シンプレクス・アセット・マネジメント株式会社 東証グロース・コアＥＴＦ
1563その他/その他/TSE Growth Core 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,408.0 | 2,453.0 | 2,398.0 | 2,432.0 | -10.0 | -0.41% | 6,878 |
| 2026-03-12 | 2,476.0 | 2,511.0 | 2,426.0 | 2,442.0 | -67.0 | -2.67% | 12,260 |
| 2026-03-11 | 2,463.0 | 2,535.0 | 2,463.0 | 2,509.0 | +51.0 | +2.07% | 22,822 |
| 2026-03-10 | 2,431.0 | 2,477.0 | 2,424.0 | 2,458.0 | +65.0 | +2.72% | 31,326 |
| 2026-03-09 | 2,275.0 | 2,393.0 | 2,273.0 | 2,393.0 | -82.0 | -3.31% | 32,560 |
| 2026-03-06 | 2,373.0 | 2,475.0 | 2,365.0 | 2,475.0 | +125.0 | +5.32% | 45,238 |
| 2026-03-05 | 2,359.0 | 2,400.0 | 2,332.0 | 2,350.0 | +70.0 | +3.07% | 85,256 |
| 2026-03-04 | 2,300.0 | 2,353.0 | 2,232.0 | 2,280.0 | -65.0 | -2.77% | 85,262 |
| 2026-03-03 | 2,415.0 | 2,434.0 | 2,343.0 | 2,345.0 | -60.0 | -2.49% | 26,592 |
| 2026-03-02 | 2,369.0 | 2,422.0 | 2,367.0 | 2,405.0 | -28.0 | -1.15% | 13,575 |
| 2026-02-27 | 2,387.0 | 2,433.0 | 2,383.0 | 2,433.0 | +83.0 | +3.53% | 38,596 |
| 2026-02-26 | 2,306.0 | 2,365.0 | 2,306.0 | 2,350.0 | +33.0 | +1.42% | 8,206 |
| 2026-02-25 | 2,345.0 | 2,353.0 | 2,313.0 | 2,317.0 | -3.0 | -0.13% | 6,252 |
| 2026-02-24 | 2,359.0 | 2,379.0 | 2,312.0 | 2,320.0 | -27.0 | -1.15% | 18,324 |
| 2026-02-20 | 2,365.0 | 2,399.0 | 2,347.0 | 2,347.0 | -32.0 | -1.35% | 19,241 |
| 2026-02-19 | 2,358.0 | 2,379.0 | 2,323.0 | 2,379.0 | +36.0 | +1.54% | 18,207 |
| 2026-02-18 | 2,306.0 | 2,365.0 | 2,306.0 | 2,343.0 | +68.0 | +2.99% | 23,365 |
| 2026-02-17 | 2,316.0 | 2,317.0 | 2,273.0 | 2,275.0 | -5.0 | -0.22% | 19,656 |
| 2026-02-16 | 2,225.0 | 2,306.0 | 2,225.0 | 2,280.0 | +60.0 | +2.70% | 39,676 |
| 2026-02-13 | 2,237.0 | 2,293.0 | 2,220.0 | 2,220.0 | -34.0 | -1.51% | 22,799 |
| 2026-02-12 | 2,290.0 | 2,292.0 | 2,253.0 | 2,254.0 | -26.0 | -1.14% | 31,516 |
| 2026-02-10 | 2,234.0 | 2,280.0 | 2,233.0 | 2,280.0 | +89.0 | +4.06% | 32,536 |
| 2026-02-09 | 2,238.0 | 2,241.0 | 2,191.0 | 2,191.0 | 0.0 | 0.00% | 53,231 |
| 2026-02-06 | 2,190.0 | 2,198.0 | 2,149.0 | 2,191.0 | -10.0 | -0.45% | 35,073 |
| 2026-02-05 | 2,194.0 | 2,224.0 | 2,185.0 | 2,201.0 | -14.0 | -0.63% | 15,839 |
| 2026-02-04 | 2,218.0 | 2,218.0 | 2,171.0 | 2,215.0 | -12.0 | -0.54% | 13,818 |
| 2026-02-03 | 2,215.0 | 2,227.0 | 2,192.0 | 2,227.0 | +21.0 | +0.95% | 15,814 |
| 2026-02-02 | 2,215.0 | 2,242.0 | 2,193.0 | 2,206.0 | -3.0 | -0.14% | 41,687 |
| 2026-01-30 | 2,206.0 | 2,228.0 | 2,197.0 | 2,209.0 | -7.0 | -0.32% | 21,760 |
