Simplify US Equity PLUS Upside Convexity ETF (SPUC)

SPUC
🏛️ アメリカ →
49.64
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 49.29 49.64 49.29 49.64 0.0M
2025-09-25 49.10 49.45 49.10 49.26 0.0M
2025-09-24 49.97 50.06 49.82 49.82 0.0M
2025-09-23 50.40 50.40 50.04 50.04 0.0M
2025-09-22 50.23 50.51 50.23 50.51 0.0M
2025-09-19 49.97 50.09 49.97 50.07 0.0M
2025-09-18 49.84 49.94 49.67 49.67 0.0M
2025-09-17 49.40 49.48 49.23 49.26 0.0M
2025-09-16 49.45 49.55 49.39 49.52 0.0M
2025-09-15 49.90 49.90 49.42 49.56 0.0M
2025-09-12 49.11 49.26 49.11 49.17 0.0M
2025-09-11 48.95 49.22 48.95 49.22 0.0M
2025-09-10 49.14 49.14 48.53 48.53 0.0M
2025-09-09 47.99 48.37 47.88 48.37 0.0M
2025-09-08 48.09 48.14 47.87 48.10 0.0M
2025-09-05 47.77 47.91 47.68 47.91 0.0M
2025-09-04 47.55 48.25 47.55 48.25 0.0M
2025-09-03 47.29 47.39 47.15 47.39 0.0M
2025-09-02 46.93 47.09 46.61 47.09 0.0M
2025-08-29 47.91 47.91 47.50 47.57 0.3M
2025-08-28 47.93 48.14 47.93 48.14 0.0M
2025-08-27 47.72 47.96 47.72 47.96 0.0M
2025-08-26 47.59 47.86 47.59 47.86 0.0M
2025-08-25 47.65 47.65 47.44 47.44 0.0M
2025-08-22 46.60 47.65 46.60 47.65 0.0M
2025-08-21 46.96 46.96 46.62 46.62 0.0M
2025-08-20 47.02 47.02 46.42 46.96 0.0M
2025-08-19 47.61 47.61 47.02 47.23 0.0M
2025-08-18 47.57 47.58 47.37 47.57 0.0M
2025-08-15 47.75 47.75 47.56 47.56 0.0M
2025-08-14 47.63 47.86 47.48 47.84 0.0M
2025-08-13 47.60 47.88 47.42 47.87 0.0M
2025-08-12 46.74 47.40 46.74 47.40 0.0M
2025-08-11 48.90 48.90 46.36 46.43 0.0M
2025-08-08 48.28 48.28 46.30 46.70 0.0M
2025-08-07 46.55 46.55 45.78 45.98 0.0M
2025-08-06 46.21 46.22 46.15 46.22 0.0M
2025-08-05 45.64 45.76 45.61 45.61 0.0M
2025-08-04 45.50 45.96 45.50 45.96 0.0M
2025-08-01 45.03 45.29 44.89 45.07 0.0M
2025-07-31 47.20 47.20 46.09 46.10 0.0M
2025-07-30 48.00 48.00 46.37 46.37 0.0M
2025-07-29 46.87 46.87 46.48 46.64 0.0M
2025-07-28 48.00 48.00 46.55 46.71 0.0M
2025-07-25 46.53 46.82 46.53 46.76 0.0M
2025-07-24 46.83 46.83 46.48 46.64 0.0M
2025-07-23 46.07 46.40 46.07 46.40 0.0M
2025-07-22 45.78 45.97 45.72 45.94 0.0M
2025-07-21 45.73 46.21 45.73 45.93 0.0M
2025-07-18 45.46 45.78 45.46 45.67 0.0M
2025-07-17 45.37 45.68 45.09 45.09 0.0M
2025-07-16 44.83 45.14 44.48 45.07 0.0M
2025-07-15 45.25 45.25 44.86 44.86 0.0M
2025-07-14 44.86 45.15 44.86 45.15 0.0M
2025-07-11 44.94 45.21 44.89 45.02 0.0M
2025-07-10 45.43 45.65 45.34 45.65 0.0M
2025-07-09 44.85 45.10 44.72 45.10 0.0M
2025-07-08 45.00 45.00 44.51 44.59 0.0M
2025-07-07 45.19 45.19 44.32 44.57 0.0M
