Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

MAXI
🏛️ アメリカ →
30.94
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 30.59 30.62 30.58 30.58 1.8K
09:32 30.43 30.43 30.43 30.43 0.1K
09:33 30.31 30.31 30.31 30.31 0.1K
09:34 30.31 30.31 30.31 30.31 0.1K
09:35 30.31 30.31 30.13 30.13 0.4K
09:36 30.13 30.13 30.13 30.13 0.0K
09:37 30.13 30.13 30.13 30.13 0.0K
09:38 30.13 30.13 30.13 30.13 0.0K
09:39 30.26 30.26 30.26 30.26 0.3K
09:40 30.26 30.26 30.26 30.26 0.0K
09:41 30.26 30.26 30.26 30.26 0.0K
09:42 30.26 30.26 30.26 30.26 0.0K
09:43 30.26 30.26 30.26 30.26 0.0K
09:44 30.26 30.26 30.26 30.26 0.0K
09:45 30.26 30.57 30.26 30.57 0.4K
09:46 30.57 30.57 30.57 30.57 0.0K
09:47 30.57 30.57 30.57 30.57 0.0K
09:48 30.57 30.57 30.57 30.57 0.0K
09:49 30.57 30.57 30.57 30.57 0.0K
09:50 30.59 30.59 30.59 30.59 0.4K
09:51 30.59 30.59 30.59 30.59 0.3K
09:52 30.59 30.59 30.59 30.59 0.0K
09:53 30.59 30.59 30.59 30.59 0.0K
09:54 30.59 30.59 30.59 30.59 0.0K
09:55 30.59 30.59 30.59 30.59 0.0K
09:56 30.59 30.59 30.59 30.59 0.0K
09:57 30.59 30.59 30.59 30.59 0.0K
09:58 30.59 30.59 30.59 30.59 0.0K
09:59 30.59 30.59 30.59 30.59 0.0K
10:00 30.59 30.59 30.59 30.59 0.0K
10:01 30.59 30.59 30.59 30.59 0.0K
10:02 30.59 30.59 30.59 30.59 0.0K
10:03 30.59 30.59 30.59 30.59 0.0K
10:04 30.59 30.59 30.59 30.59 0.0K
10:05 30.59 30.59 30.57 30.57 0.7K
10:06 30.57 30.57 30.57 30.57 0.0K
10:07 30.57 30.57 30.57 30.57 0.0K
10:08 30.57 30.57 30.57 30.57 0.0K
10:09 30.57 30.57 30.57 30.57 0.1K
10:10 30.57 30.57 30.57 30.57 0.0K
10:11 30.57 30.57 30.57 30.57 0.0K
10:12 30.57 30.57 30.57 30.57 0.0K
10:13 30.57 30.57 30.57 30.57 0.0K
10:14 30.57 30.57 30.50 30.50 1.2K
10:15 30.50 30.59 30.50 30.59 0.1K
10:16 30.59 30.59 30.59 30.59 0.0K
10:17 30.59 30.59 30.59 30.59 0.0K
10:18 30.59 30.59 30.59 30.59 0.0K
10:19 30.59 30.59 30.59 30.59 0.0K
10:20 30.59 30.59 30.59 30.59 0.0K
10:21 30.59 30.59 30.59 30.59 0.0K
10:22 30.59 30.59 30.59 30.59 0.0K
10:23 30.59 30.59 30.59 30.59 0.0K
10:24 30.59 30.59 30.59 30.59 0.1K
10:25 30.59 30.59 30.59 30.59 0.0K
10:26 30.59 30.59 30.59 30.59 0.1K
10:27 30.59 30.59 30.59 30.59 0.0K
10:28 30.59 30.59 30.59 30.59 0.0K
10:29 30.45 30.45 30.45 30.45 0.3K
10:30 30.45 30.45 30.45 30.45 0.0K
10:31 30.45 30.45 30.45 30.45 0.0K
10:32 30.52 30.52 30.52 30.52 0.1K
