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
2022-12-30 26.13 26.23 26.11 26.23 0.0M
2022-12-29 26.32 26.32 26.30 26.30 0.0M
2022-12-28 25.95 26.00 25.83 25.87 0.0M
2022-12-27 26.19 26.19 26.19 26.19 0.0M
2022-12-23 26.37 26.41 26.35 26.37 0.0M
2022-12-22 26.21 26.25 26.21 26.25 0.0M
2022-12-21 26.68 26.68 26.62 26.65 0.0M
2022-12-20 26.28 26.37 26.24 26.29 0.0M
2022-12-19 26.45 26.46 26.14 26.25 0.0M
2022-12-16 26.43 26.59 26.30 26.53 0.1M
2022-12-15 27.02 27.02 26.80 26.80 0.0M
2022-12-14 28.14 28.37 27.57 27.57 0.0M
2022-12-13 28.88 28.92 27.93 27.93 0.0M
2022-12-12 27.43 27.69 27.41 27.69 0.0M
2022-12-09 27.55 27.55 27.27 27.27 0.0M
2022-12-08 27.39 27.50 27.39 27.46 0.0M
2022-12-07 27.26 27.26 27.24 27.24 0.0M
2022-12-06 27.32 27.32 27.32 27.32 0.0M
2022-12-05 28.08 28.09 27.69 27.81 0.0M
2022-12-02 28.10 28.35 28.10 28.35 0.0M
2022-12-01 28.50 28.50 28.32 28.38 0.0M
2022-11-30 28.02 28.38 28.02 28.38 0.0M
2022-11-29 27.45 27.45 27.45 27.45 0.0M
2022-11-28 27.69 27.69 27.43 27.50 0.0M
2022-11-25 27.99 27.99 27.99 27.99 0.0M
2022-11-23 27.98 28.04 27.83 28.01 0.0M
2022-11-22 27.65 27.85 27.65 27.85 0.0M
2022-11-21 27.40 27.47 27.39 27.44 0.0M
2022-11-18 27.46 27.54 27.42 27.54 0.0M
2022-11-17 27.44 27.49 27.29 27.40 0.0M
2022-11-16 27.63 27.63 27.52 27.56 0.0M
2022-11-15 28.01 28.01 27.77 27.79 0.0M
2022-11-14 27.96 27.96 27.56 27.56 0.0M
2022-11-11 27.60 27.84 27.60 27.84 0.0M
2022-11-10 27.18 27.55 27.18 27.55 0.0M
2022-11-09 26.30 26.36 25.98 25.98 0.0M
2022-11-08 26.70 26.77 26.58 26.58 0.0M
2022-11-07 26.23 26.46 26.21 26.39 0.0M
2022-11-04 26.12 26.12 25.87 26.11 0.0M
2022-11-03 25.88 26.04 25.88 25.94 0.0M
2022-11-02 26.82 26.82 26.35 26.35 0.0M
2022-11-01 27.11 27.11 26.98 27.02 0.0M
2022-10-31 27.11 27.28 27.04 27.04 0.1M
2022-10-28 27.31 27.31 27.31 27.31 0.0M
2022-10-27 26.82 26.84 26.64 26.64 0.0M
2022-10-26 27.36 27.36 26.86 26.86 0.0M
2022-10-25 27.11 27.18 27.10 27.18 0.0M
2022-10-24 26.49 26.76 26.49 26.69 0.0M
2022-10-21 26.01 26.35 26.01 26.35 0.0M
2022-10-20 25.60 25.70 25.60 25.70 0.0M
2022-10-19 25.88 25.92 25.88 25.92 0.0M
2022-10-18 26.14 26.14 26.09 26.09 0.0M
2022-10-17 25.85 25.92 25.81 25.81 0.0M
2022-10-14 25.28 25.28 25.15 25.18 0.0M
2022-10-13 24.86 25.95 24.86 25.87 0.0M
2022-10-12 25.11 25.32 25.11 25.15 0.0M
2022-10-11 25.24 25.24 25.24 25.24 0.0M
2022-10-10 25.44 25.50 25.39 25.40 0.0M
2022-10-07 25.57 25.59 25.57 25.59 0.0M
2022-10-06 26.23 26.33 26.23 26.33 0.0M
2022-10-05 26.21 26.58 26.21 26.58 0.0M
2022-10-04 26.63 26.63 26.63 26.63 0.0M
