Simplify Volatility Premium ETF (SVOL)

SVOL
🏛️ アメリカ →
17.99
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
2023-12-29 22.81 22.81 22.75 22.78 0.3M
2023-12-28 22.78 22.82 22.77 22.80 0.4M
2023-12-27 22.66 22.78 22.66 22.78 0.3M
2023-12-26 22.68 22.70 22.59 22.67 0.6M
2023-12-22 23.00 23.01 22.83 22.93 0.5M
2023-12-21 22.88 22.97 22.85 22.92 0.4M
2023-12-20 23.04 23.04 22.83 22.83 1.5M
2023-12-19 23.07 23.07 22.97 23.00 0.4M
2023-12-18 23.16 23.16 23.03 23.07 0.5M
2023-12-15 23.17 23.17 23.08 23.13 0.4M
2023-12-14 23.14 23.18 23.09 23.18 0.9M
2023-12-13 23.00 23.10 22.93 23.10 0.5M
2023-12-12 22.89 22.99 22.88 22.99 0.5M
2023-12-11 22.82 22.89 22.78 22.89 0.5M
2023-12-08 22.78 22.82 22.75 22.82 0.3M
2023-12-07 22.79 22.80 22.72 22.78 0.3M
2023-12-06 22.71 22.76 22.70 22.75 0.3M
2023-12-05 22.65 22.74 22.65 22.70 0.4M
2023-12-04 22.70 22.72 22.63 22.66 1.0M
2023-12-01 22.70 22.77 22.68 22.77 0.3M
2023-11-30 22.72 22.72 22.65 22.70 0.3M
2023-11-29 22.74 22.75 22.68 22.73 0.6M
2023-11-28 22.62 22.73 22.62 22.73 0.4M
2023-11-27 22.82 22.82 22.62 22.65 0.6M
2023-11-24 22.98 23.00 22.89 23.00 0.4M
2023-11-22 23.00 23.00 22.90 22.94 0.5M
2023-11-21 22.89 22.95 22.88 22.95 0.4M
2023-11-20 22.92 22.92 22.87 22.92 0.7M
2023-11-17 22.91 22.91 22.84 22.90 0.4M
2023-11-16 22.86 22.86 22.76 22.85 0.3M
2023-11-15 22.83 22.83 22.72 22.79 0.4M
2023-11-14 22.96 22.96 22.73 22.73 0.5M
2023-11-13 22.69 22.73 22.64 22.71 0.2M
2023-11-10 22.65 22.70 22.62 22.67 0.3M
2023-11-09 22.75 22.75 22.55 22.59 0.4M
2023-11-08 22.71 22.74 22.59 22.74 0.3M
2023-11-07 22.64 22.64 22.55 22.64 0.5M
2023-11-06 22.53 22.58 22.48 22.57 0.6M
2023-11-03 22.49 22.52 22.40 22.50 0.7M
2023-11-02 22.35 22.40 22.28 22.36 0.4M
2023-11-01 22.02 22.24 22.02 22.24 0.5M
2023-10-31 21.72 21.97 21.71 21.96 0.4M
2023-10-30 21.56 21.77 21.55 21.70 0.3M
2023-10-27 21.68 21.71 21.46 21.51 0.4M
2023-10-26 21.80 21.80 21.45 21.59 0.5M
2023-10-25 22.00 22.13 21.85 21.95 0.4M
2023-10-24 22.03 22.17 22.00 22.13 0.4M
2023-10-23 21.79 22.06 21.68 22.06 0.5M
2023-10-20 21.80 21.90 21.77 21.88 0.5M
2023-10-19 22.15 22.15 21.81 21.81 0.6M
2023-10-18 22.24 22.24 22.03 22.07 0.6M
2023-10-17 22.35 22.37 22.18 22.24 0.3M
2023-10-16 22.32 22.36 22.23 22.36 0.5M
2023-10-13 22.50 22.50 22.14 22.20 0.4M
2023-10-12 22.52 22.56 22.31 22.44 0.3M
2023-10-11 22.50 22.52 22.38 22.52 0.3M
2023-10-10 22.44 22.50 22.32 22.38 0.4M
2023-10-09 22.18 22.35 22.16 22.35 0.3M
2023-10-06 22.16 22.34 22.06 22.29 0.4M
2023-10-05 22.19 22.21 22.03 22.21 0.3M
