KabuInsight

シンプレクス・アセット・マネジメント株式会社　ＰＢＲ１倍割れ解消推進ＥＴＦ

2080
その他/その他/PBR Improvement over 1x 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
2026-03-131,718.01,736.01,703.01,730.0+2.0+0.12%37,917
2026-03-121,745.01,754.01,720.01,728.0-35.0-1.99%84,372
2026-03-111,773.01,796.01,763.01,763.0+8.0+0.46%48,501
2026-03-101,770.01,775.01,744.01,755.0+25.0+1.45%107,814
2026-03-091,690.01,730.01,676.01,730.0-61.0-3.41%243,429
2026-03-061,777.01,791.01,753.01,791.0+12.0+0.67%56,486
2026-03-051,828.01,830.01,774.01,779.0+42.0+2.42%278,710
2026-03-041,770.01,790.01,714.01,737.0-81.0-4.46%532,319
2026-03-031,880.01,880.01,818.01,818.0-74.0-3.91%273,084
2026-03-021,880.01,892.01,840.01,892.0-18.0-0.94%189,147
2026-02-271,867.01,910.01,867.01,910.0+41.0+2.19%59,100
2026-02-261,859.01,880.01,859.01,869.0+21.0+1.14%94,775
2026-02-251,875.01,875.01,836.01,848.0-9.0-0.48%84,820
2026-02-241,872.01,872.01,841.01,857.0-11.0-0.59%204,587
2026-02-201,878.01,887.01,858.01,868.0-25.0-1.32%22,869
2026-02-191,880.01,893.01,865.01,893.0+31.0+1.66%102,049
2026-02-181,858.01,867.01,853.01,862.0+30.0+1.64%46,737
2026-02-171,849.01,856.01,829.01,832.0-17.0-0.92%157,240
2026-02-161,909.01,909.01,844.01,849.0-34.0-1.81%58,645
2026-02-131,890.01,895.01,870.01,883.0-22.0-1.15%104,289
2026-02-121,888.01,914.01,883.01,905.0+17.0+0.90%144,201
2026-02-101,859.01,888.01,852.01,888.0+40.0+2.16%94,339
2026-02-091,860.01,867.01,842.01,848.0+28.0+1.54%105,931
2026-02-061,797.01,820.01,774.01,820.0+16.0+0.89%42,595
2026-02-051,798.01,811.01,782.01,804.0+19.0+1.06%19,773
2026-02-041,760.01,787.01,750.01,785.0+30.0+1.71%31,304
2026-02-031,740.01,756.01,727.01,755.0+47.0+2.75%47,722
2026-02-021,736.01,741.01,694.01,708.0-20.0-1.16%37,854
2026-01-301,717.01,728.01,707.01,728.0+2.0+0.12%37,860
2026-01-291,702.01,726.01,676.01,726.0+30.0+1.77%39,367
2026-01-281,710.01,710.01,683.01,696.0-1.0-0.06%20,943
2026-01-271,704.01,704.01,681.01,697.0+2.0+0.12%44,887
2026-01-261,730.01,730.01,695.01,695.0-33.0-1.91%95,716
2026-01-231,752.01,752.01,727.01,728.0-6.0-0.35%66,177
2026-01-221,727.01,734.01,721.01,734.0+27.0+1.58%13,751
2026-01-211,702.01,713.01,697.01,707.0-21.0-1.22%117,920
2026-01-201,750.01,750.01,728.01,728.0-22.0-1.26%143,278
2026-01-191,750.01,750.01,725.01,750.00.00.00%86,302
2026-01-161,760.01,760.01,734.01,750.0-4.0-0.23%63,082
2026-01-151,722.01,754.01,721.01,754.0+33.0+1.92%143,907
2026-01-141,712.01,721.01,699.01,721.0+26.0+1.53%59,072
2026-01-131,700.01,700.01,660.01,695.0+40.0+2.42%24,007
2026-01-091,655.01,660.01,649.01,655.0+7.0+0.42%56,628
2026-01-081,648.01,649.01,635.01,648.0-1.0-0.06%18,500
2026-01-071,660.01,660.01,642.01,649.0-6.0-0.36%32,216
2026-01-061,630.01,655.01,630.01,655.0+36.0+2.22%49,579
2026-01-051,610.01,622.01,608.01,619.0+23.0+1.44%19,826
2025-12-301,600.01,601.01,593.01,596.0-2.0-0.13%13,019
2025-12-291,590.01,601.01,590.01,598.0+9.0+0.57%12,610
2025-12-261,595.01,598.01,584.01,589.0+2.0+0.13%92,522
2025-12-251,592.01,592.01,585.01,587.0-5.0-0.31%40,451
2025-12-241,593.01,601.01,585.01,592.0-6.0-0.38%43,545
2025-12-231,600.01,600.01,588.01,598.0+14.0+0.88%8,385
2025-12-221,618.01,618.01,584.01,584.0-1.0-0.06%80,314
2025-12-191,566.01,585.01,566.01,585.0+13.0+0.83%21,488
2025-12-181,561.01,572.01,559.01,572.0+2.0+0.13%164,593
2025-12-171,570.01,570.01,554.01,570.0-4.0-0.25%30,205
2025-12-161,598.01,599.01,568.01,574.0-24.0-1.50%23,733