2022-10-03 25.31 25.94 25.31 25.83 0.0M
2022-09-30 25.39 25.39 25.21 25.21 0.0M
2022-09-29 25.69 25.69 25.54 25.59 0.0M
2022-09-28 25.77 26.17 25.77 26.17 0.0M
2022-09-27 25.59 25.66 25.58 25.60 0.0M
2022-09-26 25.60 25.79 25.60 25.72 0.0M
2022-09-23 25.67 26.02 25.67 25.91 0.0M
2022-09-22 26.45 26.50 26.45 26.45 0.0M
2022-09-21 27.32 27.32 26.68 26.68 0.0M
2022-09-20 27.06 27.10 27.06 27.10 0.0M
2022-09-19 27.25 27.42 27.25 27.41 0.0M
2022-09-16 27.15 27.25 27.14 27.25 0.0M
2022-09-15 27.90 27.90 27.39 27.46 0.0M
2022-09-14 27.85 27.85 27.62 27.79 0.0M
2022-09-13 28.27 28.27 27.71 27.71 0.0M
2022-09-12 29.00 29.00 28.91 29.00 0.0M
2022-09-09 28.40 28.68 28.40 28.68 0.0M
2022-09-08 28.16 28.16 28.16 28.16 0.0M
2022-09-07 27.59 28.04 27.59 28.00 0.0M
2022-09-06 27.56 27.56 27.45 27.46 0.0M
2022-09-02 28.24 28.24 27.55 27.56 0.0M
2022-09-01 27.88 27.88 27.88 27.88 0.0M
2022-08-31 28.12 28.12 27.87 27.87 0.0M
2022-08-30 28.07 28.07 28.00 28.02 0.0M
2022-08-29 28.59 28.59 28.41 28.41 0.0M
2022-08-26 29.02 29.11 28.63 28.63 0.0M
2022-08-25 29.51 29.69 29.51 29.69 0.0M
2022-08-24 29.23 29.36 29.21 29.27 0.0M
2022-08-23 29.38 29.38 29.21 29.21 0.0M
2022-08-22 29.29 29.29 29.23 29.27 0.0M
2022-08-19 30.05 30.16 30.00 30.05 0.0M
2022-08-18 30.58 30.58 30.50 30.57 0.0M
2022-08-17 30.66 30.87 30.57 30.58 0.0M
2022-08-16 31.03 31.08 30.94 30.96 0.0M
2022-08-15 30.86 30.91 30.86 30.90 0.0M
2022-08-12 30.31 30.73 30.31 30.73 0.0M
2022-08-11 30.10 30.10 29.99 29.99 0.0M
2022-08-10 29.98 30.11 29.98 30.07 0.0M
2022-08-09 29.38 29.38 29.25 29.25 0.0M
2022-08-08 29.45 29.45 29.45 29.45 0.0M
2022-08-05 29.24 29.52 29.24 29.48 0.0M
2022-08-04 29.65 29.71 29.58 29.58 0.0M
2022-08-03 29.58 29.70 29.54 29.67 0.0M
2022-08-02 29.12 29.22 29.05 29.05 0.0M
2022-08-01 29.29 29.29 29.29 29.29 0.0M
2022-07-29 29.29 29.45 29.29 29.45 0.0M
2022-07-28 28.74 28.96 28.74 28.87 0.0M
2022-07-27 27.94 28.49 27.94 28.49 0.0M
2022-07-26 27.53 27.58 27.53 27.54 0.0M
2022-07-25 27.93 27.93 27.93 27.93 0.0M
2022-07-22 27.91 27.91 27.91 27.91 0.0M
2022-07-21 27.78 28.32 27.78 28.32 0.0M
2022-07-20 28.09 28.10 28.02 28.02 0.0M
2022-07-19 27.25 27.83 27.25 27.77 0.0M
2022-07-18 27.35 27.35 26.91 26.91 0.0M
2022-07-15 27.03 27.11 27.03 27.11 0.0M
2022-07-14 26.29 26.63 26.29 26.63 0.0M
2022-07-13 26.82 26.82 26.74 26.74 0.0M
2022-07-12 27.09 27.10 26.83 26.83 0.0M
2022-07-11 27.09 27.10 27.06 27.06 0.0M
2022-07-08 27.50 27.50 27.43 27.43 0.0M
2022-07-07 27.43 27.45 27.43 27.43 0.0M
2022-07-06 27.15 27.20 27.00 27.00 0.0M