2023-10-04 22.14 22.21 22.03 22.20 0.4M
2023-10-03 22.40 22.40 22.04 22.06 0.7M
2023-10-02 22.50 22.50 22.35 22.45 0.5M
2023-09-29 22.57 22.64 22.45 22.51 0.4M
2023-09-28 22.30 22.51 22.22 22.49 0.6M
2023-09-27 22.49 22.49 22.17 22.33 0.6M
2023-09-26 22.86 22.86 22.59 22.65 0.8M
2023-09-25 22.99 22.99 22.78 22.87 0.8M
2023-09-22 22.97 22.97 22.87 22.92 0.6M
2023-09-21 23.08 23.08 22.86 22.92 0.6M
2023-09-20 23.19 23.22 23.05 23.08 0.7M
2023-09-19 23.17 23.17 23.01 23.10 0.4M
2023-09-18 23.14 23.18 23.09 23.15 0.6M
2023-09-15 23.19 23.19 23.08 23.10 0.4M
2023-09-14 23.15 23.17 23.10 23.17 0.2M
2023-09-13 23.06 23.12 23.04 23.10 0.4M
2023-09-12 23.09 23.10 23.02 23.06 0.3M
2023-09-11 23.00 23.07 22.97 23.07 0.4M
2023-09-08 22.91 23.00 22.91 22.99 0.3M
2023-09-07 22.80 22.91 22.77 22.91 0.2M
2023-09-06 22.90 22.91 22.78 22.88 0.3M
2023-09-05 22.93 22.93 22.83 22.93 0.4M
2023-09-01 22.99 23.02 22.88 22.93 0.4M
2023-08-31 22.80 22.92 22.80 22.90 0.4M
2023-08-30 22.76 22.85 22.72 22.83 0.4M
2023-08-29 22.68 22.75 22.62 22.69 0.3M
2023-08-28 22.68 22.71 22.60 22.71 0.5M
2023-08-25 22.80 22.87 22.63 22.87 0.4M
2023-08-24 22.88 22.88 22.66 22.70 0.3M
2023-08-23 22.70 22.82 22.68 22.80 0.4M
2023-08-22 22.80 22.80 22.61 22.69 0.3M
2023-08-21 22.70 22.70 22.56 22.70 0.4M
2023-08-18 22.50 22.68 22.46 22.68 0.3M
2023-08-17 22.70 22.76 22.52 22.58 0.3M
2023-08-16 22.74 22.84 22.66 22.74 0.2M
2023-08-15 22.90 22.90 22.71 22.76 0.5M
2023-08-14 22.78 22.91 22.75 22.90 0.3M
2023-08-11 22.70 22.87 22.70 22.81 0.2M
2023-08-10 22.80 22.95 22.70 22.77 0.3M
2023-08-09 22.80 22.87 22.69 22.80 0.2M
2023-08-08 22.77 22.77 22.58 22.75 0.4M
2023-08-07 22.74 22.84 22.72 22.84 0.4M
2023-08-04 22.74 22.84 22.67 22.74 0.2M
2023-08-03 22.53 22.68 22.51 22.65 0.2M
2023-08-02 22.71 22.74 22.60 22.63 1.0M
2023-08-01 22.81 22.87 22.80 22.81 0.5M
2023-07-31 22.90 22.93 22.81 22.85 0.6M
2023-07-28 22.83 22.91 22.81 22.89 0.4M
2023-07-27 22.97 23.00 22.72 22.80 0.4M
2023-07-26 22.95 22.95 22.85 22.93 0.5M
2023-07-25 23.15 23.20 23.13 23.17 0.6M
2023-07-24 23.11 23.16 23.08 23.15 0.8M
2023-07-21 23.13 23.13 23.06 23.12 0.4M
2023-07-20 23.06 23.07 23.00 23.05 0.3M
2023-07-19 23.15 23.15 23.04 23.09 0.4M
2023-07-18 23.14 23.15 23.09 23.12 0.4M
2023-07-17 23.14 23.16 23.10 23.13 0.3M
2023-07-14 23.12 23.14 23.01 23.12 0.2M
2023-07-13 23.11 23.25 23.07 23.14 0.3M
2023-07-12 23.04 23.09 23.01 23.05 0.4M
2023-07-11 22.99 23.00 22.92 22.99 0.4M
2023-07-10 22.85 22.95 22.85 22.94 0.4M
2023-07-07 22.85 22.94 22.81 22.88 0.3M
2023-07-06 22.94 22.94 22.65 22.81 0.5M
2023-07-05 22.95 22.99 22.80 22.99 0.4M
2023-07-03 22.97 22.99 22.92 22.95 0.3M
2023-06-30 22.90 22.96 22.86 22.95 0.2M
2023-06-29 22.91 22.92 22.85 22.88 0.3M
2023-06-28 22.83 22.94 22.81 22.94 0.3M
2023-06-27 22.80 22.85 22.75 22.83 0.4M
2023-06-26 23.02 23.07 23.00 23.07 0.5M
2023-06-23 23.02 23.02 22.94 23.02 0.5M
2023-06-22 22.99 23.02 22.92 23.00 0.3M
2023-06-21 22.97 22.98 22.92 22.97 0.5M
2023-06-20 22.97 22.97 22.87 22.92 0.5M
2023-06-16 22.85 22.94 22.80 22.92 0.3M
2023-06-15 22.92 22.96 22.81 22.87 0.3M
2023-06-14 22.86 22.91 22.81 22.91 0.3M
2023-06-13 22.87 22.87 22.79 22.83 0.4M
2023-06-12 22.87 22.87 22.75 22.83 0.4M
2023-06-09 22.82 22.84 22.75 22.83 0.2M
2023-06-08 22.66 22.80 22.65 22.79 0.5M
2023-06-07 22.69 22.76 22.66 22.72 0.3M
2023-06-06 22.55 22.77 22.45 22.77 0.3M
2023-06-05 22.55 22.66 22.44 22.49 0.5M
2023-06-02 22.37 22.52 22.32 22.51 0.3M
2023-06-01 22.11 22.30 21.93 22.29 0.3M
2023-05-31 22.07 22.10 21.95 22.09 0.3M
2023-05-30 22.02 22.10 21.80 22.03 0.5M
2023-05-26 21.88 22.02 21.87 22.01 0.2M
2023-05-25 21.85 21.88 21.73 21.80 0.2M
2023-05-24 22.14 22.14 22.02 22.02 0.2M
2023-05-23 22.24 22.24 22.10 22.20 0.3M
2023-05-22 22.21 22.25 22.10 22.22 0.3M
2023-05-19 22.26 22.35 22.12 22.20 0.2M
2023-05-18 22.12 22.21 22.08 22.21 0.1M
2023-05-17 22.07 22.12 22.02 22.12 0.2M
2023-05-16 22.18 22.18 21.93 22.02 0.2M
2023-05-15 22.09 22.15 22.00 22.15 0.3M
2023-05-12 22.08 22.10 21.91 22.04 0.1M
2023-05-11 21.94 22.05 21.81 22.05 0.1M
2023-05-10 21.93 21.98 21.78 21.98 0.2M
2023-05-09 21.90 21.90 21.75 21.82 0.1M
2023-05-08 21.89 21.91 21.73 21.91 0.2M
2023-05-05 21.73 21.80 21.54 21.78 0.1M
2023-05-04 21.73 21.73 21.42 21.51 0.3M
2023-05-03 21.79 21.79 21.63 21.69 0.5M
2023-05-02 21.91 21.91 21.55 21.81 0.3M
2023-05-01 21.70 21.90 21.69 21.85 0.2M
2023-04-28 21.79 21.79 21.68 21.71 0.2M
2023-04-27 21.74 21.76 21.65 21.72 0.2M
2023-04-26 21.69 21.74 21.55 21.64 0.2M
2023-04-25 21.82 21.85 21.50 21.57 0.3M
2023-04-24 22.14 22.15 22.04 22.10 0.5M
2023-04-21 22.18 22.18 22.05 22.12 0.2M
2023-04-20 22.19 22.19 22.02 22.12 0.2M
2023-04-19 22.18 22.21 22.10 22.15 0.2M
2023-04-18 22.29 22.30 22.15 22.16 0.2M
2023-04-17 22.14 22.25 22.10 22.17 0.1M
2023-04-14 22.19 22.20 22.01 22.14 0.1M
2023-04-13 22.13 22.15 22.06 22.13 0.2M
2023-04-12 22.18 22.22 21.98 22.04 0.1M
2023-04-11 22.01 22.08 21.98 22.06 0.1M
2023-04-10 21.88 21.98 21.85 21.97 0.2M
2023-04-06 21.94 21.94 21.72 21.88 0.2M
2023-04-05 21.80 21.92 21.66 21.83 0.2M
2023-04-04 21.92 21.95 21.68 21.78 0.2M
2023-04-03 21.91 21.92 21.71 21.89 0.2M
2023-03-31 21.68 21.80 21.68 21.75 0.2M
2023-03-30 21.83 21.84 21.60 21.65 0.1M
2023-03-29 21.71 21.78 21.64 21.75 0.2M
2023-03-28 21.55 21.67 21.50 21.59 0.1M
2023-03-27 21.44 21.60 21.39 21.57 0.2M
2023-03-24 21.29 21.72 21.07 21.72 0.3M
2023-03-23 21.78 21.94 21.33 21.47 0.2M
2023-03-22 21.73 21.96 21.62 21.64 0.2M
2023-03-21 21.61 21.80 21.52 21.77 0.2M
2023-03-20 21.20 21.46 21.06 21.41 0.2M
2023-03-17 21.49 21.49 21.11 21.22 0.3M
2023-03-16 21.41 21.60 21.05 21.60 0.1M
2023-03-15 21.28 21.30 20.95 21.30 0.2M
2023-03-14 21.73 21.74 21.37 21.61 0.1M
2023-03-13 21.40 21.49 21.06 21.49 0.3M
2023-03-10 21.93 21.93 21.06 21.49 0.3M
2023-03-09 22.35 22.39 21.90 21.92 0.2M
2023-03-08 22.37 22.37 22.22 22.36 0.2M
2023-03-07 22.36 22.40 22.17 22.28 0.2M
2023-03-06 22.40 22.40 22.31 22.39 0.3M
2023-03-03 22.20 22.33 22.16 22.33 0.2M
2023-03-02 22.00 22.15 21.94 22.15 0.2M
2023-03-01 22.14 22.23 21.91 22.03 0.2M
2023-02-28 22.02 22.11 21.97 22.11 0.1M
2023-02-27 21.96 22.02 21.93 22.02 0.2M
2023-02-24 21.99 21.99 21.71 21.89 0.1M
2023-02-23 22.02 22.07 21.86 22.07 0.1M
2023-02-22 22.15 22.34 22.02 22.15 0.2M
2023-02-21 22.28 22.31 22.01 22.10 0.2M
2023-02-17 22.49 22.49 22.26 22.42 0.1M
2023-02-16 22.62 22.69 22.44 22.51 0.2M
2023-02-15 22.77 22.77 22.58 22.62 0.1M
2023-02-14 22.50 22.62 22.46 22.62 0.1M
2023-02-13 22.22 22.48 22.22 22.47 0.2M
2023-02-10 22.36 22.36 22.11 22.26 0.1M
2023-02-09 22.53 22.58 22.30 22.36 0.1M
2023-02-08 22.66 22.66 22.39 22.49 0.1M
2023-02-07 22.65 22.67 22.44 22.67 0.1M
2023-02-06 22.60 22.82 22.50 22.57 0.2M
2023-02-03 22.89 22.89 22.49 22.65 0.1M
2023-02-02 22.87 22.95 22.58 22.70 0.1M
2023-02-01 22.77 22.85 22.56 22.80 0.1M
2023-01-31 22.68 22.68 22.40 22.68 0.1M
2023-01-30 22.65 22.65 22.46 22.57 0.1M
2023-01-27 22.68 22.68 22.61 22.67 0.1M
2023-01-26 22.71 22.71 22.50 22.60 0.1M
2023-01-25 22.88 22.90 22.57 22.90 0.1M
2023-01-24 22.61 22.89 22.61 22.89 0.1M
2023-01-23 22.71 22.71 22.60 22.71 0.1M
2023-01-20 22.69 22.69 22.43 22.69 0.2M
2023-01-19 22.51 22.69 22.40 22.69 0.1M
2023-01-18 22.69 22.75 22.46 22.58 1.0M
2023-01-17 22.67 22.72 22.55 22.71 0.1M
2023-01-13 22.50 22.74 22.49 22.74 0.1M
2023-01-12 22.45 22.57 22.35 22.54 0.1M
2023-01-11 22.34 22.37 22.29 22.35 0.1M
2023-01-10 22.13 22.36 22.11 22.34 0.1M
2023-01-09 22.23 22.23 22.05 22.08 0.1M
2023-01-06 22.13 22.20 22.04 22.15 0.1M
2023-01-05 22.03 22.03 21.90 22.03 0.1M
2023-01-04 21.99 22.07 21.94 22.04 0.1M
2023-01-03 21.97 21.97 21.71 21.88 0.1M