KabuInsight

シンプレクス・アセット・マネジメント株式会社　投資家経営者一心同体ＥＴＦ

2082
その他/その他/Investor-Management Unite as One 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
2026-03-131,197.01,199.01,197.01,199.00.00.00%17
2026-03-121,242.01,242.01,198.01,199.0-13.0-1.07%21
2026-03-111,208.01,217.01,207.01,212.0+5.0+0.41%129
2026-03-101,205.01,207.01,205.01,207.0+32.0+2.72%18
2026-03-091,184.01,184.01,168.01,175.0-33.0-2.73%1,436
2026-03-061,195.01,208.01,195.01,208.0+8.0+0.67%56
2026-03-051,226.01,226.01,199.01,200.0+4.0+0.33%547
2026-03-041,210.01,216.01,186.01,196.0-33.0-2.69%514
2026-03-031,231.01,237.01,229.01,229.0+28.0+2.33%21
2026-03-021,262.01,262.01,201.01,201.0-54.0-4.30%337
2026-02-271,250.01,255.01,248.01,255.0+11.0+0.88%303
2026-02-261,252.01,252.01,244.01,244.0+6.0+0.48%38
2026-02-251,222.01,240.01,222.01,238.0+17.0+1.39%54
2026-02-241,242.01,242.01,212.01,221.0-5.0-0.41%1,045
2026-02-201,233.01,233.01,219.01,226.0-9.0-0.73%208
2026-02-191,250.01,250.01,232.01,235.0+9.0+0.73%21
2026-02-181,219.01,227.01,219.01,226.0+14.0+1.16%110
2026-02-171,211.01,215.01,211.01,212.0+3.0+0.25%17
2026-02-161,215.01,219.01,209.01,209.0+1.0+0.08%18
2026-02-131,230.01,230.01,208.01,208.0-23.0-1.87%246
2026-02-121,225.01,232.01,222.01,231.0+8.0+0.65%98
2026-02-101,202.01,225.01,200.01,223.0+29.0+2.43%871
2026-02-091,173.01,204.01,173.01,194.0+21.0+1.79%891
2026-02-061,176.01,176.01,168.01,173.0-3.0-0.26%506
2026-02-051,187.01,187.01,174.01,176.0+8.0+0.68%570
2026-02-041,177.01,178.01,166.01,168.0-33.0-2.75%1,006
2026-02-031,179.01,201.01,176.01,201.0+28.0+2.39%37
2026-02-021,179.01,180.01,173.01,173.0-5.0-0.42%47
2026-01-301,176.01,179.01,174.01,178.0+3.0+0.26%416
2026-01-291,204.01,204.01,174.01,175.0-12.0-1.01%19
2026-01-281,191.01,191.01,187.01,187.0-5.0-0.42%4
2026-01-271,195.01,195.01,187.01,192.0-2.0-0.17%53
2026-01-261,193.01,202.01,193.01,194.0+48.0+4.19%896
2026-01-231,237.01,237.01,146.01,146.0-61.0-5.05%321
2026-01-221,222.01,222.01,205.01,207.0+15.0+1.26%17
2026-01-211,199.01,199.01,191.01,192.0-13.0-1.08%28
2026-01-201,207.01,207.01,203.01,205.0-1.0-0.08%15
2026-01-191,233.01,233.01,199.01,206.0+3.0+0.25%433
2026-01-161,225.01,225.01,198.01,203.0-17.0-1.39%349
2026-01-151,220.01,220.01,210.01,220.0+15.0+1.24%16
2026-01-141,206.01,211.01,203.01,205.00.00.00%670
2026-01-131,220.01,220.01,198.01,205.0+9.0+0.75%253
2026-01-091,193.01,196.01,186.01,196.0+8.0+0.67%12
2026-01-081,188.01,190.01,184.01,188.0-2.0-0.17%97
2026-01-071,157.01,190.01,157.01,190.0+3.0+0.25%127
2026-01-061,173.01,187.01,173.01,187.0+16.0+1.37%1,055
2026-01-051,180.01,180.01,170.01,171.0+2.0+0.17%536
2025-12-301,180.01,180.01,169.01,169.0-11.0-0.93%419
2025-12-291,180.01,180.01,150.01,180.00.00.00%165
2025-12-261,169.01,180.01,168.01,180.0+12.0+1.03%58
2025-12-251,159.01,168.01,159.01,168.0+8.0+0.69%87
2025-12-241,164.01,164.01,156.01,160.0-5.0-0.43%33
2025-12-231,155.01,165.01,155.01,165.0+12.0+1.04%119
2025-12-221,180.01,180.01,152.01,153.0-6.0-0.52%129
2025-12-191,154.01,159.01,154.01,159.0+6.0+0.52%3
2025-12-181,172.01,172.01,146.01,153.0+4.0+0.35%2,319
2025-12-171,155.01,155.01,145.01,149.0-7.0-0.61%17
2025-12-161,170.01,170.01,156.01,156.0-9.0-0.77%12