10:33 30.52 30.52 30.52 30.52 0.0K
10:34 30.52 30.52 30.52 30.52 0.0K
10:35 30.52 30.52 30.52 30.52 0.0K
10:36 30.52 30.52 30.52 30.52 0.1K
10:37 30.52 30.52 30.52 30.52 0.0K
10:38 30.52 30.52 30.52 30.52 0.0K
10:39 30.52 30.52 30.52 30.52 0.0K
10:40 30.52 30.52 30.52 30.52 0.0K
10:41 30.65 30.66 30.65 30.66 0.8K
10:42 30.66 30.70 30.66 30.70 0.1K
10:43 30.70 30.70 30.69 30.69 0.2K
10:44 30.69 30.69 30.69 30.69 0.0K
10:45 30.69 30.69 30.69 30.69 0.0K
10:46 30.69 30.69 30.69 30.69 0.0K
10:47 30.69 30.69 30.69 30.69 0.0K
10:48 30.69 30.69 30.69 30.69 0.0K
10:49 30.69 30.69 30.69 30.69 0.0K
10:50 30.69 30.69 30.69 30.69 0.0K
10:51 30.69 30.69 30.69 30.69 0.1K
10:52 30.69 30.69 30.69 30.69 0.0K
10:53 30.69 30.69 30.69 30.69 0.0K
10:54 30.69 30.69 30.69 30.69 0.0K
10:55 30.69 30.69 30.69 30.69 0.0K
10:56 30.69 30.69 30.69 30.69 0.0K
10:57 30.69 30.69 30.69 30.69 0.0K
10:58 30.87 30.87 30.87 30.87 0.1K
10:59 30.87 30.87 30.87 30.87 0.0K
11:00 30.87 30.87 30.87 30.87 0.0K
11:01 30.87 30.87 30.87 30.87 0.1K
11:02 30.87 30.87 30.79 30.79 0.2K
11:03 30.79 30.79 30.79 30.79 0.0K
11:04 30.79 30.79 30.79 30.79 0.0K
11:05 30.79 30.79 30.79 30.79 1.0K
11:06 30.79 30.79 30.79 30.79 0.0K
11:07 30.79 30.79 30.79 30.79 0.0K
11:08 30.75 30.75 30.75 30.75 0.1K
11:09 30.75 30.75 30.75 30.75 0.0K
11:10 30.75 30.75 30.75 30.75 0.0K
11:11 30.75 30.75 30.75 30.75 0.0K
11:12 30.75 30.75 30.75 30.75 0.1K
11:13 30.75 30.75 30.75 30.75 0.0K
11:14 30.75 30.75 30.75 30.75 0.0K
11:15 30.75 30.75 30.75 30.75 0.0K
11:16 30.80 30.80 30.80 30.80 0.1K
11:17 30.84 30.84 30.84 30.84 0.2K
11:18 30.84 30.84 30.84 30.84 0.0K
11:19 30.84 30.84 30.84 30.84 0.0K
11:20 30.84 30.84 30.84 30.84 0.0K
11:21 30.90 30.90 30.90 30.90 0.3K
11:22 30.90 30.90 30.90 30.90 0.0K
11:23 30.90 30.90 30.90 30.90 0.0K
11:24 30.90 30.90 30.90 30.90 0.0K
11:25 30.90 30.90 30.90 30.90 0.0K
11:26 30.84 30.84 30.84 30.84 0.1K
11:27 30.84 30.84 30.84 30.84 0.0K
11:28 30.93 30.93 30.93 30.93 0.1K
11:29 30.93 30.93 30.93 30.93 0.0K
11:30 30.86 30.86 30.86 30.86 0.1K
11:31 30.86 30.86 30.86 30.86 0.0K
11:32 30.86 30.86 30.86 30.86 0.0K
11:33 30.86 30.86 30.86 30.86 0.0K
11:34 30.86 30.86 30.86 30.86 0.0K
11:35 30.77 30.77 30.77 30.77 0.2K
11:36 30.77 30.77 30.77 30.77 0.0K
11:37 30.77 30.77 30.77 30.77 0.0K
11:38 30.77 30.77 30.77 30.77 0.0K