| 2026-01-29 | 2,220.0 | 2,221.0 | 2,186.0 | 2,216.0 | +5.0 | +0.23% | 55,648 |
| 2026-01-28 | 2,264.0 | 2,264.0 | 2,198.0 | 2,211.0 | -74.0 | -3.24% | 54,376 |
| 2026-01-27 | 2,247.0 | 2,285.0 | 2,232.0 | 2,285.0 | +42.0 | +1.87% | 16,525 |
| 2026-01-26 | 2,250.0 | 2,305.0 | 2,243.0 | 2,243.0 | -37.0 | -1.62% | 34,582 |
| 2026-01-23 | 2,241.0 | 2,292.0 | 2,235.0 | 2,280.0 | +31.0 | +1.38% | 15,572 |
| 2026-01-22 | 2,235.0 | 2,251.0 | 2,223.0 | 2,249.0 | +12.0 | +0.54% | 13,458 |
| 2026-01-21 | 2,236.0 | 2,251.0 | 2,212.0 | 2,237.0 | -77.0 | -3.33% | 35,523 |
| 2026-01-20 | 2,350.0 | 2,350.0 | 2,276.0 | 2,314.0 | -26.0 | -1.11% | 34,279 |
| 2026-01-19 | 2,291.0 | 2,340.0 | 2,275.0 | 2,340.0 | +45.0 | +1.96% | 35,475 |
| 2026-01-16 | 2,294.0 | 2,299.0 | 2,255.0 | 2,295.0 | +17.0 | +0.75% | 19,617 |
| 2026-01-15 | 2,194.0 | 2,278.0 | 2,194.0 | 2,278.0 | +96.0 | +4.40% | 48,278 |
| 2026-01-14 | 2,232.0 | 2,232.0 | 2,182.0 | 2,182.0 | -58.0 | -2.59% | 22,650 |
| 2026-01-13 | 2,230.0 | 2,242.0 | 2,209.0 | 2,240.0 | +31.0 | +1.40% | 80,073 |
| 2026-01-09 | 2,215.0 | 2,224.0 | 2,181.0 | 2,209.0 | +25.0 | +1.14% | 15,956 |
| 2026-01-08 | 2,132.0 | 2,184.0 | 2,132.0 | 2,184.0 | +44.0 | +2.06% | 13,080 |
| 2026-01-07 | 2,154.0 | 2,158.0 | 2,130.0 | 2,140.0 | -37.0 | -1.70% | 20,318 |
| 2026-01-06 | 2,126.0 | 2,198.0 | 2,126.0 | 2,177.0 | +52.0 | +2.45% | 21,614 |
| 2026-01-05 | 2,137.0 | 2,151.0 | 2,101.0 | 2,125.0 | +11.0 | +0.52% | 15,515 |
| 2025-12-30 | 2,156.0 | 2,162.0 | 2,114.0 | 2,114.0 | -52.0 | -2.40% | 17,544 |
| 2025-12-29 | 2,131.0 | 2,171.0 | 2,131.0 | 2,166.0 | +36.0 | +1.69% | 28,984 |
| 2025-12-26 | 2,119.0 | 2,152.0 | 2,119.0 | 2,130.0 | -5.0 | -0.23% | 27,681 |
| 2025-12-25 | 2,108.0 | 2,135.0 | 2,094.0 | 2,135.0 | +18.0 | +0.85% | 29,934 |
| 2025-12-24 | 2,094.0 | 2,128.0 | 2,094.0 | 2,117.0 | +33.0 | +1.58% | 16,554 |
| 2025-12-23 | 2,077.0 | 2,110.0 | 2,077.0 | 2,084.0 | -2.0 | -0.10% | 14,914 |
| 2025-12-22 | 2,095.0 | 2,102.0 | 2,061.0 | 2,086.0 | +10.0 | +0.48% | 16,087 |
| 2025-12-19 | 2,029.0 | 2,084.0 | 2,029.0 | 2,076.0 | +43.0 | +2.12% | 41,188 |
| 2025-12-18 | 2,029.0 | 2,055.0 | 2,019.0 | 2,033.0 | -7.0 | -0.34% | 12,982 |
| 2025-12-17 | 2,034.0 | 2,040.0 | 2,006.0 | 2,040.0 | -21.0 | -1.02% | 55,667 |
| 2025-12-16 | 2,110.0 | 2,110.0 | 2,030.0 | 2,061.0 | -57.0 | -2.69% | 27,434 |
| 2025-12-15 | 2,072.0 | 2,118.0 | 2,072.0 | 2,118.0 | +38.0 | +1.83% | 21,973 |