2025-12-151,158.01,170.01,158.01,165.0+8.0+0.69%255
2025-12-121,174.01,174.01,157.01,157.0-8.0-0.69%64
2025-12-111,168.01,168.01,150.01,165.0+3.0+0.26%198
2025-12-101,168.01,169.01,159.01,162.0-2.0-0.17%20
2025-12-091,175.01,175.01,164.01,164.0-4.0-0.34%59
2025-12-081,165.01,169.01,165.01,168.0+8.0+0.69%20
2025-12-051,175.01,175.01,160.01,160.0-14.0-1.19%232
2025-12-041,181.01,181.01,171.01,174.0+8.0+0.69%34
2025-12-031,170.01,170.01,166.01,166.0-9.0-0.77%28
2025-12-021,177.01,183.01,174.01,175.0-1.0-0.09%30
2025-12-011,163.01,190.01,163.01,176.0-17.0-1.42%2,008
2025-11-281,195.01,195.01,193.01,193.0+3.0+0.25%2
2025-11-271,191.01,192.01,188.01,190.0+5.0+0.42%20
2025-11-261,168.01,185.01,168.01,185.0+17.0+1.46%12
2025-11-251,152.01,174.01,152.01,168.0-3.0-0.26%171
2025-11-211,158.01,171.01,157.01,171.0+13.0+1.12%41
2025-11-201,164.01,164.01,158.01,158.0+8.0+0.70%22
2025-11-191,153.01,155.01,150.01,150.0-4.0-0.35%6
2025-11-181,158.01,166.01,151.01,154.0-9.0-0.77%562
2025-11-171,177.01,177.01,160.01,163.0-13.0-1.11%29
2025-11-141,184.01,184.01,176.01,176.0-9.0-0.76%9
2025-11-131,200.01,200.01,185.01,185.0+2.0+0.17%15
2025-11-121,179.01,183.01,179.01,183.0+5.0+0.42%40
2025-11-111,182.01,188.01,177.01,178.0-2.0-0.17%68
2025-11-101,162.01,180.01,162.01,180.0+7.0+0.60%1,076
2025-11-071,175.01,177.01,155.01,173.0-2.0-0.17%1,426
2025-11-061,180.01,181.01,168.01,175.0-12.0-1.01%500
2025-11-051,194.01,194.01,157.01,187.0+4.0+0.34%2,056
2025-11-041,199.01,199.01,168.01,183.00.00.00%1,559
2025-10-311,155.01,183.01,155.01,183.0+14.0+1.20%41
2025-10-301,175.01,175.01,162.01,169.0-11.0-0.93%83
2025-10-291,194.01,194.01,180.01,180.0-15.0-1.26%164
2025-10-281,230.01,230.01,195.01,195.0-18.0-1.48%1,227
2025-10-271,208.01,214.01,208.01,213.0+6.0+0.50%1,108
2025-10-241,228.01,228.01,201.01,207.0+9.0+0.75%28
2025-10-231,204.01,204.01,198.01,198.0-6.0-0.50%24
2025-10-221,203.01,206.01,202.01,204.0-1.0-0.08%6
2025-10-211,200.01,205.01,199.01,205.0+15.0+1.26%160
2025-10-201,198.01,198.01,190.01,190.0+12.0+1.02%8
2025-10-171,180.01,180.01,178.01,178.0-2.0-0.17%12
2025-10-161,193.01,193.01,180.01,180.0-5.0-0.42%128
2025-10-151,183.01,185.01,180.01,185.0+9.0+0.77%63
2025-10-141,163.01,186.01,163.01,176.0-17.0-1.42%283
2025-10-101,199.01,200.01,191.01,193.0+15.0+1.27%24
2025-10-091,225.01,225.01,178.01,178.0-17.0-1.42%40
2025-10-081,197.01,201.01,195.01,195.0-4.0-0.33%220
2025-10-071,219.01,219.01,198.01,199.0-6.0-0.50%79
2025-10-061,197.01,205.01,191.01,205.0+27.0+2.29%1,271
2025-10-031,172.01,178.01,172.01,178.0+7.0+0.60%1,035
2025-10-021,190.01,190.01,170.01,171.0-5.0-0.43%54
2025-10-011,189.01,190.01,175.01,176.0-12.0-1.01%167
2025-09-301,193.01,194.01,188.01,188.0-6.0-0.50%49
2025-09-291,201.01,203.01,186.01,194.0-8.0-0.67%11
2025-09-261,199.01,207.01,199.01,202.0+3.0+0.25%15
2025-09-251,203.01,203.01,194.01,199.0+1.0+0.08%150
2025-09-241,192.01,201.01,192.01,198.0-9.0-0.75%818
2025-09-221,233.01,233.01,207.01,207.0-5.0-0.41%616
2025-09-191,242.01,242.01,200.01,212.00.00.00%37
2025-09-181,249.01,249.01,210.01,212.0-8.0-0.66%29
2025-09-171,201.01,220.01,201.01,220.0+16.0+1.33%48
2025-09-161,219.01,219.01,200.01,204.0+4.0+0.33%71
2025-09-121,196.01,200.01,196.01,200.0——65

直近120営業日分を表示