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 ＲＥＩＴイベント・ドリブン
396Aその他/その他/Sector Restructuring Select ETF Event-Driven REITs
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 | 533.1 | 533.1 | 533.1 | 533.1 | -4.5 | -0.84% | 200 |
| 2026-03-12 | 537.6 | 537.6 | 537.6 | 537.6 | 0.0 | 0.00% | — |
| 2026-03-11 | 535.0 | 537.6 | 535.0 | 537.6 | +4.8 | +0.90% | 110 |
| 2026-03-10 | 545.5 | 545.5 | 532.8 | 532.8 | -1.2 | -0.22% | 760 |
| 2026-03-09 | 545.5 | 545.5 | 533.1 | 534.0 | -9.8 | -1.80% | 430 |
| 2026-03-06 | 543.8 | 543.8 | 543.8 | 543.8 | 0.0 | 0.00% | — |
| 2026-03-05 | 530.7 | 546.0 | 530.7 | 543.8 | +9.8 | +1.84% | 100 |
| 2026-03-04 | 537.0 | 537.1 | 534.0 | 534.0 | -9.8 | -1.80% | 670 |
| 2026-03-03 | 544.2 | 544.2 | 543.5 | 543.8 | -6.1 | -1.11% | 110 |
| 2026-03-02 | 577.6 | 577.6 | 542.0 | 549.9 | +2.3 | +0.42% | 640 |
| 2026-02-27 | 554.0 | 554.0 | 538.1 | 547.6 | -6.4 | -1.16% | 270 |
| 2026-02-26 | 552.0 | 555.0 | 552.0 | 554.0 | +2.0 | +0.36% | 910 |
| 2026-02-25 | 551.8 | 552.0 | 550.1 | 552.0 | +2.0 | +0.36% | 540 |
| 2026-02-24 | 549.0 | 551.8 | 548.5 | 550.0 | +3.0 | +0.55% | 7,260 |
| 2026-02-20 | 546.0 | 547.5 | 546.0 | 547.0 | +1.3 | +0.24% | 60 |
| 2026-02-19 | 547.9 | 547.9 | 544.7 | 545.7 | -1.9 | -0.35% | 60 |
| 2026-02-18 | 547.0 | 547.6 | 547.0 | 547.6 | +5.0 | +0.92% | 410 |
| 2026-02-17 | 541.3 | 542.6 | 541.3 | 542.6 | -0.4 | -0.07% | 410 |
| 2026-02-16 | 549.8 | 549.8 | 542.1 | 543.0 | +2.0 | +0.37% | 150 |
| 2026-02-13 | 544.0 | 544.0 | 541.0 | 541.0 | -4.5 | -0.82% | 320 |
| 2026-02-12 | 545.2 | 546.2 | 544.3 | 545.5 | +0.4 | +0.07% | 5,220 |
| 2026-02-10 | 546.0 | 546.0 | 545.1 | 545.1 | +1.1 | +0.20% | 110 |
| 2026-02-09 | 544.0 | 544.0 | 544.0 | 544.0 | 0.0 | 0.00% | — |
| 2026-02-06 | 548.0 | 548.0 | 544.0 | 544.0 | -4.0 | -0.73% | 500 |
| 2026-02-05 | 547.5 | 548.0 | 547.5 | 548.0 | +3.0 | +0.55% | 560 |
| 2026-02-04 | 548.0 | 548.0 | 542.6 | 545.0 | +1.8 | +0.33% | 160 |
| 2026-02-03 | 541.4 | 543.2 | 541.4 | 543.2 | -0.2 | -0.04% | 110 |
| 2026-02-02 | 541.7 | 543.4 | 540.0 | 543.4 | -1.6 | -0.29% | 430 |
