シンプレクス・アセット・マネジメント株式会社 業界改革厳選ＥＴＦテレビ業界
394Aその他/その他/Sector Restructuring Select ETF TV
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 | 555.9 | 555.9 | 555.9 | 555.9 | 0.0 | 0.00% | — |
| 2026-03-12 | 555.9 | 555.9 | 555.9 | 555.9 | 0.0 | 0.00% | — |
| 2026-03-11 | 550.0 | 555.9 | 550.0 | 555.9 | +9.0 | +1.65% | 100 |
| 2026-03-10 | 548.5 | 560.0 | 546.9 | 546.9 | +8.4 | +1.56% | 740 |
| 2026-03-09 | 535.0 | 542.5 | 535.0 | 538.5 | -11.5 | -2.09% | 180 |
| 2026-03-06 | 547.4 | 550.0 | 547.4 | 550.0 | +5.2 | +0.95% | 140 |
| 2026-03-05 | 536.0 | 546.0 | 536.0 | 544.8 | +6.4 | +1.19% | 30 |
| 2026-03-04 | 539.0 | 539.0 | 538.4 | 538.4 | -5.5 | -1.01% | 20 |
| 2026-03-03 | 545.5 | 546.9 | 543.9 | 543.9 | -7.7 | -1.40% | 450 |
| 2026-03-02 | 548.1 | 554.6 | 548.1 | 551.6 | -6.5 | -1.16% | 710 |
| 2026-02-27 | 555.0 | 558.7 | 555.0 | 558.1 | +8.3 | +1.51% | 760 |
| 2026-02-26 | 539.5 | 551.1 | 539.5 | 549.8 | +10.3 | +1.91% | 160 |
| 2026-02-25 | 539.3 | 540.5 | 536.6 | 539.5 | -0.1 | -0.02% | 270 |
| 2026-02-24 | 532.4 | 539.6 | 532.4 | 539.6 | -2.8 | -0.52% | 130 |
| 2026-02-20 | 548.7 | 548.7 | 539.9 | 542.4 | -3.6 | -0.66% | 200 |
| 2026-02-19 | 559.9 | 559.9 | 545.9 | 546.0 | -6.4 | -1.16% | 1,040 |
| 2026-02-18 | 587.3 | 587.3 | 552.4 | 552.4 | -34.9 | -5.94% | 2,460 |
| 2026-02-17 | 587.3 | 587.3 | 587.3 | 587.3 | +20.0 | +3.53% | 30 |
| 2026-02-16 | 566.9 | 567.3 | 566.9 | 567.3 | +0.2 | +0.04% | 810 |
| 2026-02-13 | 550.3 | 600.0 | 550.3 | 567.1 | -3.2 | -0.56% | 670 |
| 2026-02-12 | 573.9 | 573.9 | 561.0 | 570.3 | -3.1 | -0.54% | 680 |
| 2026-02-10 | 555.0 | 590.5 | 555.0 | 573.4 | +18.4 | +3.32% | 340 |
| 2026-02-09 | 584.0 | 584.0 | 555.0 | 555.0 | +2.8 | +0.51% | 210 |
| 2026-02-06 | 585.0 | 585.0 | 552.2 | 552.2 | -14.3 | -2.52% | 320 |
| 2026-02-05 | 572.0 | 572.0 | 566.5 | 566.5 | -13.5 | -2.33% | 380 |
| 2026-02-04 | 589.0 | 589.0 | 580.0 | 580.0 | +19.9 | +3.55% | 150 |
| 2026-02-03 | 585.0 | 585.0 | 560.1 | 560.1 | -20.9 | -3.60% | 650 |
| 2026-02-02 | 562.2 | 598.3 | 562.2 | 581.0 | +12.7 | +2.23% | 60 |
| 2026-01-30 | 568.9 | 568.9 | 568.3 | 568.3 | -0.5 | -0.09% | 20 |
