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地銀
395Aその他/その他/Sector Restructuring Select ETF Regional Banks
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 | 792.1 | 812.0 | 780.0 | 801.0 | +0.3 | +0.04% | 13,080 |
| 2026-03-12 | 829.8 | 829.8 | 793.5 | 800.7 | -22.6 | -2.75% | 24,840 |
| 2026-03-11 | 829.0 | 838.9 | 822.8 | 823.3 | +4.5 | +0.55% | 77,940 |
| 2026-03-10 | 825.0 | 829.4 | 808.9 | 818.8 | -3.0 | -0.37% | 62,040 |
| 2026-03-09 | 775.9 | 821.8 | 765.6 | 821.8 | -14.1 | -1.69% | 71,130 |
| 2026-03-06 | 824.0 | 835.9 | 811.8 | 835.9 | -3.1 | -0.37% | 80,310 |
| 2026-03-05 | 850.0 | 860.0 | 821.6 | 839.0 | +49.0 | +6.20% | 86,700 |
| 2026-03-04 | 825.0 | 825.0 | 774.9 | 790.0 | -57.4 | -6.77% | 303,010 |
| 2026-03-03 | 841.0 | 867.0 | 840.0 | 847.4 | -8.5 | -0.99% | 22,150 |
| 2026-03-02 | 860.1 | 862.3 | 833.8 | 855.9 | -34.2 | -3.84% | 85,870 |
| 2026-02-27 | 865.0 | 890.4 | 862.0 | 890.1 | +26.1 | +3.02% | 78,550 |
| 2026-02-26 | 855.0 | 864.0 | 847.0 | 864.0 | +27.8 | +3.32% | 38,950 |
| 2026-02-25 | 853.0 | 853.0 | 828.3 | 836.2 | -19.6 | -2.29% | 96,820 |
| 2026-02-24 | 873.0 | 873.0 | 845.5 | 855.8 | -30.2 | -3.41% | 88,490 |
| 2026-02-20 | 886.0 | 886.0 | 876.8 | 886.0 | -0.2 | -0.02% | 44,640 |
| 2026-02-19 | 879.0 | 889.6 | 861.0 | 886.2 | +16.3 | +1.87% | 21,600 |
| 2026-02-18 | 852.1 | 873.9 | 852.1 | 869.9 | +20.3 | +2.39% | 58,380 |
| 2026-02-17 | 861.0 | 874.6 | 849.6 | 849.6 | -20.4 | -2.34% | 33,480 |
| 2026-02-16 | 909.0 | 909.0 | 860.9 | 870.0 | -34.9 | -3.86% | 233,320 |
| 2026-02-13 | 914.5 | 915.0 | 884.0 | 904.9 | -9.6 | -1.05% | 76,850 |
| 2026-02-12 | 893.1 | 919.6 | 891.1 | 914.5 | +21.4 | +2.40% | 99,190 |
| 2026-02-10 | 891.8 | 895.7 | 881.0 | 893.1 | +14.8 | +1.69% | 128,930 |
| 2026-02-09 | 899.9 | 899.9 | 868.0 | 878.3 | +23.4 | +2.74% | 97,310 |
| 2026-02-06 | 844.9 | 854.9 | 819.0 | 854.9 | +15.3 | +1.82% | 56,950 |
| 2026-02-05 | 843.9 | 863.7 | 830.0 | 839.6 | -0.3 | -0.04% | 132,800 |
| 2026-02-04 | 803.5 | 839.9 | 800.0 | 839.9 | +54.8 | +6.98% | 106,650 |
| 2026-02-03 | 788.0 | 797.9 | 776.7 | 785.1 | +23.1 | +3.03% | 45,680 |
| 2026-02-02 | 781.0 | 786.8 | 761.4 | 762.0 | -9.0 | -1.17% | 27,060 |