2025-07-03 45.10 45.55 45.10 45.55 0.3M
2025-07-02 44.37 44.88 44.37 44.88 0.0M
2025-07-01 44.25 44.46 44.10 44.40 0.0M
2025-06-30 44.33 44.71 44.16 44.71 0.0M
2025-06-27 42.33 44.19 42.33 44.01 0.3M
2025-06-26 43.54 43.90 43.54 43.90 0.0M
2025-06-25 40.57 43.45 40.57 43.25 0.1M
2025-06-24 43.17 43.51 42.80 42.80 0.0M
2025-06-23 42.38 42.80 42.28 42.80 0.0M
2025-06-20 40.12 42.41 40.12 42.20 0.0M
2025-06-18 42.29 42.53 42.23 42.24 0.0M
2025-06-17 42.56 42.56 42.21 42.26 0.0M
2025-06-16 42.89 42.89 42.69 42.74 0.0M
2025-06-13 42.86 42.86 42.14 42.14 0.0M
2025-06-12 43.08 43.11 43.05 43.05 0.0M
2025-06-11 43.27 43.28 42.77 42.82 0.0M
2025-06-10 42.78 43.04 42.78 43.04 0.0M
2025-06-09 42.65 42.88 42.63 42.74 0.0M
2025-06-06 42.64 42.83 42.63 42.63 0.0M
2025-06-05 42.27 42.46 41.69 41.86 0.2M
2025-06-04 42.33 42.44 42.33 42.44 0.0M
2025-06-03 42.29 42.35 42.29 42.35 0.0M
2025-06-02 41.19 41.87 41.19 41.87 0.0M
2025-05-30 41.34 41.74 40.96 41.62 0.0M
2025-05-29 41.62 41.72 41.62 41.65 0.0M
2025-05-28 41.86 41.86 41.43 41.43 0.0M
2025-05-27 41.56 41.96 41.56 41.82 0.0M
2025-05-23 40.62 40.78 40.62 40.67 0.0M
2025-05-22 41.00 41.39 40.98 40.98 0.0M
2025-05-21 41.88 42.13 41.07 41.18 0.3M
2025-05-20 42.30 42.30 41.91 42.18 0.0M
2025-05-19 42.00 42.78 42.00 42.78 0.0M
2025-05-16 42.07 42.50 42.07 42.50 0.0M
2025-05-15 41.52 42.15 41.52 42.15 0.0M
2025-05-14 41.45 41.74 41.45 41.74 0.0M
2025-05-13 39.05 41.76 39.05 41.68 0.0M
2025-05-12 40.44 41.10 40.19 41.10 0.0M
2025-05-09 38.29 38.65 38.29 38.46 0.0M
2025-05-08 37.71 39.38 37.71 38.63 0.0M
2025-05-07 37.85 38.06 37.85 38.06 0.0M
2025-05-06 37.75 38.19 37.74 37.83 0.0M
2025-05-05 38.38 38.72 38.38 38.47 0.0M
2025-05-02 38.30 39.06 38.30 39.06 0.0M
2025-05-01 38.27 38.43 37.79 37.90 0.0M
2025-04-30 36.60 37.42 36.60 37.42 0.1M
2025-04-29 36.78 37.25 36.69 37.25 0.0M
2025-04-28 36.77 36.93 36.14 36.93 0.0M
2025-04-25 36.97 37.16 36.55 36.77 0.0M
2025-04-24 35.13 36.52 35.13 36.52 0.0M
2025-04-23 35.15 35.15 35.15 35.15 0.0M
2025-04-22 33.45 34.29 33.45 34.29 0.0M
2025-04-21 32.30 32.52 32.30 32.52 0.0M
2025-04-17 34.13 34.36 33.96 33.96 0.0M
2025-04-16 34.56 34.64 34.04 34.04 0.0M
2025-04-15 35.39 35.39 35.39 35.39 0.0M
2025-04-14 35.94 35.96 35.38 35.52 0.0M
2025-04-11 33.88 35.85 33.88 35.85 0.0M
2025-04-10 37.39 37.39 33.62 34.80 0.0M
2025-04-09 33.84 37.05 33.29 37.05 0.0M
2025-04-08 35.01 35.15 32.91 33.24 0.0M
2025-04-07 34.38 34.38 33.35 33.74 0.0M
2025-04-04 35.42 35.42 33.88 33.88 0.1M
2025-04-03 36.44 36.67 36.23 36.23 0.0M