| 2026-01-29 | 590.0 | 599.9 | 565.4 | 568.8 | -9.2 | -1.59% | 2,370 |
| 2026-01-28 | 579.9 | 579.9 | 578.0 | 578.0 | +4.1 | +0.71% | 20 |
| 2026-01-27 | 576.9 | 576.9 | 573.9 | 573.9 | -3.9 | -0.67% | 20 |
| 2026-01-26 | 565.0 | 577.8 | 565.0 | 577.8 | -7.2 | -1.23% | 100 |
| 2026-01-23 | 579.0 | 585.0 | 579.0 | 585.0 | +9.0 | +1.56% | 750 |
| 2026-01-22 | 572.5 | 576.0 | 572.2 | 576.0 | +4.1 | +0.72% | 410 |
| 2026-01-21 | 574.8 | 574.8 | 569.9 | 571.9 | -2.9 | -0.50% | 40 |
| 2026-01-20 | 575.6 | 575.6 | 574.8 | 574.8 | -2.0 | -0.35% | 90 |
| 2026-01-19 | 579.5 | 579.5 | 573.5 | 576.8 | -0.1 | -0.02% | 240 |
| 2026-01-16 | 579.4 | 579.4 | 563.1 | 576.9 | -1.1 | -0.19% | 250 |
| 2026-01-15 | 577.1 | 578.0 | 577.1 | 578.0 | +6.5 | +1.14% | 20 |
| 2026-01-14 | 575.8 | 575.8 | 571.4 | 571.5 | -9.4 | -1.62% | 220 |
| 2026-01-13 | 580.5 | 580.9 | 573.6 | 580.9 | +7.7 | +1.34% | 640 |
| 2026-01-09 | 574.6 | 574.6 | 571.9 | 573.2 | +2.2 | +0.39% | 520 |
| 2026-01-08 | 566.5 | 572.5 | 566.5 | 571.0 | +4.5 | +0.79% | 150 |
| 2026-01-07 | 574.0 | 574.0 | 566.5 | 566.5 | -8.1 | -1.41% | 120 |
| 2026-01-06 | 600.7 | 600.7 | 574.6 | 574.6 | +13.9 | +2.48% | 60 |
| 2026-01-05 | 558.1 | 562.3 | 558.1 | 560.7 | -3.0 | -0.53% | 90 |
| 2025-12-30 | 562.6 | 565.0 | 562.6 | 563.7 | +2.9 | +0.52% | 140 |
| 2025-12-29 | 562.7 | 567.0 | 560.8 | 560.8 | -4.7 | -0.83% | 40 |
| 2025-12-26 | 567.0 | 567.0 | 564.7 | 565.5 | +4.0 | +0.71% | 50 |
| 2025-12-25 | 562.9 | 564.0 | 561.5 | 561.5 | +2.0 | +0.36% | 140 |
| 2025-12-24 | 562.5 | 562.5 | 559.5 | 559.5 | -2.5 | -0.44% | 30 |
| 2025-12-23 | 559.1 | 568.9 | 559.1 | 562.0 | -3.8 | -0.67% | 350 |
| 2025-12-22 | 568.1 | 568.1 | 565.8 | 565.8 | +0.2 | +0.04% | 510 |
| 2025-12-19 | 565.4 | 565.6 | 565.4 | 565.6 | +1.1 | +0.19% | 120 |
| 2025-12-18 | 570.0 | 570.0 | 564.3 | 564.5 | +2.2 | +0.39% | 30 |
| 2025-12-17 | 564.8 | 564.8 | 562.3 | 562.3 | -7.7 | -1.35% | 20 |
| 2025-12-16 | 572.2 | 572.2 | 570.0 | 570.0 | +3.8 | +0.67% | 440 |
| 2025-12-15 | 564.6 | 566.7 | 564.5 | 566.2 | +1.3 | +0.23% | 820 |