2022-07-05 26.39 26.89 26.39 26.89 0.0M
2022-07-01 26.88 26.89 26.85 26.85 0.0M
2022-06-30 26.54 26.86 26.53 26.53 0.1M
2022-06-29 26.81 26.92 26.81 26.84 0.0M
2022-06-28 27.54 27.54 26.85 26.85 0.0M
2022-06-27 27.38 27.39 27.38 27.39 0.0M
2022-06-24 27.48 27.64 27.45 27.62 0.0M
2022-06-23 26.71 26.81 26.71 26.81 0.0M
2022-06-22 26.61 26.62 26.61 26.62 0.0M
2022-06-21 26.63 26.72 26.59 26.60 0.0M
2022-06-17 25.92 26.12 25.92 25.99 0.0M
2022-06-16 25.99 25.99 25.82 25.86 0.0M
2022-06-15 26.88 26.89 26.71 26.77 0.0M
2022-06-14 26.53 26.53 26.35 26.38 0.0M
2022-06-13 26.88 26.88 26.50 26.50 0.0M
2022-06-10 27.62 27.86 27.61 27.61 0.0M
2022-06-09 28.67 28.67 28.43 28.43 0.0M
2022-06-08 29.22 29.22 29.12 29.12 0.0M
2022-06-07 29.40 29.51 29.38 29.47 0.0M
2022-06-06 29.17 29.18 29.16 29.18 0.0M
2022-06-03 29.19 29.19 29.10 29.10 0.0M
2022-06-02 29.39 29.59 29.39 29.59 0.0M
2022-06-01 29.23 29.23 29.05 29.05 0.0M
2022-05-31 29.09 29.39 29.09 29.26 0.0M
2022-05-27 29.38 29.42 29.38 29.42 0.0M
2022-05-26 28.62 28.79 28.62 28.71 0.0M
2022-05-25 28.11 28.11 28.11 28.11 0.0M
2022-05-24 27.43 27.91 27.43 27.82 0.0M
2022-05-23 28.08 28.08 28.02 28.05 0.0M
2022-05-20 27.52 27.52 27.00 27.52 0.0M
2022-05-19 27.67 27.83 27.51 27.55 0.0M
2022-05-18 27.75 27.75 27.67 27.67 0.0M
2022-05-17 28.67 28.92 28.67 28.88 0.0M
2022-05-16 28.34 28.34 28.29 28.29 0.0M
2022-05-13 28.46 28.46 28.39 28.39 0.0M
2022-05-12 27.56 27.80 27.35 27.70 0.0M
2022-05-11 28.11 28.11 27.78 27.78 0.0M
2022-05-10 28.38 28.48 28.20 28.26 0.0M
2022-05-09 28.59 28.59 28.20 28.23 0.0M
2022-05-06 28.82 29.25 28.82 29.20 0.0M
2022-05-05 29.24 29.32 29.24 29.32 0.0M
2022-05-04 29.53 30.50 29.51 30.50 0.0M
2022-05-03 29.61 29.64 29.57 29.58 0.0M
2022-05-02 29.21 29.43 29.12 29.43 0.0M
2022-04-29 29.23 29.23 29.23 29.23 0.0M
2022-04-28 30.43 30.58 30.42 30.42 0.0M
2022-04-27 29.73 29.97 29.67 29.67 0.0M
2022-04-26 29.62 29.62 29.62 29.62 0.0M
2022-04-25 30.11 30.54 30.11 30.54 0.0M
2022-04-22 30.67 30.70 30.36 30.36 0.0M
2022-04-21 31.32 31.32 31.29 31.29 0.0M
2022-04-20 31.89 31.91 31.82 31.82 0.0M
2022-04-19 31.72 31.93 31.72 31.82 0.0M
2022-04-18 31.31 31.34 31.14 31.23 0.0M
2022-04-14 31.59 31.59 31.30 31.30 0.0M
2022-04-13 31.42 31.73 31.42 31.73 0.0M
2022-04-12 31.31 31.35 31.31 31.35 0.0M
2022-04-11 31.60 31.60 31.45 31.45 0.0M
2022-04-08 32.08 32.08 32.08 32.08 0.0M
2022-04-07 31.89 32.39 31.89 32.23 0.0M
2022-04-06 32.01 32.10 31.96 32.07 0.0M
2022-04-05 32.73 32.73 32.42 32.42 0.0M
2022-04-04 32.79 32.93 32.73 32.88 0.0M