2025-04-02 38.45 38.76 38.44 38.76 0.0M
2025-04-01 37.86 38.41 37.86 38.29 0.0M
2025-03-31 37.01 38.15 37.01 38.15 0.0M
2025-03-28 38.75 38.75 37.76 37.86 0.0M
2025-03-27 38.94 39.04 38.66 39.04 0.0M
2025-03-26 39.74 39.74 39.22 39.22 0.0M
2025-03-25 39.96 40.10 39.90 40.04 0.0M
2025-03-24 39.76 40.00 39.76 40.00 0.0M
2025-03-21 38.33 38.82 38.33 38.82 0.0M
2025-03-20 39.05 39.22 38.71 38.85 0.0M
2025-03-19 38.75 39.06 38.70 38.92 0.0M
2025-03-18 38.45 38.53 38.45 38.46 0.0M
2025-03-17 38.70 39.10 38.69 38.92 0.0M
2025-03-14 37.65 38.65 37.65 38.65 0.0M
2025-03-13 38.18 38.18 37.80 37.80 0.0M
2025-03-12 38.50 38.57 38.21 38.38 0.0M
2025-03-11 38.60 38.60 38.11 38.25 0.0M
2025-03-10 38.83 38.83 38.25 38.57 0.0M
2025-03-07 39.73 39.95 39.73 39.95 0.0M
2025-03-06 40.15 40.26 39.68 39.70 0.0M
2025-03-05 40.29 40.84 40.03 40.71 0.1M
2025-03-04 39.98 40.43 39.98 40.24 0.0M
2025-03-03 41.32 41.67 40.76 40.76 0.0M
2025-02-28 40.96 41.57 40.96 41.57 0.0M
2025-02-27 41.75 41.84 40.92 40.92 0.0M
2025-02-26 41.70 41.70 41.59 41.70 0.0M
2025-02-25 41.56 41.70 41.56 41.70 0.0M
2025-02-24 41.92 41.95 41.59 41.59 0.0M
2025-02-21 43.03 43.30 42.33 42.33 0.1M
2025-02-20 42.93 43.25 42.93 43.25 0.0M
2025-02-19 43.15 43.55 43.15 43.55 0.0M
2025-02-18 43.13 43.29 43.13 43.29 0.0M
2025-02-14 43.26 43.26 43.17 43.21 0.0M
2025-02-13 42.62 43.21 42.62 43.21 0.0M
2025-02-12 42.42 42.68 42.33 42.62 0.0M
2025-02-11 42.78 42.82 42.76 42.82 0.0M
2025-02-10 42.63 42.92 42.63 42.92 0.0M
2025-02-07 42.88 42.88 42.36 42.42 0.0M
2025-02-06 42.48 43.03 42.48 43.03 0.0M
2025-02-05 42.33 42.82 42.25 42.79 0.0M
2025-02-04 42.51 42.62 42.47 42.59 0.0M
2025-02-03 41.57 42.41 41.55 42.39 0.0M
2025-01-31 43.65 43.85 42.91 42.91 0.0M
2025-01-30 43.16 43.31 43.03 43.31 0.0M
2025-01-29 43.17 43.17 43.03 43.03 0.0M
2025-01-28 43.08 43.54 43.08 43.40 0.0M
2025-01-27 42.64 42.72 42.50 42.72 0.0M
2025-01-24 44.29 44.29 43.99 43.99 0.0M
2025-01-23 43.82 44.42 43.82 44.42 0.1M
2025-01-22 44.14 44.24 43.79 43.92 0.0M
2025-01-21 42.97 43.24 42.97 43.24 0.0M
2025-01-17 42.70 42.70 42.58 42.58 0.0M
2025-01-16 41.83 41.83 41.83 41.83 0.0M
2025-01-15 42.01 42.01 42.01 42.01 0.0M
2025-01-14 40.87 40.87 40.87 40.87 0.0M
2025-01-13 40.15 40.78 40.15 40.78 0.0M
2025-01-10 40.79 40.79 40.46 40.69 0.0M
2025-01-08 41.43 41.49 41.42 41.49 0.0M
2025-01-07 41.91 41.91 41.45 41.45 0.0M
2025-01-06 42.41 42.43 42.07 42.09 0.0M
2025-01-03 41.29 41.75 41.20 41.75 0.0M
2025-01-02 41.22 41.23 40.84 40.86 0.0M