| 2025-12-12 | 538.0 | 565.5 | 538.0 | 564.9 | +19.5 | +3.58% | 580 |
| 2025-12-11 | 551.9 | 551.9 | 545.4 | 545.4 | -6.7 | -1.21% | 60 |
| 2025-12-10 | 553.0 | 553.4 | 552.1 | 552.1 | -2.4 | -0.43% | 120 |
| 2025-12-09 | 556.0 | 556.0 | 554.5 | 554.5 | -6.5 | -1.16% | 480 |
| 2025-12-08 | 554.4 | 561.0 | 554.4 | 561.0 | +6.6 | +1.19% | 180 |
| 2025-12-05 | 571.0 | 571.0 | 554.4 | 554.4 | +3.4 | +0.62% | 30 |
| 2025-12-04 | 550.0 | 551.0 | 550.0 | 551.0 | -3.8 | -0.68% | 110 |
| 2025-12-03 | 563.6 | 563.6 | 554.8 | 554.8 | -15.7 | -2.75% | 400 |
| 2025-12-02 | 570.5 | 570.5 | 570.5 | 570.5 | -4.5 | -0.78% | 10 |
| 2025-12-01 | 575.0 | 579.5 | 575.0 | 575.0 | 0.0 | 0.00% | 30 |
| 2025-11-28 | 568.2 | 575.0 | 568.2 | 575.0 | -3.2 | -0.55% | 500 |
| 2025-11-27 | 575.2 | 578.2 | 575.2 | 578.2 | +5.4 | +0.94% | 110 |
| 2025-11-26 | 572.8 | 572.8 | 572.8 | 572.8 | +8.0 | +1.42% | 10 |
| 2025-11-25 | 565.4 | 565.4 | 562.8 | 564.8 | -0.6 | -0.11% | 410 |
| 2025-11-21 | 559.0 | 565.4 | 559.0 | 565.4 | +5.4 | +0.96% | 330 |
| 2025-11-20 | 557.7 | 560.0 | 557.7 | 560.0 | +5.0 | +0.90% | 510 |
| 2025-11-19 | 555.0 | 555.0 | 555.0 | 555.0 | 0.0 | 0.00% | 20 |
| 2025-11-18 | 550.0 | 557.8 | 550.0 | 555.0 | -3.8 | -0.68% | 290 |
| 2025-11-17 | 558.8 | 558.8 | 558.8 | 558.8 | 0.0 | 0.00% | 320 |
| 2025-11-14 | 558.8 | 558.8 | 558.8 | 558.8 | -1.3 | -0.23% | 10 |
| 2025-11-13 | 555.5 | 560.1 | 555.5 | 560.1 | +6.3 | +1.14% | 2,350 |
| 2025-11-12 | 555.5 | 555.5 | 553.8 | 553.8 | +8.3 | +1.52% | 360 |
| 2025-11-11 | 553.3 | 553.3 | 545.5 | 545.5 | -12.0 | -2.15% | 110 |
| 2025-11-10 | 557.9 | 557.9 | 554.1 | 557.5 | +0.4 | +0.07% | 40 |
| 2025-11-07 | 565.1 | 565.1 | 553.0 | 557.1 | -18.0 | -3.13% | 190 |
| 2025-11-06 | 534.6 | 575.1 | 534.6 | 575.1 | +30.5 | +5.60% | 450 |
| 2025-11-05 | 538.9 | 544.6 | 537.6 | 544.6 | +3.5 | +0.65% | 430 |
| 2025-11-04 | 524.0 | 541.1 | 524.0 | 541.1 | +8.3 | +1.56% | 450 |
| 2025-10-31 | 538.9 | 538.9 | 532.8 | 532.8 | 0.0 | 0.00% | 360 |
| 2025-10-30 | 535.0 | 535.0 | 527.1 | 532.8 | +1.3 | +0.24% | 20,160 |
| 2025-10-29 | 538.6 | 538.6 | 531.5 | 531.5 | -9.7 | -1.79% | 270 |
