KabuInsight

シンプレクス・アセット・マネジメント株式会社　政策保有解消推進ＥＴＦ

2081
その他/その他/Strategic Shareholding Disposal Promotion 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
2026-03-131,845.01,845.01,824.01,832.0-14.0-0.76%302
2026-03-121,863.01,863.01,828.01,846.0-16.0-0.86%1,424
2026-03-111,925.01,925.01,862.01,862.0-28.0-1.48%2,934
2026-03-101,871.01,890.01,842.01,890.0+65.0+3.56%5,771
2026-03-091,820.01,834.01,781.01,825.0-75.0-3.95%10,162
2026-03-061,916.01,916.01,879.01,900.0-18.0-0.94%832
2026-03-051,922.01,950.01,901.01,918.0+76.0+4.13%3,267
2026-03-041,851.01,915.01,842.01,842.0-106.0-5.44%8,145
2026-03-032,027.02,027.01,948.01,948.0-71.0-3.52%2,417
2026-03-022,046.02,046.01,972.02,019.0-77.0-3.67%8,064
2026-02-272,002.02,096.02,002.02,096.0+95.0+4.75%8,279
2026-02-261,970.02,015.01,970.02,001.0+19.0+0.96%1,848
2026-02-252,000.02,000.01,969.01,982.0-8.0-0.40%570
2026-02-241,979.01,990.01,974.01,990.0-6.0-0.30%1,490
2026-02-202,001.02,001.01,980.01,996.0-19.0-0.94%601
2026-02-191,999.02,018.01,990.02,015.0+31.0+1.56%1,103
2026-02-181,971.01,990.01,971.01,984.0-15.0-0.75%4,817
2026-02-172,000.02,000.01,940.01,999.0+34.0+1.73%746
2026-02-161,996.01,997.01,960.01,965.0-31.0-1.55%2,099
2026-02-132,000.02,015.01,996.01,996.0-33.0-1.63%2,362
2026-02-122,007.02,029.02,001.02,029.0+31.0+1.55%1,767
2026-02-101,988.02,009.01,974.01,998.0+9.0+0.45%2,667
2026-02-091,996.01,996.01,965.01,989.0+53.0+2.74%6,148
2026-02-061,900.01,936.01,880.01,936.0+41.0+2.16%2,524
2026-02-051,932.01,932.01,852.01,895.0+2.0+0.11%2,227
2026-02-041,864.01,894.01,857.01,893.0+29.0+1.56%4,375
2026-02-031,840.01,868.01,809.01,864.0+54.0+2.98%833
2026-02-021,830.01,856.01,809.01,810.0-16.0-0.88%1,579
2026-01-301,826.01,829.01,817.01,826.0+7.0+0.38%239
2026-01-291,814.01,821.01,800.01,819.0+7.0+0.39%1,061
2026-01-281,864.01,864.01,802.01,812.0-37.0-2.00%1,704
2026-01-271,820.01,849.01,801.01,849.0+42.0+2.32%1,974
2026-01-261,822.01,826.01,807.01,807.0-48.0-2.59%1,841
2026-01-231,859.01,864.01,853.01,855.0+8.0+0.43%706
2026-01-221,858.01,858.01,843.01,847.0-12.0-0.65%745
2026-01-211,831.01,859.01,815.01,859.0-2.0-0.11%1,418
2026-01-201,891.01,891.01,852.01,861.0-9.0-0.48%1,567
2026-01-191,888.01,890.01,851.01,870.0-5.0-0.27%1,354
2026-01-161,845.01,892.01,845.01,875.00.00.00%3,511
2026-01-151,848.01,875.01,844.01,875.0+30.0+1.63%1,466
2026-01-141,813.01,845.01,813.01,845.0+33.0+1.82%1,342
2026-01-131,830.01,830.01,803.01,812.0+52.0+2.95%1,165
2026-01-091,786.01,786.01,754.01,760.0-12.0-0.68%3,088
2026-01-081,770.01,772.01,741.01,772.0+24.0+1.37%3,614
2026-01-071,731.01,844.01,731.01,748.0-7.0-0.40%1,702
2026-01-061,739.01,763.01,739.01,755.0+16.0+0.92%1,834
2026-01-051,738.01,739.01,659.01,739.0+48.0+2.84%7,358
2025-12-301,719.01,719.01,691.01,691.0-67.0-3.81%8,483
2025-12-291,729.01,771.01,701.01,758.0+18.0+1.03%2,400
2025-12-261,696.01,740.01,684.01,740.0+51.0+3.02%4,398
2025-12-251,697.01,697.01,685.01,689.0-13.0-0.76%3,255
2025-12-241,699.01,702.01,686.01,702.0+11.0+0.65%1,221
2025-12-231,692.01,698.01,688.01,691.0+9.0+0.54%3,237
2025-12-221,716.01,716.01,682.01,682.0-1.0-0.06%1,416
2025-12-191,660.01,683.01,660.01,683.0+21.0+1.26%415
2025-12-181,665.01,666.01,647.01,662.0-2.0-0.12%2,864
2025-12-171,685.01,685.01,650.01,664.0-1.0-0.06%11,756
2025-12-161,710.01,714.01,664.01,665.0-27.0-1.60%1,779