| 2025-12-12 | 2,049.0 | 2,093.0 | 2,048.0 | 2,080.0 | +30.0 | +1.46% | 33,539 |
| 2025-12-11 | 2,079.0 | 2,086.0 | 2,036.0 | 2,050.0 | -38.0 | -1.82% | 11,501 |
| 2025-12-10 | 2,078.0 | 2,093.0 | 2,070.0 | 2,088.0 | +9.0 | +0.43% | 9,283 |
| 2025-12-09 | 2,068.0 | 2,090.0 | 2,067.0 | 2,079.0 | +3.0 | +0.14% | 18,163 |
| 2025-12-08 | 2,059.0 | 2,076.0 | 2,044.0 | 2,076.0 | +10.0 | +0.48% | 8,957 |
| 2025-12-05 | 2,018.0 | 2,073.0 | 2,018.0 | 2,066.0 | +41.0 | +2.02% | 26,616 |
| 2025-12-04 | 2,010.0 | 2,043.0 | 2,010.0 | 2,025.0 | +6.0 | +0.30% | 10,247 |
| 2025-12-03 | 2,044.0 | 2,050.0 | 1,988.0 | 2,019.0 | -25.0 | -1.22% | 88,454 |
| 2025-12-02 | 2,106.0 | 2,106.0 | 2,044.0 | 2,044.0 | -80.0 | -3.77% | 50,197 |
| 2025-12-01 | 2,131.0 | 2,146.0 | 2,087.0 | 2,124.0 | -6.0 | -0.28% | 13,227 |
| 2025-11-28 | 2,115.0 | 2,150.0 | 2,047.0 | 2,130.0 | +9.0 | +0.42% | 7,004 |
| 2025-11-27 | 2,129.0 | 2,140.0 | 2,094.0 | 2,121.0 | +30.0 | +1.43% | 9,503 |
| 2025-11-26 | 2,043.0 | 2,111.0 | 2,043.0 | 2,091.0 | +55.0 | +2.70% | 29,253 |
| 2025-11-25 | 2,090.0 | 2,090.0 | 2,030.0 | 2,036.0 | -24.0 | -1.17% | 36,781 |
| 2025-11-21 | 2,042.0 | 2,091.0 | 2,025.0 | 2,060.0 | -19.0 | -0.91% | 29,105 |
| 2025-11-20 | 2,079.0 | 2,089.0 | 2,053.0 | 2,079.0 | +32.0 | +1.56% | 27,770 |
| 2025-11-19 | 2,043.0 | 2,069.0 | 2,018.0 | 2,047.0 | +7.0 | +0.34% | 25,999 |
| 2025-11-18 | 2,110.0 | 2,121.0 | 2,040.0 | 2,040.0 | -88.0 | -4.14% | 42,463 |
| 2025-11-17 | 2,149.0 | 2,151.0 | 2,105.0 | 2,128.0 | 0.0 | 0.00% | 21,637 |
| 2025-11-14 | 2,155.0 | 2,170.0 | 2,128.0 | 2,128.0 | -57.0 | -2.61% | 32,644 |
| 2025-11-13 | 2,190.0 | 2,190.0 | 2,173.0 | 2,185.0 | -10.0 | -0.46% | 16,717 |
| 2025-11-12 | 2,137.0 | 2,195.0 | 2,137.0 | 2,195.0 | +50.0 | +2.33% | 20,519 |
| 2025-11-11 | 2,161.0 | 2,168.0 | 2,135.0 | 2,145.0 | -20.0 | -0.92% | 16,919 |
| 2025-11-10 | 2,138.0 | 2,169.0 | 2,138.0 | 2,165.0 | +23.0 | +1.07% | 13,052 |
| 2025-11-07 | 2,145.0 | 2,145.0 | 2,118.0 | 2,142.0 | -25.0 | -1.15% | 17,629 |
| 2025-11-06 | 2,150.0 | 2,171.0 | 2,140.0 | 2,167.0 | +10.0 | +0.46% | 15,447 |
| 2025-11-05 | 2,162.0 | 2,164.0 | 2,090.0 | 2,157.0 | -14.0 | -0.64% | 65,898 |
| 2025-11-04 | 2,159.0 | 2,190.0 | 2,151.0 | 2,171.0 | +13.0 | +0.60% | 21,576 |
| 2025-10-31 | 2,150.0 | 2,194.0 | 2,150.0 | 2,158.0 | +8.0 | +0.37% | 17,042 |
| 2025-10-30 | 2,157.0 | 2,180.0 | 2,150.0 | 2,150.0 | -16.0 | -0.74% | 48,979 |
| 2025-10-29 | 2,240.0 | 2,240.0 | 2,157.0 | 2,166.0 | -82.0 | -3.65% | 33,843 |