| 2026-01-30 | 545.0 | 545.0 | 545.0 | 545.0 | +3.0 | +0.55% | 10 |
| 2026-01-29 | 542.0 | 542.0 | 542.0 | 542.0 | +1.8 | +0.33% | 10 |
| 2026-01-28 | 549.5 | 549.5 | 540.2 | 540.2 | -1.8 | -0.33% | 50 |
| 2026-01-27 | 550.0 | 550.0 | 541.0 | 542.0 | 0.0 | 0.00% | 30 |
| 2026-01-26 | 542.0 | 544.0 | 542.0 | 542.0 | -3.0 | -0.55% | 910 |
| 2026-01-23 | 545.1 | 547.0 | 545.0 | 545.0 | 0.0 | 0.00% | 410 |
| 2026-01-22 | 550.8 | 550.8 | 545.0 | 545.0 | -1.3 | -0.24% | 390 |
| 2026-01-21 | 563.6 | 565.0 | 541.3 | 546.3 | -7.3 | -1.32% | 3,310 |
| 2026-01-20 | 555.4 | 556.1 | 552.0 | 553.6 | -1.8 | -0.32% | 480 |
| 2026-01-19 | 559.2 | 561.7 | 555.4 | 555.4 | -3.8 | -0.68% | 1,130 |
| 2026-01-16 | 564.5 | 564.5 | 558.4 | 559.2 | +1.4 | +0.25% | 160 |
| 2026-01-15 | 564.5 | 564.5 | 554.2 | 557.8 | +2.8 | +0.50% | 70 |
| 2026-01-14 | 555.1 | 556.7 | 555.0 | 555.0 | -1.1 | -0.20% | 30 |
| 2026-01-13 | 553.7 | 556.1 | 553.7 | 556.1 | +0.6 | +0.11% | 30 |
| 2026-01-09 | 553.6 | 555.5 | 553.6 | 555.5 | +1.9 | +0.34% | 40 |
| 2026-01-08 | 564.9 | 564.9 | 553.6 | 553.6 | -1.8 | -0.32% | 60 |
| 2026-01-07 | 552.3 | 555.6 | 552.3 | 555.4 | +9.3 | +1.70% | 3,110 |
| 2026-01-06 | 546.6 | 546.6 | 546.1 | 546.1 | +0.8 | +0.15% | 110 |
| 2026-01-05 | 540.0 | 547.2 | 540.0 | 545.3 | -3.4 | -0.62% | 120 |
| 2025-12-30 | 547.5 | 549.4 | 546.8 | 548.7 | +1.4 | +0.26% | 230 |
| 2025-12-29 | 546.9 | 547.3 | 546.9 | 547.3 | +4.7 | +0.87% | 1,040 |
| 2025-12-26 | 546.0 | 546.9 | 542.6 | 542.6 | -2.9 | -0.53% | 470 |
| 2025-12-25 | 544.8 | 546.3 | 536.3 | 545.5 | +1.7 | +0.31% | 1,180 |
| 2025-12-24 | 544.8 | 544.8 | 543.7 | 543.8 | +1.8 | +0.33% | 160 |
| 2025-12-23 | 547.0 | 547.0 | 542.0 | 542.0 | +2.0 | +0.37% | 40 |
| 2025-12-22 | 544.0 | 544.0 | 540.0 | 540.0 | -3.0 | -0.55% | 1,230 |
| 2025-12-19 | 544.0 | 544.0 | 543.0 | 543.0 | +4.0 | +0.74% | 30 |
| 2025-12-18 | 534.0 | 540.8 | 534.0 | 539.0 | +1.9 | +0.35% | 450 |
| 2025-12-17 | 537.1 | 537.1 | 537.1 | 537.1 | -0.5 | -0.09% | 10 |
| 2025-12-16 | 539.0 | 540.1 | 537.6 | 537.6 | 0.0 | 0.00% | 1,000 |
| 2025-12-15 | 537.6 | 537.6 | 537.6 | 537.6 | 0.0 | 0.00% | — |
| 2025-12-12 | 527.1 | 539.0 | 527.1 | 537.6 | +6.1 | +1.15% | 300 |
| 2025-12-11 | 531.9 | 531.9 | 531.5 | 531.5 | -3.7 | -0.69% | 620 |
| 2025-12-10 | 530.0 | 539.0 | 530.0 | 535.2 | +4.3 | +0.81% | 1,580 |
| 2025-12-09 | 531.3 | 531.3 | 527.4 | 530.9 | +0.8 | +0.15% | 490 |
| 2025-12-08 | 531.6 | 531.6 | 530.1 | 530.1 | -1.9 | -0.36% | 40 |
| 2025-12-05 | 546.0 | 546.0 | 532.0 | 532.0 | -4.0 | -0.75% | 620 |
| 2025-12-04 | 537.9 | 537.9 | 535.6 | 536.0 | -0.5 | -0.09% | 160 |
| 2025-12-03 | 549.5 | 549.5 | 536.5 | 536.5 | -4.9 | -0.91% | 1,110 |
| 2025-12-02 | 541.4 | 541.4 | 541.4 | 541.4 | 0.0 | 0.00% | 10 |
| 2025-12-01 | 538.0 | 550.0 | 538.0 | 541.4 | -5.6 | -1.02% | 280 |
| 2025-11-28 | 549.9 | 549.9 | 547.0 | 547.0 | -2.9 | -0.53% | 3,010 |
| 2025-11-27 | 549.0 | 549.9 | 549.0 | 549.9 | +3.7 | +0.68% | 30 |
| 2025-11-26 | 543.2 | 546.2 | 543.2 | 546.2 | +3.2 | +0.59% | 520 |
| 2025-11-25 | 549.6 | 549.6 | 540.9 | 543.0 | +6.0 | +1.12% | 330 |
| 2025-11-21 | 541.1 | 541.1 | 537.0 | 537.0 | +0.3 | +0.06% | 80 |
| 2025-11-20 | 537.3 | 537.3 | 536.7 | 536.7 | +1.9 | +0.36% | 120 |
| 2025-11-19 | 534.2 | 534.8 | 533.9 | 534.8 | -6.3 | -1.16% | 420 |
| 2025-11-18 | 541.0 | 541.1 | 539.4 | 541.1 | +0.1 | +0.02% | 270 |
| 2025-11-17 | 533.8 | 541.0 | 533.8 | 541.0 | +0.1 | +0.02% | 650 |
| 2025-11-14 | 538.0 | 543.5 | 538.0 | 540.9 | +0.3 | +0.06% | 80 |
| 2025-11-13 | 542.7 | 542.7 | 540.6 | 540.6 | -4.7 | -0.86% | 30 |
| 2025-11-12 | 542.2 | 545.3 | 542.2 | 545.3 | +5.6 | +1.04% | 980 |
| 2025-11-11 | 537.2 | 539.7 | 537.2 | 539.7 | +4.2 | +0.78% | 260 |
| 2025-11-10 | 533.1 | 536.6 | 533.1 | 535.5 | +12.8 | +2.45% | 200 |
| 2025-11-07 | 542.4 | 542.4 | 522.7 | 522.7 | -13.5 | -2.52% | 140 |
| 2025-11-06 | 535.1 | 537.2 | 535.1 | 536.2 | +2.5 | +0.47% | 120 |
| 2025-11-05 | 534.5 | 534.5 | 531.1 | 533.7 | -1.4 | -0.26% | 120 |
| 2025-11-04 | 551.0 | 558.0 | 520.1 | 535.1 | +4.0 | +0.75% | 2,260 |
| 2025-10-31 | 548.0 | 549.9 | 525.0 | 531.1 | +1.5 | +0.28% | 120 |
| 2025-10-30 | 529.4 | 530.3 | 529.1 | 529.6 | +2.5 | +0.47% | 300 |
| 2025-10-29 | 527.8 | 529.4 | 527.1 | 527.1 | -4.9 | -0.92% | 830 |
| 2025-10-28 | 543.0 | 543.0 | 532.0 | 532.0 | -2.3 | -0.43% | 1,140 |
| 2025-10-27 | 525.5 | 552.2 | 525.5 | 534.3 | +1.8 | +0.34% | 3,990 |
| 2025-10-23 | 520.2 | 532.5 | 520.2 | 532.5 | +4.5 | +0.85% | 940 |
| 2025-10-22 | 528.0 | 528.0 | 527.3 | 528.0 | +1.7 | +0.32% | 600 |
| 2025-10-21 | 528.0 | 528.0 | 526.3 | 526.3 | 0.0 | 0.00% | 1,100 |
| 2025-10-20 | 526.3 | 526.3 | 526.3 | 526.3 | +3.3 | +0.63% | 10 |
| 2025-10-17 | 527.9 | 527.9 | 523.0 | 523.0 | -0.2 | -0.04% | 20 |
| 2025-10-16 | 523.0 | 523.2 | 522.0 | 523.2 | +2.8 | +0.54% | 780 |
| 2025-10-15 | 521.9 | 521.9 | 520.4 | 520.4 | +3.0 | +0.58% | 210 |
| 2025-10-14 | 510.1 | 520.4 | 510.1 | 517.4 | -2.7 | -0.52% | 3,180 |
| 2025-10-10 | 513.6 | 521.3 | 513.6 | 520.1 | +0.1 | +0.02% | 610 |
| 2025-10-09 | 530.2 | 530.2 | 520.0 | 520.0 | -0.2 | -0.04% | 120 |
| 2025-10-08 | 529.3 | 529.3 | 520.2 | 520.2 | -2.1 | -0.40% | 1,150 |
| 2025-10-07 | 525.0 | 529.0 | 522.3 | 522.3 | -2.1 | -0.40% | 300 |
| 2025-10-06 | 519.3 | 524.4 | 519.3 | 524.4 | +7.6 | +1.47% | 410 |
| 2025-10-03 | 512.3 | 517.5 | 512.3 | 516.8 | -5.3 | -1.02% | 1,000 |
| 2025-10-02 | 522.1 | 522.1 | 522.1 | 522.1 | +2.1 | +0.40% | 70 |
| 2025-10-01 | 519.9 | 521.9 | 513.4 | 520.0 | +0.1 | +0.02% | 2,350 |
| 2025-09-30 | 518.1 | 519.9 | 516.8 | 519.9 | +0.9 | +0.17% | 770 |
| 2025-09-29 | 530.0 | 530.0 | 519.0 | 519.0 | -3.7 | -0.71% | 1,350 |
| 2025-09-26 | 522.0 | 523.1 | 522.0 | 522.7 | +1.1 | +0.21% | 1,420 |
| 2025-09-25 | 520.5 | 521.8 | 520.1 | 521.6 | +1.1 | +0.21% | 940 |
| 2025-09-24 | 522.4 | 522.4 | 520.5 | 520.5 | -1.9 | -0.36% | 220 |
| 2025-09-22 | 514.3 | 524.9 | 514.3 | 522.4 | +2.0 | +0.38% | 4,520 |
| 2025-09-19 | 533.0 | 533.0 | 520.1 | 520.4 | -3.9 | -0.74% | 3,000 |
| 2025-09-18 | 529.0 | 534.8 | 524.3 | 524.3 | -0.7 | -0.13% | 630 |
| 2025-09-17 | 527.4 | 527.7 | 525.0 | 525.0 | -2.4 | -0.46% | 260 |
| 2025-09-16 | 528.0 | 528.0 | 523.9 | 527.4 | +0.1 | +0.02% | 690 |
| 2025-09-12 | 524.9 | 527.3 | 523.2 | 527.3 | +6.0 | +1.15% | 1,310 |
| 2025-09-11 | 517.0 | 521.6 | 517.0 | 521.3 | — | — | 470 |
直近120営業日分を表示