| 2026-01-30 | 765.0 | 775.0 | 760.0 | 771.0 | +11.0 | +1.45% | 54,640 |
| 2026-01-29 | 752.8 | 769.0 | 751.6 | 760.0 | -4.7 | -0.61% | 29,170 |
| 2026-01-28 | 767.7 | 767.7 | 752.6 | 764.7 | +1.9 | +0.25% | 12,940 |
| 2026-01-27 | 745.5 | 763.0 | 745.3 | 762.8 | +7.0 | +0.93% | 11,860 |
| 2026-01-26 | 775.0 | 775.0 | 751.1 | 755.8 | -20.2 | -2.60% | 62,600 |
| 2026-01-23 | 769.0 | 779.3 | 768.1 | 776.0 | +10.8 | +1.41% | 36,560 |
| 2026-01-22 | 765.0 | 771.4 | 755.5 | 765.2 | +3.2 | +0.42% | 24,400 |
| 2026-01-21 | 747.7 | 762.0 | 736.1 | 762.0 | -8.0 | -1.04% | 55,640 |
| 2026-01-20 | 775.0 | 775.0 | 759.0 | 770.0 | -2.9 | -0.38% | 33,650 |
| 2026-01-19 | 775.0 | 775.0 | 762.3 | 772.9 | +0.4 | +0.05% | 73,980 |
| 2026-01-16 | 773.0 | 776.8 | 766.0 | 772.5 | +6.5 | +0.85% | 129,070 |
| 2026-01-15 | 750.0 | 769.8 | 750.0 | 766.0 | +18.1 | +2.42% | 41,220 |
| 2026-01-14 | 741.7 | 751.0 | 736.8 | 747.9 | +7.8 | +1.05% | 29,760 |
| 2026-01-13 | 736.0 | 762.9 | 733.9 | 740.1 | +13.6 | +1.87% | 78,370 |
| 2026-01-09 | 725.0 | 731.4 | 724.4 | 726.5 | +1.3 | +0.18% | 24,200 |
| 2026-01-08 | 729.2 | 729.2 | 715.5 | 725.2 | +9.1 | +1.27% | 61,090 |
| 2026-01-07 | 733.8 | 733.8 | 716.1 | 716.1 | -7.9 | -1.09% | 18,960 |
| 2026-01-06 | 710.0 | 724.5 | 710.0 | 724.0 | +22.3 | +3.18% | 86,170 |
| 2026-01-05 | 697.2 | 701.7 | 693.3 | 701.7 | +14.5 | +2.11% | 52,510 |
| 2025-12-30 | 690.0 | 697.9 | 687.2 | 687.2 | +1.2 | +0.17% | 36,060 |
| 2025-12-29 | 690.5 | 690.5 | 680.5 | 686.0 | +5.5 | +0.81% | 13,670 |
| 2025-12-26 | 690.0 | 691.0 | 680.5 | 680.5 | -4.0 | -0.58% | 48,920 |
| 2025-12-25 | 692.0 | 692.0 | 682.1 | 684.5 | -3.2 | -0.47% | 11,810 |
| 2025-12-24 | 697.0 | 697.0 | 681.3 | 687.7 | -0.5 | -0.07% | 10,940 |
| 2025-12-23 | 683.6 | 697.3 | 683.6 | 688.2 | +0.2 | +0.03% | 26,880 |
| 2025-12-22 | 695.0 | 697.1 | 685.7 | 688.0 | -5.5 | -0.79% | 29,380 |
| 2025-12-19 | 683.7 | 693.5 | 680.5 | 693.5 | +13.0 | +1.91% | 77,360 |
| 2025-12-18 | 669.0 | 681.5 | 669.0 | 680.5 | -3.4 | -0.50% | 31,470 |
| 2025-12-17 | 679.1 | 683.9 | 668.0 | 683.9 | -15.2 | -2.17% | 35,070 |
| 2025-12-16 | 700.0 | 700.0 | 679.1 | 699.1 | -0.9 | -0.13% | 75,330 |
| 2025-12-15 | 690.0 | 700.0 | 680.1 | 700.0 | +16.3 | +2.38% | 24,910 |