11:39 30.77 30.77 30.77 30.77 0.1K
11:40 30.96 30.96 30.96 30.96 1.0K
11:41 30.96 30.96 30.96 30.96 0.0K
11:42 30.96 30.96 30.96 30.96 0.0K
11:43 30.96 30.96 30.96 30.96 0.0K
11:44 30.96 30.96 30.96 30.96 0.1K
11:45 30.96 30.96 30.96 30.96 0.0K
11:46 30.92 30.92 30.92 30.92 0.2K
11:47 30.90 30.90 30.90 30.90 0.1K
11:48 30.90 30.90 30.90 30.90 0.1K
11:49 30.90 30.90 30.80 30.80 0.3K
11:50 30.80 30.80 30.80 30.80 0.0K
11:51 30.80 30.80 30.80 30.80 0.0K
11:52 30.88 30.88 30.88 30.88 0.2K
11:53 30.88 30.88 30.88 30.88 0.0K
11:54 30.88 30.88 30.88 30.88 0.1K
11:55 30.88 30.88 30.88 30.88 0.0K
11:56 30.88 30.88 30.88 30.88 0.0K
11:57 30.88 30.88 30.88 30.88 0.0K
11:58 30.89 30.89 30.89 30.89 0.5K
11:59 30.89 30.89 30.89 30.89 0.0K
12:00 30.89 30.89 30.89 30.89 0.0K
12:01 30.89 30.89 30.89 30.89 0.0K
12:02 30.89 30.89 30.89 30.89 0.0K
12:03 30.93 30.93 30.93 30.93 0.1K
12:04 30.93 30.93 30.93 30.93 0.0K
12:05 30.88 30.88 30.88 30.88 0.3K
12:06 30.88 30.88 30.88 30.88 0.0K
12:07 30.96 30.96 30.86 30.86 0.7K
12:08 30.86 30.86 30.86 30.86 0.0K
12:09 30.86 30.86 30.86 30.86 0.0K
12:10 30.98 30.98 30.98 30.98 0.1K
12:11 30.99 31.00 30.99 31.00 0.9K
12:12 31.00 31.00 31.00 31.00 0.0K
12:13 31.00 31.00 31.00 31.00 0.0K
12:14 31.00 31.00 30.94 30.94 0.3K
12:15 30.94 30.94 30.94 30.94 0.5K
12:16 30.94 30.94 30.94 30.94 0.0K
12:17 30.94 30.94 30.94 30.94 0.1K
12:18 30.94 30.94 30.94 30.94 0.1K
12:19 30.95 30.95 30.95 30.95 0.8K
12:20 30.95 30.95 30.95 30.95 0.0K
12:21 30.95 30.95 30.95 30.95 0.3K
12:22 30.95 30.95 30.95 30.95 0.0K
12:23 30.95 30.95 30.95 30.95 0.1K
12:24 30.95 30.95 30.95 30.95 0.0K
12:25 30.95 30.95 30.95 30.95 0.0K
12:26 30.95 30.95 30.95 30.95 0.0K
12:27 30.95 30.95 30.95 30.95 0.0K
12:28 30.95 30.95 30.95 30.95 0.0K
12:29 30.95 30.95 30.95 30.95 0.1K
12:30 30.89 30.89 30.89 30.89 0.1K
12:31 30.95 30.95 30.95 30.95 0.2K
12:32 30.95 30.95 30.95 30.95 0.0K
12:33 30.95 30.95 30.95 30.95 0.0K
12:34 30.95 30.95 30.95 30.95 0.0K
12:35 31.03 31.03 31.03 31.03 1.1K
12:36 31.03 31.03 31.03 31.03 0.0K
12:37 31.03 31.03 31.03 31.03 0.0K
12:38 31.03 31.03 31.03 31.03 0.0K
12:39 31.03 31.03 31.03 31.03 0.0K
12:40 31.03 31.03 31.03 31.03 0.0K
12:41 31.03 31.03 31.03 31.03 0.0K
12:42 31.03 31.03 31.03 31.03 0.0K
12:43 31.03 31.03 31.03 31.03 0.0K
12:44 31.03 31.03 31.03 31.03 0.0K