2025-12-151,687.01,693.01,681.01,692.0+15.0+0.89%1,219
2025-12-121,685.01,685.01,668.01,677.0-3.0-0.18%1,695
2025-12-111,680.01,680.01,644.01,680.0+23.0+1.39%999
2025-12-101,647.01,661.01,647.01,657.0+2.0+0.12%804
2025-12-091,652.01,660.01,652.01,655.0+3.0+0.18%1,483
2025-12-081,651.01,653.01,640.01,652.0+11.0+0.67%311
2025-12-051,640.01,644.01,634.01,641.0-14.0-0.85%695
2025-12-041,622.01,655.01,622.01,655.0+24.0+1.47%6,824
2025-12-031,656.01,656.01,600.01,631.0-1.0-0.06%206
2025-12-021,643.01,644.01,630.01,632.0-2.0-0.12%484
2025-12-011,670.01,670.01,633.01,634.0-9.0-0.55%727
2025-11-281,650.01,650.01,633.01,643.0+9.0+0.55%1,799
2025-11-271,629.01,641.01,628.01,634.0+9.0+0.55%1,063
2025-11-261,604.01,625.01,603.01,625.0+29.0+1.82%959
2025-11-251,629.01,629.01,592.01,596.0+3.0+0.19%1,537
2025-11-211,567.01,596.01,566.01,593.0+1.0+0.06%1,113
2025-11-201,614.01,614.01,588.01,592.0+18.0+1.14%1,533
2025-11-191,590.01,590.01,560.01,574.0+6.0+0.38%2,123
2025-11-181,645.01,645.01,568.01,568.0-112.0-6.67%5,193
2025-11-171,630.01,680.01,604.01,680.0+60.0+3.70%4,357
2025-11-141,620.01,620.01,603.01,620.0+7.0+0.43%311
2025-11-131,620.01,620.01,607.01,613.0+14.0+0.88%676
2025-11-121,599.01,602.01,587.01,599.0+4.0+0.25%669
2025-11-111,630.01,630.01,580.01,595.0-25.0-1.54%1,970
2025-11-101,620.01,620.01,580.01,620.0+30.0+1.89%1,769
2025-11-071,590.01,590.01,565.01,590.0+7.0+0.44%1,736
2025-11-061,600.01,600.01,580.01,583.0+14.0+0.89%142
2025-11-051,580.01,580.01,535.01,569.0-19.0-1.20%4,748
2025-11-041,622.01,622.01,587.01,588.0+6.0+0.38%306
2025-10-311,600.01,600.01,578.01,582.0+5.0+0.32%1,710
2025-10-301,550.01,579.01,550.01,577.0+14.0+0.90%2,895
2025-10-291,600.01,600.01,563.01,563.0-18.0-1.14%1,055
2025-10-281,575.01,581.01,562.01,581.00.00.00%557
2025-10-271,598.01,598.01,576.01,581.0+23.0+1.48%1,874
2025-10-241,570.01,570.01,557.01,558.0+7.0+0.45%589
2025-10-231,551.01,552.01,547.01,551.0-9.0-0.58%1,112
2025-10-221,555.01,561.01,550.01,560.0+11.0+0.71%2,830
2025-10-211,554.01,561.01,549.01,549.0-8.0-0.51%346
2025-10-201,545.01,557.01,538.01,557.0+42.0+2.77%434
2025-10-171,530.01,530.01,515.01,515.0-16.0-1.05%69
2025-10-161,549.01,549.01,530.01,531.0+6.0+0.39%267
2025-10-151,511.01,526.01,511.01,525.0+3.0+0.20%902
2025-10-141,505.01,522.01,460.01,522.0+2.0+0.13%1,124
2025-10-101,552.01,552.01,520.01,520.0-32.0-2.06%198
2025-10-091,565.01,565.01,552.01,552.0-7.0-0.45%2,245
2025-10-081,567.01,567.01,558.01,559.0+10.0+0.65%1,092
2025-10-071,551.01,555.01,548.01,549.0-2.0-0.13%375
2025-10-061,541.01,579.01,527.01,551.0+44.0+2.92%10,327
2025-10-031,487.01,508.01,487.01,507.0+2.0+0.13%2,939
2025-10-021,516.01,516.01,486.01,505.0-2.0-0.13%699
2025-10-011,524.01,524.01,491.01,507.0-18.0-1.18%268
2025-09-301,524.01,525.01,507.01,525.00.00.00%1,135
2025-09-291,535.01,535.01,508.01,525.0-3.0-0.20%2,806
2025-09-261,519.01,537.01,519.01,528.0+9.0+0.59%3,731
2025-09-251,513.01,522.01,513.01,519.0+9.0+0.60%308
2025-09-241,494.01,510.01,494.01,510.0+3.0+0.20%902
2025-09-221,508.01,516.01,507.01,507.0+9.0+0.60%299
2025-09-191,500.01,513.01,471.01,498.0-1.0-0.07%3,135
2025-09-181,499.01,501.01,492.01,499.0+6.0+0.40%326
2025-09-171,509.01,509.01,490.01,493.0-10.0-0.67%370
2025-09-161,500.01,505.01,498.01,503.0+11.0+0.74%740
2025-09-121,500.01,500.01,492.01,492.0——1,537

直近120営業日分を表示