| 2025-12-12 | 670.9 | 683.7 | 669.1 | 683.7 | +22.1 | +3.34% | 27,560 |
| 2025-12-11 | 677.9 | 678.2 | 661.6 | 661.6 | -9.8 | -1.46% | 21,450 |
| 2025-12-10 | 670.4 | 671.4 | 667.2 | 671.4 | +1.0 | +0.15% | 4,520 |
| 2025-12-09 | 670.0 | 674.1 | 668.1 | 670.4 | +4.0 | +0.60% | 14,080 |
| 2025-12-08 | 678.0 | 678.0 | 664.0 | 666.4 | -5.5 | -0.82% | 90,440 |
| 2025-12-05 | 672.0 | 673.2 | 663.6 | 671.9 | -0.1 | -0.01% | 53,390 |
| 2025-12-04 | 659.7 | 672.0 | 654.6 | 672.0 | +12.3 | +1.86% | 197,520 |
| 2025-12-03 | 673.1 | 673.1 | 651.9 | 659.7 | -9.1 | -1.36% | 64,040 |
| 2025-12-02 | 678.9 | 678.9 | 663.7 | 668.8 | -5.2 | -0.77% | 33,640 |
| 2025-12-01 | 671.2 | 686.9 | 668.3 | 674.0 | +11.2 | +1.69% | 69,040 |
| 2025-11-28 | 660.0 | 664.0 | 655.0 | 662.8 | +2.1 | +0.32% | 60,140 |
| 2025-11-27 | 656.6 | 662.8 | 652.9 | 660.7 | +14.1 | +2.18% | 41,860 |
| 2025-11-26 | 644.9 | 647.9 | 639.1 | 646.6 | +8.4 | +1.32% | 76,750 |
| 2025-11-25 | 638.2 | 638.2 | 624.9 | 638.2 | +10.0 | +1.59% | 20,840 |
| 2025-11-21 | 602.5 | 628.2 | 602.5 | 628.2 | +5.7 | +0.92% | 47,340 |
| 2025-11-20 | 620.0 | 624.4 | 618.8 | 622.5 | +8.7 | +1.42% | 36,210 |
| 2025-11-19 | 599.1 | 620.5 | 599.0 | 613.8 | +5.8 | +0.95% | 43,180 |
| 2025-11-18 | 614.8 | 624.8 | 604.8 | 608.0 | -16.8 | -2.69% | 25,720 |
| 2025-11-17 | 635.2 | 635.2 | 621.0 | 624.8 | -0.4 | -0.06% | 23,740 |
| 2025-11-14 | 629.0 | 629.0 | 621.5 | 625.2 | +2.0 | +0.32% | 25,370 |
| 2025-11-13 | 618.9 | 625.0 | 618.7 | 623.2 | +7.9 | +1.28% | 22,510 |
| 2025-11-12 | 612.5 | 618.2 | 608.8 | 615.3 | +4.2 | +0.69% | 6,880 |
| 2025-11-11 | 619.1 | 619.1 | 604.2 | 611.1 | -2.1 | -0.34% | 13,480 |
| 2025-11-10 | 615.0 | 615.0 | 601.5 | 613.2 | +3.5 | +0.57% | 17,830 |
| 2025-11-07 | 620.1 | 620.1 | 604.0 | 609.7 | -9.1 | -1.47% | 19,750 |
| 2025-11-06 | 614.8 | 622.9 | 614.0 | 618.8 | +13.6 | +2.25% | 27,500 |
| 2025-11-05 | 601.0 | 613.5 | 588.5 | 605.2 | -4.5 | -0.74% | 46,670 |
| 2025-11-04 | 602.4 | 613.7 | 600.0 | 609.7 | +6.7 | +1.11% | 14,260 |
| 2025-10-31 | 606.8 | 609.5 | 602.0 | 603.0 | -1.3 | -0.22% | 21,410 |
| 2025-10-30 | 606.8 | 606.8 | 598.0 | 604.3 | +3.3 | +0.55% | 39,540 |