2025-12-151,594.01,598.01,583.01,598.0+19.0+1.20%17,543
2025-12-121,573.01,586.01,560.01,579.0+25.0+1.61%24,367
2025-12-111,565.01,568.01,549.01,554.0-3.0-0.19%53,793
2025-12-101,550.01,561.01,549.01,557.0+11.0+0.71%130,280
2025-12-091,550.01,554.01,546.01,546.0-4.0-0.26%52,737
2025-12-081,544.01,550.01,534.01,550.0+24.0+1.57%25,613
2025-12-051,544.01,544.01,526.01,526.0-4.0-0.26%15,948
2025-12-041,521.01,546.01,521.01,530.0+2.0+0.13%92,774
2025-12-031,533.01,535.01,523.01,528.0-11.0-0.71%67,975
2025-12-021,555.01,555.01,529.01,539.0-8.0-0.52%69,088
2025-12-011,546.01,547.01,526.01,547.0+16.0+1.05%59,598
2025-11-281,532.01,538.01,527.01,531.0+6.0+0.39%34,688
2025-11-271,535.01,535.01,524.01,525.0+6.0+0.39%28,886
2025-11-261,494.01,519.01,493.01,519.0+30.0+2.01%43,158
2025-11-251,480.01,492.01,478.01,489.0+11.0+0.74%25,065
2025-11-211,465.01,481.01,458.01,478.0-2.0-0.14%23,310
2025-11-201,481.01,490.01,470.01,480.0+24.0+1.65%14,265
2025-11-191,477.01,477.01,440.01,456.00.00.00%25,434
2025-11-181,472.01,480.01,448.01,456.0-27.0-1.82%21,693
2025-11-171,485.01,488.01,478.01,483.0-1.0-0.07%13,652
2025-11-141,480.01,489.01,464.01,484.0-5.0-0.34%27,736
2025-11-131,468.01,490.01,468.01,489.0+21.0+1.43%13,437
2025-11-121,465.01,468.01,451.01,468.0+22.0+1.52%43,015
2025-11-111,463.01,463.01,438.01,446.0-1.0-0.07%16,220
2025-11-101,442.01,450.01,440.01,447.0+6.0+0.42%7,932
2025-11-071,450.01,450.01,426.01,441.0-3.0-0.21%19,475
2025-11-061,423.01,447.01,423.01,444.0+22.0+1.55%15,425
2025-11-051,424.01,434.01,395.01,422.0-6.0-0.42%47,542
2025-11-041,433.01,445.01,424.01,428.0+1.0+0.07%29,773
2025-10-311,430.01,437.01,422.01,427.0+1.0+0.07%32,632
2025-10-301,415.01,429.01,414.01,426.0+11.0+0.78%15,207
2025-10-291,430.01,430.01,412.01,415.0-9.0-0.63%10,905
2025-10-281,435.01,440.01,423.01,424.0-11.0-0.77%10,729
2025-10-271,418.01,442.01,418.01,435.0+17.0+1.20%24,951
2025-10-241,425.01,426.01,417.01,418.0+1.0+0.07%15,364
2025-10-231,415.01,420.01,414.01,417.0-4.0-0.28%3,657
2025-10-221,411.01,422.01,410.01,421.0+12.0+0.85%12,514
2025-10-211,412.01,422.01,408.01,409.0+1.0+0.07%10,365
2025-10-201,396.01,410.01,394.01,408.0+26.0+1.88%10,804
2025-10-171,405.01,405.01,377.01,382.0-16.0-1.14%20,350
2025-10-161,400.01,407.01,394.01,398.0+10.0+0.72%13,211
2025-10-151,390.01,396.01,385.01,388.0+14.0+1.02%35,305
2025-10-141,372.01,395.01,355.01,374.0-26.0-1.86%58,503
2025-10-101,423.01,423.01,399.01,400.0-25.0-1.75%11,513
2025-10-091,429.01,430.01,418.01,425.00.00.00%20,229
2025-10-081,423.01,433.01,421.01,425.0+7.0+0.49%34,007
2025-10-071,411.01,423.01,411.01,418.0+4.0+0.28%34,415
2025-10-061,416.01,416.01,398.01,414.0+28.0+2.02%31,621
2025-10-031,382.01,393.01,379.01,386.0+4.0+0.29%22,253
2025-10-021,390.01,390.01,371.01,382.0-3.0-0.22%19,649
2025-10-011,407.01,407.01,382.01,385.0-25.0-1.77%20,616
2025-09-301,417.01,419.01,401.01,410.0-10.0-0.70%16,691
2025-09-291,423.01,428.01,413.01,420.0-3.0-0.21%45,657
2025-09-261,417.01,432.01,417.01,423.0+6.0+0.42%26,517
2025-09-251,414.01,420.01,414.01,417.0+5.0+0.35%23,312
2025-09-241,412.01,412.01,403.01,412.0+2.0+0.14%19,423
2025-09-221,408.01,412.01,405.01,410.0+12.0+0.86%18,923
2025-09-191,405.01,410.01,391.01,398.0-4.0-0.29%80,118
2025-09-181,403.01,403.01,395.01,402.00.00.00%20,620
2025-09-171,413.01,413.01,395.01,402.0-16.0-1.13%53,754
2025-09-161,413.01,421.01,411.01,418.0+6.0+0.42%36,834
2025-09-121,417.01,419.01,412.01,412.0——21,535

直近120営業日分を表示