| 2025-10-28 | 546.9 | 547.5 | 541.2 | 541.2 | -12.3 | -2.22% | 120 |
| 2025-10-27 | 546.9 | 554.7 | 546.9 | 553.5 | +13.6 | +2.52% | 2,010 |
| 2025-10-23 | 540.2 | 540.2 | 539.4 | 539.9 | +1.3 | +0.24% | 250 |
| 2025-10-22 | 529.2 | 538.6 | 529.2 | 538.6 | +4.6 | +0.86% | 270 |
| 2025-10-21 | 529.9 | 534.2 | 529.9 | 534.0 | +4.0 | +0.75% | 280 |
| 2025-10-20 | 530.0 | 530.0 | 528.1 | 530.0 | +10.0 | +1.92% | 80 |
| 2025-10-17 | 526.6 | 526.6 | 520.0 | 520.0 | -6.3 | -1.20% | 150 |
| 2025-10-16 | 530.0 | 530.0 | 526.3 | 526.3 | -2.7 | -0.51% | 60 |
| 2025-10-15 | 535.2 | 535.2 | 525.0 | 529.0 | +3.8 | +0.72% | 480 |
| 2025-10-14 | 524.0 | 531.4 | 523.1 | 525.2 | -30.8 | -5.54% | 1,840 |
| 2025-10-10 | 556.0 | 556.0 | 556.0 | 556.0 | +9.9 | +1.81% | 10 |
| 2025-10-09 | 548.6 | 548.6 | 546.1 | 546.1 | -5.1 | -0.93% | 30 |
| 2025-10-08 | 548.5 | 553.0 | 548.5 | 551.2 | +3.3 | +0.60% | 1,200 |
| 2025-10-07 | 547.8 | 549.0 | 546.0 | 547.9 | -4.1 | -0.74% | 60 |
| 2025-10-06 | 558.0 | 558.0 | 549.8 | 552.0 | +16.3 | +3.04% | 5,160 |
| 2025-10-03 | 545.4 | 545.4 | 535.7 | 535.7 | -4.5 | -0.83% | 1,370 |
| 2025-10-02 | 563.0 | 563.0 | 534.4 | 540.2 | -23.7 | -4.20% | 5,860 |
| 2025-10-01 | 563.9 | 563.9 | 563.9 | 563.9 | +4.9 | +0.88% | 10 |
| 2025-09-30 | 554.9 | 559.0 | 554.9 | 559.0 | +4.1 | +0.74% | 1,950 |
| 2025-09-29 | 555.9 | 555.9 | 549.8 | 554.9 | -2.1 | -0.38% | 1,160 |
| 2025-09-26 | 556.2 | 558.0 | 556.2 | 557.0 | +7.8 | +1.42% | 600 |
| 2025-09-25 | 540.0 | 549.2 | 540.0 | 549.2 | +1.7 | +0.31% | 2,290 |
| 2025-09-24 | 546.0 | 548.0 | 546.0 | 547.5 | +1.8 | +0.33% | 1,570 |
| 2025-09-22 | 550.2 | 550.2 | 545.6 | 545.7 | -5.2 | -0.94% | 2,290 |
| 2025-09-19 | 553.1 | 557.0 | 548.0 | 550.9 | -2.2 | -0.40% | 6,120 |
| 2025-09-18 | 564.0 | 564.0 | 551.0 | 553.1 | -2.6 | -0.47% | 1,410 |
| 2025-09-17 | 565.0 | 565.0 | 550.1 | 555.7 | -4.7 | -0.84% | 730 |
| 2025-09-16 | 582.2 | 582.2 | 553.5 | 560.4 | -19.6 | -3.38% | 7,770 |
| 2025-09-12 | 565.0 | 580.0 | 560.0 | 580.0 | +15.3 | +2.71% | 3,400 |
| 2025-09-11 | 558.2 | 588.2 | 558.2 | 564.7 | — | — | 8,460 |
直近120営業日分を表示