| 2025-10-29 | 606.9 | 606.9 | 591.9 | 601.0 | -4.2 | -0.69% | 32,930 |
| 2025-10-28 | 610.9 | 610.9 | 599.3 | 605.2 | -1.2 | -0.20% | 20,640 |
| 2025-10-27 | 600.0 | 610.0 | 599.0 | 606.4 | +15.4 | +2.61% | 30,540 |
| 2025-10-23 | 594.5 | 594.5 | 588.3 | 591.0 | -1.4 | -0.24% | 55,360 |
| 2025-10-22 | 593.2 | 595.2 | 587.3 | 592.4 | +7.4 | +1.26% | 20,100 |
| 2025-10-21 | 582.1 | 593.2 | 582.1 | 585.0 | -5.6 | -0.95% | 8,570 |
| 2025-10-20 | 578.3 | 590.6 | 577.0 | 590.6 | +24.6 | +4.35% | 9,350 |
| 2025-10-17 | 575.0 | 575.0 | 565.4 | 566.0 | -10.9 | -1.89% | 12,900 |
| 2025-10-16 | 577.8 | 581.1 | 576.9 | 576.9 | +5.4 | +0.94% | 7,080 |
| 2025-10-15 | 570.0 | 572.6 | 567.0 | 571.5 | +11.5 | +2.05% | 2,890 |
| 2025-10-14 | 556.0 | 572.4 | 556.0 | 560.0 | -26.0 | -4.44% | 41,110 |
| 2025-10-10 | 597.0 | 597.0 | 581.4 | 586.0 | -5.7 | -0.96% | 13,670 |
| 2025-10-09 | 593.0 | 595.7 | 590.5 | 591.7 | -1.5 | -0.25% | 12,650 |
| 2025-10-08 | 594.5 | 598.6 | 591.5 | 593.2 | +8.2 | +1.40% | 8,260 |
| 2025-10-07 | 592.3 | 594.1 | 585.0 | 585.0 | -7.3 | -1.23% | 6,340 |
| 2025-10-06 | 603.0 | 603.0 | 574.1 | 592.3 | -1.1 | -0.19% | 29,830 |
| 2025-10-03 | 604.8 | 604.8 | 584.6 | 593.4 | -12.5 | -2.06% | 27,050 |
| 2025-10-02 | 606.8 | 607.0 | 582.0 | 605.9 | -2.1 | -0.35% | 15,510 |
| 2025-10-01 | 608.0 | 608.0 | 586.8 | 608.0 | -0.8 | -0.13% | 35,010 |
| 2025-09-30 | 604.9 | 608.8 | 590.0 | 608.8 | +10.7 | +1.79% | 28,080 |
| 2025-09-29 | 609.9 | 625.0 | 596.2 | 598.1 | -8.6 | -1.42% | 38,000 |
| 2025-09-26 | 589.9 | 606.7 | 589.9 | 606.7 | +21.8 | +3.73% | 39,400 |
| 2025-09-25 | 580.0 | 587.0 | 580.0 | 584.9 | +4.9 | +0.84% | 22,740 |
| 2025-09-24 | 584.0 | 584.0 | 577.8 | 580.0 | -1.4 | -0.24% | 3,030 |
| 2025-09-22 | 585.0 | 585.0 | 575.6 | 581.4 | +3.4 | +0.59% | 7,030 |
| 2025-09-19 | 576.7 | 579.7 | 569.0 | 578.0 | +7.5 | +1.31% | 7,560 |
| 2025-09-18 | 579.7 | 579.7 | 568.8 | 570.5 | -2.5 | -0.44% | 10,450 |
| 2025-09-17 | 579.9 | 579.9 | 566.4 | 573.0 | -6.7 | -1.16% | 12,520 |
| 2025-09-16 | 594.0 | 594.0 | 577.0 | 579.7 | -1.7 | -0.29% | 14,190 |
| 2025-09-12 | 580.0 | 583.8 | 578.8 | 581.4 | +1.6 | +0.28% | 17,330 |
| 2025-09-11 | 588.0 | 588.0 | 574.4 | 579.8 | — | — | 28,520 |
直近120営業日分を表示