| 2025-10-28 | 2,277.0 | 2,279.0 | 2,230.0 | 2,248.0 | -38.0 | -1.66% | 11,115 |
| 2025-10-27 | 2,253.0 | 2,289.0 | 2,253.0 | 2,286.0 | +48.0 | +2.14% | 11,003 |
| 2025-10-23 | 2,263.0 | 2,266.0 | 2,238.0 | 2,238.0 | -35.0 | -1.54% | 9,091 |
| 2025-10-22 | 2,249.0 | 2,286.0 | 2,249.0 | 2,273.0 | +28.0 | +1.25% | 14,108 |
| 2025-10-21 | 2,257.0 | 2,275.0 | 2,232.0 | 2,245.0 | -24.0 | -1.06% | 16,525 |
| 2025-10-20 | 2,250.0 | 2,269.0 | 2,234.0 | 2,269.0 | +54.0 | +2.44% | 12,209 |
| 2025-10-17 | 2,241.0 | 2,241.0 | 2,201.0 | 2,215.0 | -38.0 | -1.69% | 22,228 |
| 2025-10-16 | 2,287.0 | 2,300.0 | 2,251.0 | 2,253.0 | -44.0 | -1.92% | 5,934 |
| 2025-10-15 | 2,238.0 | 2,297.0 | 2,213.0 | 2,297.0 | +89.0 | +4.03% | 21,053 |
| 2025-10-14 | 2,237.0 | 2,260.0 | 2,199.0 | 2,208.0 | -72.0 | -3.16% | 23,646 |
| 2025-10-10 | 2,312.0 | 2,317.0 | 2,276.0 | 2,280.0 | -40.0 | -1.72% | 8,169 |
| 2025-10-09 | 2,288.0 | 2,330.0 | 2,288.0 | 2,320.0 | +35.0 | +1.53% | 14,988 |
| 2025-10-08 | 2,306.0 | 2,308.0 | 2,278.0 | 2,285.0 | -31.0 | -1.34% | 9,294 |
| 2025-10-07 | 2,300.0 | 2,316.0 | 2,275.0 | 2,316.0 | +15.0 | +0.65% | 20,204 |
| 2025-10-06 | 2,313.0 | 2,313.0 | 2,270.0 | 2,301.0 | +50.0 | +2.22% | 26,659 |
| 2025-10-03 | 2,221.0 | 2,267.0 | 2,221.0 | 2,251.0 | +28.0 | +1.26% | 21,678 |
| 2025-10-02 | 2,248.0 | 2,276.0 | 2,221.0 | 2,223.0 | -35.0 | -1.55% | 28,264 |
| 2025-10-01 | 2,302.0 | 2,302.0 | 2,249.0 | 2,258.0 | -53.0 | -2.29% | 49,699 |
| 2025-09-30 | 2,321.0 | 2,325.0 | 2,291.0 | 2,311.0 | -17.0 | -0.73% | 18,072 |
| 2025-09-29 | 2,366.0 | 2,366.0 | 2,322.0 | 2,328.0 | -16.0 | -0.68% | 22,068 |
| 2025-09-26 | 2,336.0 | 2,358.0 | 2,335.0 | 2,344.0 | -1.0 | -0.04% | 5,621 |
| 2025-09-25 | 2,320.0 | 2,345.0 | 2,313.0 | 2,345.0 | +25.0 | +1.08% | 23,892 |
| 2025-09-24 | 2,351.0 | 2,356.0 | 2,318.0 | 2,320.0 | -42.0 | -1.78% | 32,829 |
| 2025-09-22 | 2,405.0 | 2,405.0 | 2,361.0 | 2,362.0 | -43.0 | -1.79% | 19,523 |
| 2025-09-19 | 2,373.0 | 2,405.0 | 2,355.0 | 2,405.0 | +33.0 | +1.39% | 22,892 |
| 2025-09-18 | 2,400.0 | 2,407.0 | 2,364.0 | 2,372.0 | -28.0 | -1.17% | 29,676 |
| 2025-09-17 | 2,409.0 | 2,421.0 | 2,390.0 | 2,400.0 | -19.0 | -0.79% | 11,579 |
| 2025-09-16 | 2,419.0 | 2,444.0 | 2,400.0 | 2,419.0 | +23.0 | +0.96% | 27,760 |
| 2025-09-12 | 2,420.0 | 2,422.0 | 2,382.0 | 2,396.0 | -23.0 | -0.95% | 35,879 |
| 2025-09-11 | 2,437.0 | 2,444.0 | 2,407.0 | 2,419.0 | — | — | 25,685 |
直近120営業日分を表示