KabuInsight

シンプレクス・アセット・マネジメント株式会社　東証スタンダードＴＯＰ２０ＥＴＦ

1551
その他/その他/TSE Standard Top 20 ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,815.06,883.06,800.06,863.0+48.0+0.70%190
2026-03-126,777.06,907.06,777.06,815.0-62.0-0.90%370
2026-03-116,772.06,877.06,750.06,877.0+205.0+3.07%500
2026-03-106,589.06,824.06,589.06,672.0+212.0+3.28%330
2026-03-096,610.06,927.06,457.06,460.0-280.0-4.15%410
2026-03-066,792.06,892.06,740.06,740.0-59.0-0.87%60
2026-03-056,801.06,931.06,731.06,799.0+132.0+1.98%250
2026-03-046,701.06,866.06,666.06,667.0-302.0-4.33%760
2026-03-037,144.07,144.06,969.06,969.0-107.0-1.51%470
2026-03-026,863.07,094.06,862.07,076.0-37.0-0.52%1,060
2026-02-277,069.07,115.06,753.07,113.0+44.0+0.62%880
2026-02-267,110.07,455.07,068.07,069.0+8.0+0.11%580
2026-02-257,292.07,293.07,021.07,061.0-183.0-2.53%760
2026-02-247,747.07,747.07,240.07,244.0-519.0-6.69%1,370
2026-02-207,600.08,599.07,100.07,763.0+263.0+3.51%3,210
2026-02-197,099.07,500.06,999.07,500.0+501.0+7.16%1,440
2026-02-186,828.07,000.06,828.06,999.0+269.0+4.00%470
2026-02-176,720.07,150.06,620.06,730.0+110.0+1.66%820
2026-02-166,730.06,790.06,620.06,620.0-80.0-1.19%190
2026-02-136,678.06,789.06,578.06,700.0+79.0+1.19%450
2026-02-126,616.06,800.06,500.06,621.0-69.0-1.03%400
2026-02-106,600.06,690.06,570.06,690.0+190.0+2.92%240
2026-02-096,529.06,600.06,383.06,500.0+149.0+2.35%1,320
2026-02-066,377.06,476.06,301.06,351.0-126.0-1.95%120
2026-02-056,477.06,477.06,477.06,477.0-14.0-0.22%50
2026-02-046,491.06,491.06,491.06,491.00.00.00%—
2026-02-036,300.06,500.06,300.06,491.0+258.0+4.14%140
2026-02-026,235.06,235.06,233.06,233.0-2.0-0.03%110
2026-01-306,298.06,336.06,235.06,235.0-115.0-1.81%190
2026-01-296,356.06,356.06,350.06,350.0-30.0-0.47%30
2026-01-286,503.06,503.06,380.06,380.0-105.0-1.62%20
2026-01-276,465.06,547.06,465.06,485.0+20.0+0.31%100
2026-01-266,550.06,550.06,450.06,465.0-135.0-2.05%100
2026-01-236,548.06,600.06,548.06,600.0+50.0+0.76%60
2026-01-226,550.06,550.06,450.06,550.0+1.0+0.02%40
2026-01-216,550.06,550.06,549.06,549.0-1.0-0.02%200
2026-01-206,599.06,599.06,499.06,550.0+51.0+0.78%390
2026-01-196,550.06,550.06,499.06,499.0+1.0+0.02%190
2026-01-166,498.06,498.06,498.06,498.00.00.00%50
2026-01-156,315.06,498.06,315.06,498.0+198.0+3.14%510
2026-01-146,232.06,300.06,232.06,300.0+68.0+1.09%530
2026-01-136,261.06,261.06,184.06,232.0-48.0-0.76%220
2026-01-096,280.06,280.06,278.06,280.0+39.0+0.62%130
2026-01-086,250.06,262.06,150.06,241.0+30.0+0.48%140
2026-01-076,211.06,211.06,211.06,211.0+38.0+0.62%10
2026-01-066,200.06,211.06,173.06,173.0+72.0+1.18%100
2026-01-056,150.06,155.06,052.06,101.0-49.0-0.80%200
2025-12-306,101.06,150.06,101.06,150.0+60.0+0.99%1,230
2025-12-296,061.06,090.06,061.06,090.0-3.0-0.05%70
2025-12-266,057.06,095.06,057.06,093.0+36.0+0.59%1,050
2025-12-256,057.06,057.06,057.06,057.0-21.0-0.35%120
2025-12-246,066.06,078.06,066.06,078.0-36.0-0.59%80
2025-12-236,233.06,233.06,114.06,114.0+42.0+0.69%260
2025-12-226,072.06,072.06,072.06,072.0+2.0+0.03%220
2025-12-196,052.06,070.06,052.06,070.0+22.0+0.36%260
2025-12-185,941.06,048.05,941.06,048.0+48.0+0.80%230
2025-12-176,053.06,053.06,000.06,000.0-62.0-1.02%110
2025-12-166,088.06,088.06,062.06,062.0-57.0-0.93%40
2025-12-156,100.06,119.06,100.06,119.0+74.0+1.22%1,120
2025-12-126,086.06,086.06,045.06,045.0+12.0+0.20%30
2025-12-116,065.06,065.06,032.06,033.0-51.0-0.84%40
2025-12-106,084.06,084.06,084.06,084.0+30.0+0.50%160
2025-12-096,073.06,073.06,054.06,054.0-1.0-0.02%40
2025-12-086,035.06,055.06,035.06,055.0+24.0+0.40%450
2025-12-056,006.06,031.06,006.06,031.0+18.0+0.30%60
2025-12-045,940.06,013.05,758.06,013.0+13.0+0.22%270
2025-12-036,000.06,000.06,000.06,000.00.00.00%60
2025-12-026,148.06,148.06,000.06,000.0-64.0-1.06%120
2025-12-016,100.06,100.06,064.06,064.0+83.0+1.39%120
2025-11-285,981.05,981.05,981.05,981.0-45.0-0.75%10
2025-11-275,957.06,026.05,957.06,026.0-31.0-0.51%110
2025-11-266,059.06,059.06,057.06,057.0+39.0+0.65%250
2025-11-256,018.06,018.06,018.06,018.00.00.00%10
2025-11-216,018.06,018.06,018.06,018.0-32.0-0.53%200
2025-11-206,050.06,050.06,050.06,050.0+100.0+1.68%10
2025-11-195,935.05,950.05,929.05,950.0-33.0-0.55%150
2025-11-186,011.06,011.05,983.05,983.0-87.0-1.43%50
2025-11-175,999.06,077.05,999.06,070.0-29.0-0.48%70
2025-11-146,099.06,099.06,099.06,099.00.00.00%20
2025-11-136,052.06,099.06,052.06,099.0+130.0+2.18%20
2025-11-126,012.06,036.05,969.05,969.0+1.0+0.02%540
2025-11-116,013.06,015.05,968.05,968.0-45.0-0.75%50
2025-11-105,913.06,013.05,913.06,013.0+68.0+1.14%120
2025-11-075,945.05,945.05,945.05,945.0+4.0+0.07%10
2025-11-065,941.05,941.05,941.05,941.0+1.0+0.02%50
2025-11-055,978.05,978.05,882.05,940.0-109.0-1.80%190
2025-11-046,050.06,050.06,049.06,049.0+8.0+0.13%60
2025-10-316,128.06,128.06,041.06,041.0-19.0-0.31%110
2025-10-306,060.06,060.06,060.06,060.0+8.0+0.13%30
2025-10-296,052.06,052.06,052.06,052.0-138.0-2.23%90
2025-10-286,190.06,190.06,190.06,190.00.00.00%10
2025-10-276,136.06,200.06,136.06,190.0+7.0+0.11%540
2025-10-236,183.06,183.06,183.06,183.00.00.00%20
2025-10-226,007.06,183.06,007.06,183.0+113.0+1.86%50
2025-10-216,184.06,184.06,070.06,070.0-121.0-1.95%80
2025-10-206,138.06,191.06,042.06,191.0+53.0+0.86%110
2025-10-176,123.06,140.06,024.06,138.0+115.0+1.91%100
2025-10-166,135.06,135.06,016.06,023.0+20.0+0.33%140
2025-10-156,001.06,016.06,001.06,003.0-42.0-0.69%30
2025-10-146,138.06,138.06,045.06,045.0-94.0-1.53%210
2025-10-106,140.06,140.06,126.06,139.0+24.0+0.39%100
2025-10-096,094.06,154.06,094.06,115.0+29.0+0.48%110
2025-10-086,199.06,199.06,082.06,086.0-113.0-1.82%80
2025-10-076,196.06,199.06,196.06,199.0+87.0+1.42%120
2025-10-066,194.06,194.06,100.06,112.0+70.0+1.16%490
2025-10-036,099.06,099.06,042.06,042.0-3.0-0.05%110
2025-10-026,045.06,045.06,045.06,045.00.00.00%—
2025-10-016,119.06,119.06,019.06,045.0-56.0-0.92%320
2025-09-306,100.06,101.06,100.06,101.0+20.0+0.33%40
2025-09-296,258.06,258.06,076.06,081.0-169.0-2.70%890
2025-09-266,248.06,250.06,248.06,250.0+102.0+1.66%210
2025-09-256,248.06,248.06,148.06,148.0-100.0-1.60%20
2025-09-246,137.06,248.06,137.06,248.0+11.0+0.18%20
2025-09-226,115.06,237.06,115.06,237.0+57.0+0.92%820
2025-09-196,249.06,249.06,151.06,180.0-67.0-1.07%690
2025-09-186,247.06,247.06,247.06,247.0+100.0+1.63%10
2025-09-176,247.06,247.06,147.06,147.0-79.0-1.27%40
2025-09-166,144.06,226.06,143.06,226.0-4.0-0.06%60
2025-09-126,080.06,245.06,080.06,230.0+150.0+2.47%410
2025-09-116,069.06,080.06,069.06,080.0——120

直近120営業日分を表示