12:45 31.03 31.03 31.03 31.03 0.0K
12:46 31.03 31.03 31.03 31.03 0.4K
12:47 31.03 31.03 31.03 31.03 0.0K
12:48 31.03 31.12 31.03 31.12 0.6K
12:49 31.12 31.12 31.12 31.12 0.0K
12:50 31.12 31.12 31.12 31.12 0.0K
12:51 31.12 31.12 31.12 31.12 0.0K
12:52 31.12 31.12 31.12 31.12 0.3K
12:53 31.12 31.12 31.12 31.12 0.0K
12:54 31.12 31.12 30.89 30.89 0.2K
12:55 30.89 30.89 30.89 30.89 0.0K
12:56 30.89 30.89 30.89 30.89 0.0K
12:57 30.89 30.89 30.89 30.89 0.0K
12:58 30.89 31.06 30.89 31.06 0.4K
12:59 31.06 31.06 31.06 31.06 0.1K
13:00 31.06 31.06 31.06 31.06 0.0K
13:01 31.06 31.06 31.06 31.06 0.0K
13:02 31.06 31.06 31.06 31.06 0.0K
13:03 31.06 31.06 31.06 31.06 0.0K
13:04 31.06 31.06 31.06 31.06 0.0K
13:05 31.06 31.06 31.06 31.06 0.0K
13:06 31.06 31.06 31.06 31.06 0.0K
13:07 31.06 31.06 31.06 31.06 0.0K
13:08 31.05 31.05 31.05 31.05 0.2K
13:09 31.05 31.05 31.05 31.05 0.0K
13:10 31.05 31.05 31.05 31.05 0.0K
13:11 31.05 31.05 31.05 31.05 0.0K
13:12 31.05 31.05 31.05 31.05 0.0K
13:13 31.18 31.18 31.18 31.18 0.1K
13:14 31.18 31.18 31.18 31.18 0.0K
13:15 31.18 31.18 31.18 31.18 0.0K
13:16 31.18 31.18 31.18 31.18 0.0K
13:17 31.18 31.18 31.18 31.18 0.0K
13:18 31.18 31.18 31.18 31.18 0.1K
13:19 31.18 31.18 31.18 31.18 0.0K
13:20 31.18 31.18 31.18 31.18 0.1K
13:21 31.17 31.17 31.17 31.17 0.1K
13:22 31.17 31.17 31.17 31.17 0.0K
13:23 31.17 31.17 31.17 31.17 0.0K
13:24 31.17 31.17 31.17 31.17 0.0K
13:25 31.17 31.17 31.17 31.17 0.0K
13:26 31.17 31.17 31.17 31.17 0.0K
13:27 31.20 31.20 31.20 31.20 0.1K
13:28 31.20 31.20 31.20 31.20 0.0K
13:29 31.20 31.32 31.20 31.32 0.2K
13:30 31.32 31.32 31.32 31.32 0.0K
13:31 31.32 31.32 31.32 31.32 0.0K
13:32 31.32 31.32 31.32 31.32 0.0K
13:33 31.32 31.32 31.32 31.32 0.0K
13:34 31.32 31.32 31.32 31.32 0.0K
13:35 31.32 31.32 31.32 31.32 0.0K
13:36 31.32 31.32 31.32 31.32 0.3K
13:37 31.32 31.32 31.32 31.32 0.1K
13:38 31.32 31.32 31.32 31.32 0.2K
13:39 31.32 31.32 31.32 31.32 0.1K
13:40 31.32 31.32 31.32 31.32 0.0K
13:41 31.32 31.32 31.32 31.32 0.0K
13:42 31.32 31.32 31.32 31.32 0.0K
13:43 31.32 31.32 31.32 31.32 0.0K
13:44 31.32 31.32 31.32 31.32 0.0K
13:45 31.32 31.32 31.32 31.32 0.0K
13:46 31.26 31.26 31.26 31.26 0.2K
13:47 31.26 31.26 31.26 31.26 0.0K
13:48 31.26 31.26 31.26 31.26 0.0K
13:49 31.26 31.26 31.26 31.26 0.0K
13:50 31.26 31.26 31.26 31.26 0.0K