2022-04-01 32.52 32.61 32.50 32.61 0.0M
2022-03-31 32.95 32.95 32.59 32.59 0.0M
2022-03-30 33.08 33.08 33.08 33.08 0.0M
2022-03-29 33.40 33.44 33.36 33.36 0.0M
2022-03-28 32.82 32.82 32.82 32.82 0.0M
2022-03-25 32.50 32.64 32.49 32.64 0.0M
2022-03-24 32.19 32.40 32.19 32.40 0.0M
2022-03-23 32.21 32.21 31.95 31.95 0.0M
2022-03-22 32.41 32.46 32.38 32.38 0.0M
2022-03-21 32.00 32.00 31.77 31.95 0.0M
2022-03-18 31.39 31.98 31.39 31.98 0.0M
2022-03-17 30.87 31.52 30.87 31.52 0.0M
2022-03-16 30.88 31.09 30.88 31.09 0.0M
2022-03-15 30.43 30.43 30.43 30.43 0.0M
2022-03-14 30.20 30.20 29.69 29.74 0.0M
2022-03-11 30.53 30.55 29.99 29.99 0.0M
2022-03-10 30.43 30.43 30.30 30.43 0.0M
2022-03-09 30.71 30.71 30.53 30.53 0.0M
2022-03-08 29.70 30.21 29.70 29.72 0.0M
2022-03-07 30.30 30.30 30.08 30.08 0.0M
2022-03-04 30.85 30.93 30.85 30.93 0.0M
2022-03-03 31.18 31.18 31.18 31.18 0.0M
2022-03-02 31.12 31.54 30.98 31.42 0.0M
2022-03-01 30.99 31.04 30.73 30.73 0.0M
2022-02-28 31.00 31.33 30.81 31.25 0.0M
2022-02-25 30.84 31.34 30.65 31.34 0.0M
2022-02-24 29.67 30.57 29.50 30.57 0.0M
2022-02-23 30.83 30.83 30.07 30.07 0.0M
2022-02-22 30.94 31.11 30.65 30.65 0.0M
2022-02-18 31.44 31.44 30.94 31.04 0.0M
2022-02-17 31.67 31.69 31.30 31.30 0.0M
2022-02-16 31.85 32.19 31.79 32.10 0.0M
2022-02-15 32.04 32.05 32.04 32.05 0.0M
2022-02-14 31.38 31.62 31.25 31.53 0.0M
2022-02-11 32.42 32.42 31.62 31.73 0.0M
2022-02-10 32.48 32.48 32.36 32.43 0.0M
2022-02-09 33.15 33.15 33.09 33.09 0.0M
2022-02-08 32.08 32.55 32.08 32.55 0.0M
2022-02-07 32.29 32.47 32.16 32.16 0.1M
2022-02-04 32.49 32.53 32.41 32.41 0.0M
2022-02-03 32.82 32.82 32.19 32.19 0.0M
2022-02-02 32.86 33.15 32.86 33.15 0.0M
2022-02-01 32.58 32.77 32.34 32.77 0.0M
2022-01-31 31.94 32.53 31.85 32.53 0.2M
2022-01-28 30.91 31.77 30.64 31.77 0.0M
2022-01-27 31.83 32.26 30.85 30.97 0.0M
2022-01-26 32.01 32.01 31.12 31.14 0.0M
2022-01-25 31.14 31.33 31.14 31.22 0.0M
2022-01-24 31.30 31.64 30.58 31.64 0.0M
2022-01-21 32.05 32.25 31.61 31.61 0.0M
2022-01-20 33.06 33.36 32.27 32.27 0.0M
2022-01-19 33.45 33.45 32.78 32.78 0.0M
2022-01-18 33.25 33.51 33.11 33.12 0.0M
2022-01-14 33.76 34.00 33.76 33.99 0.0M
2022-01-13 34.50 34.50 33.96 33.96 0.0M
2022-01-12 34.92 34.92 34.60 34.71 0.0M
2022-01-11 33.96 34.57 33.96 34.52 0.0M
2022-01-10 33.71 34.07 33.38 34.07 0.0M
2022-01-07 34.43 34.65 34.28 34.28 0.0M
2022-01-06 34.66 34.79 34.46 34.47 0.0M
2022-01-05 35.46 35.63 34.63 34.63 0.0M
2022-01-04 36.00 36.00 35.42 35.68 0.0M
2022-01-03 35.74 35.74 35.33 35.66 0.0M