13:51 31.26 31.26 31.26 31.26 0.0K
13:52 31.26 31.26 31.26 31.26 0.0K
13:53 31.28 31.33 31.28 31.33 2.1K
13:54 31.33 31.33 31.33 31.33 0.2K
13:55 31.33 31.33 31.33 31.33 0.1K
13:56 31.33 31.33 31.33 31.33 0.0K
13:57 31.44 31.44 31.44 31.44 0.1K
13:58 31.44 31.44 31.44 31.44 0.0K
13:59 31.44 31.44 31.44 31.44 0.0K
14:00 31.31 31.31 31.31 31.31 0.3K
14:01 31.31 31.31 31.31 31.31 0.1K
14:02 31.31 31.31 31.31 31.31 0.1K
14:03 31.31 31.31 31.31 31.31 0.0K
14:04 31.31 31.31 31.31 31.31 0.0K
14:05 31.31 31.31 31.31 31.31 0.0K
14:06 31.12 31.12 31.12 31.12 0.1K
14:07 31.12 31.12 31.12 31.12 0.0K
14:08 31.12 31.12 31.12 31.12 0.0K
14:09 31.12 31.12 31.12 31.12 0.0K
14:10 31.12 31.12 31.12 31.12 0.0K
14:11 31.31 31.31 31.28 31.28 0.4K
14:12 31.28 31.28 31.28 31.28 0.0K
14:13 31.28 31.28 31.28 31.28 0.0K
14:14 31.28 31.28 31.28 31.28 0.1K
14:15 31.28 31.28 31.28 31.28 0.1K
14:16 31.28 31.28 31.28 31.28 0.0K
14:17 31.28 31.28 31.28 31.28 0.0K
14:18 31.28 31.28 31.23 31.23 1.0K
14:19 31.23 31.23 31.23 31.23 0.2K
14:20 31.23 31.23 31.23 31.23 0.0K
14:21 31.23 31.23 31.23 31.23 0.0K
14:22 31.23 31.23 31.23 31.23 0.0K
14:23 31.23 31.23 31.23 31.23 0.1K
14:24 31.44 31.44 31.44 31.44 0.1K
14:25 31.35 31.35 31.35 31.35 0.1K
14:26 31.35 31.35 31.35 31.35 0.0K
14:27 31.35 31.35 31.35 31.35 0.0K
14:28 31.35 31.35 31.35 31.35 0.0K
14:29 31.35 31.35 31.35 31.35 0.0K
14:30 31.35 31.35 31.35 31.35 0.0K
14:31 31.35 31.35 31.35 31.35 0.0K
14:32 31.35 31.35 31.35 31.35 0.0K
14:33 31.43 31.43 31.34 31.34 1.6K
14:34 31.34 31.34 31.34 31.34 0.1K
14:35 31.34 31.34 31.34 31.34 0.0K
14:36 31.34 31.34 31.34 31.34 0.0K
14:37 31.34 31.34 31.26 31.26 0.2K
14:38 31.26 31.26 31.26 31.26 0.0K
14:39 31.26 31.26 31.26 31.26 0.0K
14:40 31.26 31.26 31.26 31.26 0.1K
14:41 31.26 31.26 31.26 31.26 0.0K
14:42 31.26 31.26 31.26 31.26 0.0K
14:43 31.26 31.30 31.26 31.30 0.4K
14:44 31.30 31.30 31.30 31.30 0.0K
14:45 31.30 31.30 31.30 31.30 0.0K
14:46 31.30 31.30 31.30 31.30 0.0K
14:47 31.30 31.30 31.30 31.30 0.1K
14:48 31.30 31.30 31.30 31.30 0.2K
14:49 31.30 31.30 31.30 31.30 0.0K
14:50 31.30 31.30 31.30 31.30 0.0K
14:51 31.30 31.30 31.30 31.30 0.0K
14:52 31.30 31.30 31.30 31.30 0.0K
14:53 31.30 31.30 31.30 31.30 0.0K
14:54 31.30 31.30 31.30 31.30 0.0K
14:55 31.30 31.30 31.21 31.21 0.1K
14:56 31.21 31.21 31.21 31.21 0.0K
14:57 31.21 31.21 31.21 31.21 0.0K
14:58 31.21 31.30 31.21 31.30 0.5K
14:59 31.30 31.30 31.30 31.30 0.0K
15:00 31.30 31.30 31.30 31.30 0.0K
15:01 31.30 31.30 31.30 31.30 0.0K
15:02 31.30 31.30 31.30 31.30 0.0K
15:03 31.30 31.30 31.30 31.30 0.0K
15:04 31.30 31.30 31.30 31.30 0.2K
15:05 31.30 31.30 31.30 31.30 0.0K
15:06 31.30 31.30 31.30 31.30 0.0K
15:07 31.25 31.25 31.25 31.25 0.3K
15:08 31.25 31.25 31.25 31.25 0.0K
15:09 31.25 31.25 31.25 31.25 0.0K
15:10 31.25 31.25 31.25 31.25 0.0K
15:11 31.25 31.30 31.25 31.30 5.6K
15:12 31.35 31.39 31.34 31.39 0.7K
15:13 31.42 31.42 31.42 31.42 0.3K
15:14 31.42 31.42 31.42 31.42 0.4K
15:15 31.42 31.42 31.42 31.42 0.0K
15:16 31.37 31.37 31.37 31.37 0.2K
15:17 31.37 31.37 31.37 31.37 0.0K
15:18 31.37 31.37 31.37 31.37 0.1K
15:19 31.37 31.37 31.37 31.37 0.0K
15:20 31.37 31.37 31.37 31.37 0.0K
15:21 31.37 31.37 31.37 31.37 0.0K
15:22 31.37 31.37 31.37 31.37 0.0K
15:23 31.37 31.37 31.37 31.37 0.0K
15:24 31.37 31.37 31.37 31.37 0.0K
15:25 31.26 31.26 31.26 31.26 0.2K
15:26 31.26 31.26 31.18 31.18 0.5K
15:27 31.18 31.18 31.18 31.18 0.0K
15:28 31.18 31.18 31.18 31.18 0.0K
15:29 31.18 31.18 31.18 31.18 0.1K
15:30 31.18 31.18 31.18 31.18 0.1K
15:31 31.18 31.18 31.18 31.18 0.1K
15:32 31.18 31.18 31.18 31.18 0.1K
15:33 31.18 31.18 31.18 31.18 0.0K
15:34 31.18 31.18 31.18 31.18 0.0K
15:35 31.18 31.18 31.18 31.18 0.0K
15:36 31.18 31.18 31.18 31.18 0.0K
15:37 31.18 31.18 31.18 31.18 0.2K
15:38 31.18 31.18 31.18 31.18 0.0K
15:39 31.18 31.18 31.18 31.18 0.0K
15:40 31.18 31.18 31.18 31.18 0.0K
15:41 31.18 31.18 31.18 31.18 0.0K
15:42 31.18 31.18 31.18 31.18 0.0K
15:43 31.18 31.18 31.18 31.18 0.0K
15:44 31.18 31.18 31.18 31.18 0.0K
15:45 31.18 31.18 31.18 31.18 0.0K
15:46 31.18 31.18 31.18 31.18 0.2K
15:47 31.18 31.18 31.18 31.18 0.0K
15:48 31.18 31.18 31.18 31.18 0.0K
15:49 31.18 31.18 31.18 31.18 0.0K
15:50 31.18 31.18 31.18 31.18 0.0K
15:51 31.18 31.18 31.18 31.18 0.4K
15:52 31.06 31.06 31.06 31.06 0.3K
15:53 31.06 31.06 31.06 31.06 0.1K
15:54 31.06 31.06 31.06 31.06 0.1K
15:55 30.90 30.90 30.90 30.90 0.3K
15:56 30.90 30.90 30.90 30.90 0.0K
15:57 30.90 30.90 30.90 30.90 0.0K
15:58 30.90 30.90 30.90 30.90 0.0K
15:59 30.90 30.90 30.90 30.90 0.0K
16:00 30.87 30.89 30.87 30.89 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし