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 32.94 32.94 32.32 32.32 6.4K
09:32 32.32 32.32 32.32 32.32 0.1K
09:33 32.32 32.32 32.32 32.32 0.0K
09:34 32.32 32.54 32.32 32.41 0.5K
09:35 32.41 32.41 32.41 32.41 0.1K
09:36 32.41 32.41 32.41 32.41 0.1K
09:37 32.41 32.41 32.36 32.36 0.5K
09:38 32.36 32.46 32.36 32.45 2.7K
09:39 32.45 32.45 32.41 32.41 1.0K
09:40 32.41 32.41 32.36 32.36 1.2K
09:41 32.39 32.39 32.39 32.39 0.2K
09:42 32.39 32.46 32.39 32.46 0.5K
09:43 32.46 32.46 32.46 32.46 0.0K
09:44 32.48 32.57 32.48 32.57 1.3K
09:45 32.55 32.55 32.55 32.55 0.1K
09:46 32.55 32.55 32.46 32.46 0.7K
09:47 32.60 32.60 32.60 32.60 0.2K
09:48 32.60 32.60 32.60 32.60 0.5K
09:49 32.60 32.68 32.60 32.68 0.6K
09:50 32.68 32.68 32.68 32.68 0.1K
09:51 32.68 32.75 32.68 32.75 1.1K
09:52 32.76 32.86 32.76 32.86 0.7K
09:53 32.65 32.65 32.65 32.65 0.2K
09:54 32.65 32.65 32.65 32.65 0.1K
09:55 32.65 32.65 32.65 32.65 0.0K
09:56 32.65 32.65 32.54 32.54 0.3K
09:57 32.54 32.54 32.54 32.54 0.0K
09:58 32.54 32.54 32.54 32.54 0.0K
09:59 32.54 32.54 32.54 32.54 0.0K
10:00 32.54 32.54 32.54 32.54 0.1K
10:01 32.54 32.54 32.54 32.54 0.0K
10:02 32.45 32.45 32.36 32.36 0.5K
10:03 32.36 32.36 32.36 32.36 0.2K
10:04 32.36 32.36 32.36 32.36 0.0K
10:05 32.36 32.36 32.36 32.36 0.7K
10:06 32.36 32.36 32.36 32.36 0.0K
10:07 32.36 32.36 32.29 32.29 0.6K
10:08 32.29 32.39 32.29 32.39 2.6K
10:09 32.39 32.39 32.39 32.39 0.1K
10:10 32.39 32.39 32.39 32.39 0.0K
10:11 32.41 32.41 32.41 32.41 0.2K
10:12 32.41 32.41 32.41 32.41 0.0K
10:13 32.41 32.41 32.38 32.38 0.7K
10:14 32.38 32.38 32.38 32.38 0.1K
10:15 32.38 32.54 32.38 32.54 0.4K
10:16 32.54 32.54 32.54 32.54 0.1K
10:17 32.54 32.54 32.54 32.54 0.1K
10:18 32.54 32.54 32.54 32.54 0.0K
10:19 32.57 32.61 32.57 32.61 2.0K
10:20 32.49 32.49 32.49 32.49 0.2K
10:21 32.49 32.49 32.49 32.49 0.0K
10:22 32.49 32.49 32.49 32.49 0.0K
10:23 32.49 32.49 32.49 32.49 0.0K
10:24 32.49 32.49 32.49 32.49 0.7K
10:25 32.32 32.32 32.32 32.32 0.4K
10:26 32.32 32.32 32.32 32.32 0.0K
10:27 32.32 32.32 32.32 32.32 0.0K
10:28 32.32 32.32 32.32 32.32 0.0K
10:29 32.12 32.12 32.03 32.03 0.5K
10:30 32.03 32.03 32.03 32.03 0.1K
10:31 32.03 32.03 32.03 32.03 0.0K
10:32 32.03 32.03 32.03 32.03 0.1K
10:33 32.03 32.03 32.03 32.03 0.0K
10:34 32.03 32.03 32.03 32.03 0.6K
10:35 32.03 32.03 32.03 32.03 0.0K
10:36 32.00 32.00 32.00 32.00 0.2K
10:37 32.00 32.20 32.00 32.20 0.2K
10:38 32.21 32.21 32.07 32.07 0.4K
10:39 32.07 32.07 32.07 32.07 0.2K
10:40 31.85 31.94 31.85 31.94 0.2K
10:41 31.94 31.94 31.94 31.94 0.1K
10:42 31.94 31.94 31.85 31.86 0.3K
10:43 32.02 32.11 32.02 32.11 0.6K
10:44 32.07 32.07 32.07 32.07 0.2K
10:45 32.07 32.07 32.07 32.07 0.0K
10:46 32.07 32.07 32.07 32.07 0.0K
10:47 32.07 32.07 32.07 32.07 0.0K
10:48 32.07 32.07 32.07 32.07 0.0K
10:49 32.29 32.29 32.29 32.29 0.4K
10:50 32.29 32.29 32.29 32.29 0.0K
10:51 32.29 32.29 32.29 32.29 0.1K
10:52 32.29 32.29 32.29 32.29 0.0K
10:53 32.29 32.29 32.29 32.29 0.1K
10:54 32.29 32.29 32.29 32.29 0.1K
10:55 32.29 32.29 32.29 32.29 0.0K
10:56 32.29 32.29 32.29 32.29 0.0K
10:57 32.29 32.29 32.29 32.29 0.0K
10:58 32.29 32.29 32.29 32.29 0.1K
10:59 32.29 32.29 32.29 32.29 0.0K
11:00 32.29 32.46 32.29 32.46 0.6K
11:01 32.46 32.46 32.45 32.45 0.2K
11:02 32.45 32.45 32.45 32.45 0.0K
11:03 32.45 32.45 32.45 32.45 0.0K
11:04 32.44 32.44 32.44 32.44 0.7K
11:05 32.44 32.44 32.44 32.44 0.2K
11:06 32.39 32.39 32.39 32.39 0.4K
11:07 32.39 32.39 32.39 32.39 0.1K
11:08 32.39 32.39 32.39 32.39 0.0K
11:09 32.41 32.41 32.41 32.41 0.2K
11:10 32.41 32.41 32.41 32.41 0.0K
11:11 32.41 32.41 32.41 32.41 0.0K
11:12 32.24 32.24 32.24 32.24 0.9K
11:13 32.24 32.36 32.24 32.36 0.1K
11:14 32.36 32.36 32.36 32.36 0.1K
11:15 32.36 32.36 32.36 32.36 0.0K
11:16 32.50 32.50 32.50 32.50 0.5K
11:17 32.45 32.45 32.45 32.45 0.2K
11:18 32.46 32.46 32.38 32.38 3.9K
11:19 32.38 32.38 32.38 32.38 0.0K
11:20 32.38 32.38 32.38 32.38 0.0K
11:21 32.38 32.38 32.38 32.38 0.0K
11:22 32.38 32.38 32.38 32.38 0.0K
11:23 32.38 32.38 32.38 32.38 0.0K
11:24 32.53 32.53 32.53 32.53 0.1K
11:25 32.53 32.53 32.53 32.53 0.0K
11:26 32.53 32.53 32.53 32.53 0.1K
11:27 32.53 32.53 32.53 32.53 0.0K
11:28 32.53 32.53 32.53 32.53 0.1K
11:29 32.53 32.53 32.53 32.53 0.0K
11:30 32.53 32.53 32.53 32.53 0.0K
11:31 32.53 32.53 32.53 32.53 0.0K
11:32 32.53 32.53 32.53 32.53 0.0K
11:33 32.53 32.53 32.53 32.53 0.5K
11:34 32.53 32.53 32.53 32.53 0.0K
11:35 32.57 32.57 32.57 32.57 0.2K
11:36 32.57 32.57 32.57 32.57 0.3K
11:37 32.55 32.55 32.55 32.55 0.3K
11:38 32.53 32.53 32.53 32.53 0.1K
11:39 32.53 32.53 32.53 32.53 0.3K
11:40 32.56 32.56 32.56 32.56 0.9K
11:41 32.56 32.56 32.56 32.56 0.0K
11:42 32.56 32.56 32.56 32.56 0.0K
11:43 32.56 32.57 32.56 32.57 0.7K
11:44 32.57 32.57 32.57 32.57 0.0K
11:45 32.57 32.57 32.57 32.57 0.0K
11:46 32.57 32.57 32.57 32.57 0.0K
11:47 32.60 32.60 32.60 32.60 0.2K
11:48 32.60 32.60 32.60 32.60 0.0K
11:49 32.60 32.60 32.60 32.60 0.0K
11:50 32.60 32.60 32.60 32.60 0.0K
11:51 32.60 32.60 32.60 32.60 0.0K
11:52 32.60 32.60 32.60 32.60 0.1K
11:53 32.60 32.60 32.60 32.60 0.1K
11:54 32.65 32.65 32.65 32.65 0.1K
11:55 32.63 32.64 32.59 32.59 2.7K
11:56 32.59 32.59 32.59 32.59 0.0K
11:57 32.59 32.59 32.59 32.59 0.0K
11:58 32.59 32.59 32.59 32.59 0.0K
11:59 32.59 32.59 32.59 32.59 0.5K
12:00 32.59 32.59 32.59 32.59 0.0K
12:01 32.59 32.59 32.53 32.53 0.3K
12:02 32.61 32.61 32.61 32.61 0.4K
12:03 32.61 32.63 32.61 32.63 0.1K
12:04 32.63 32.63 32.63 32.63 0.0K
12:05 32.63 32.63 32.52 32.52 0.4K
12:06 32.52 32.52 32.52 32.52 0.0K
12:07 32.52 32.52 32.52 32.52 0.0K
12:08 32.62 32.62 32.55 32.55 0.3K
12:09 32.55 32.55 32.55 32.55 0.0K
12:10 32.55 32.55 32.55 32.55 0.0K
12:11 32.55 32.55 32.55 32.55 0.0K
12:12 32.55 32.55 32.55 32.55 0.0K
12:13 32.65 32.65 32.65 32.65 0.1K
12:14 32.65 32.65 32.65 32.65 0.0K
12:15 32.65 32.65 32.65 32.65 0.0K
12:16 32.65 32.65 32.65 32.65 0.0K
12:17 32.65 32.65 32.65 32.65 0.0K
12:18 32.65 32.65 32.65 32.65 0.0K
12:19 32.65 32.65 32.65 32.65 0.0K
12:20 32.65 32.65 32.65 32.65 0.0K
12:21 32.70 32.70 32.70 32.70 0.1K
12:22 32.70 32.70 32.70 32.70 0.1K
12:23 32.69 32.69 32.69 32.69 0.1K
12:24 32.70 32.70 32.70 32.70 0.3K
12:25 32.70 32.70 32.70 32.70 0.0K
12:26 32.70 32.70 32.70 32.70 0.0K
12:27 32.70 32.70 32.70 32.70 0.0K
12:28 32.70 32.70 32.70 32.70 0.0K
12:29 32.70 32.70 32.70 32.70 0.0K
12:30 32.70 32.70 32.70 32.70 0.0K
12:31 32.80 32.80 32.80 32.80 0.1K
12:32 32.80 32.80 32.80 32.80 0.1K
12:33 32.80 32.80 32.80 32.80 0.0K
12:34 32.80 32.80 32.80 32.80 0.0K
12:35 32.80 32.80 32.80 32.80 0.0K
12:36 32.80 32.80 32.80 32.80 0.0K
12:37 32.80 32.80 32.80 32.80 0.0K
12:38 32.80 32.80 32.80 32.80 0.1K
12:39 32.80 32.80 32.80 32.80 0.0K
12:40 32.80 32.80 32.80 32.80 0.0K
12:41 32.80 32.80 32.80 32.80 0.0K
12:42 32.80 32.80 32.80 32.80 0.0K
12:43 32.80 32.80 32.80 32.80 0.0K
12:44 32.82 32.82 32.82 32.82 0.4K
12:45 32.79 32.79 32.78 32.78 0.2K
12:46 32.78 32.78 32.78 32.78 0.0K
12:47 32.88 32.88 32.88 32.88 0.2K
12:48 32.88 32.88 32.78 32.78 0.5K
12:49 32.78 32.78 32.78 32.78 0.0K
12:50 32.76 32.76 32.76 32.76 0.1K
12:51 32.76 32.81 32.76 32.81 0.6K
12:52 32.81 32.81 32.81 32.81 0.0K
12:53 32.81 32.81 32.81 32.81 0.0K
12:54 32.81 32.81 32.81 32.81 0.0K
12:55 32.81 32.81 32.81 32.81 0.5K
12:56 32.85 32.85 32.85 32.85 0.8K
12:57 32.85 32.85 32.85 32.85 0.0K
12:58 32.85 32.85 32.85 32.85 0.0K
12:59 32.87 32.88 32.87 32.88 2.4K
13:00 32.90 32.90 32.90 32.90 0.6K
13:01 32.95 32.95 32.95 32.95 0.4K
13:02 32.95 32.95 32.95 32.95 0.0K
13:03 32.95 32.95 32.95 32.95 0.1K
13:04 32.95 32.95 32.95 32.95 0.0K
13:05 32.95 32.95 32.95 32.95 0.0K
13:06 32.95 32.95 32.95 32.95 0.1K
13:07 32.95 32.95 32.95 32.95 0.0K
13:08 32.95 32.95 32.95 32.95 0.0K
13:09 32.95 32.95 32.95 32.95 0.1K
13:10 32.95 32.95 32.95 32.95 0.0K
13:11 32.95 32.95 32.95 32.95 0.0K
13:12 32.95 32.95 32.95 32.95 0.0K
13:13 32.95 32.95 32.95 32.95 0.0K
13:14 32.95 32.95 32.95 32.95 0.1K
13:15 32.95 32.95 32.95 32.95 0.0K
13:16 32.95 32.95 32.95 32.95 0.2K
13:17 32.95 32.95 32.95 32.95 0.0K
13:18 32.95 32.95 32.95 32.95 0.0K
13:19 32.95 32.95 32.95 32.95 0.0K
13:20 32.95 32.95 32.95 32.95 0.0K
13:21 32.95 32.95 32.95 32.95 0.0K
13:22 32.95 32.99 32.95 32.99 0.1K
13:23 32.99 32.99 32.99 32.99 0.0K
13:24 32.99 32.99 32.99 32.99 0.2K
13:25 32.99 32.99 32.99 32.99 0.0K
13:26 32.99 33.00 32.99 33.00 0.2K
13:27 33.00 33.00 33.00 33.00 0.1K
13:28 33.00 33.00 33.00 33.00 0.6K
13:29 33.00 33.00 33.00 33.00 0.0K
13:30 33.00 33.06 33.00 33.06 0.1K
13:31 33.06 33.08 33.06 33.08 0.2K
13:32 33.11 33.11 33.02 33.02 2.2K
13:33 33.02 33.02 32.95 32.95 0.5K
13:34 32.95 32.96 32.95 32.96 0.3K
13:35 32.98 33.00 32.98 33.00 0.4K
13:36 33.00 33.00 33.00 33.00 0.0K
13:37 33.00 33.00 33.00 33.00 0.0K
13:38 33.00 33.00 33.00 33.00 0.0K
13:39 33.00 33.00 32.96 32.96 0.4K
13:40 32.96 32.96 32.96 32.96 0.0K
13:41 32.96 32.96 32.96 32.96 0.0K
13:42 32.96 32.96 32.96 32.96 0.0K
13:43 32.96 32.96 32.96 32.96 0.0K
13:44 32.96 32.96 32.96 32.96 0.1K
13:45 32.96 32.96 32.96 32.96 0.0K
13:46 32.96 32.96 32.96 32.96 0.0K
13:47 32.96 32.96 32.96 32.96 0.0K
13:48 32.99 32.99 32.99 32.99 0.3K
13:49 32.99 32.99 32.99 32.99 0.0K
13:50 32.99 32.99 32.99 32.99 0.0K
13:51 32.99 32.99 32.99 32.99 0.0K
13:52 32.99 32.99 32.99 32.99 0.0K
13:53 32.99 32.99 32.96 32.96 1.0K
13:54 32.96 32.96 32.96 32.96 0.0K
13:55 32.96 32.96 32.96 32.96 0.0K
13:56 32.96 32.96 32.96 32.96 0.0K
13:57 32.96 32.96 32.96 32.96 0.0K
13:58 32.96 32.96 32.96 32.96 0.0K
13:59 33.05 33.05 33.05 33.05 0.2K
14:00 33.05 33.05 33.05 33.05 0.0K
14:01 33.05 33.05 33.05 33.05 1.0K
14:02 33.05 33.05 33.05 33.05 0.0K
14:03 33.05 33.05 33.05 33.05 0.0K
14:04 33.05 33.05 33.05 33.05 0.0K
14:05 33.07 33.07 33.07 33.07 0.1K
14:06 33.07 33.07 33.07 33.07 0.1K
14:07 33.05 33.05 33.05 33.05 0.1K
14:08 33.05 33.05 33.05 33.05 0.0K
14:09 33.05 33.05 33.05 33.05 0.0K
14:10 33.05 33.05 33.05 33.05 0.0K
14:11 33.05 33.05 33.05 33.05 0.1K
14:12 33.05 33.05 33.05 33.05 0.0K
14:13 33.11 33.11 33.11 33.11 0.1K
14:14 33.11 33.11 33.11 33.11 0.0K
14:15 33.11 33.11 33.11 33.11 0.0K
14:16 33.11 33.11 33.11 33.11 0.9K
14:17 33.11 33.11 33.11 33.11 0.0K
14:18 33.11 33.11 33.11 33.11 0.0K
14:19 33.11 33.11 33.11 33.11 0.0K
14:20 33.11 33.11 33.11 33.11 0.0K
14:21 33.11 33.11 33.11 33.11 0.0K
14:22 33.11 33.11 33.11 33.11 0.1K
14:23 33.11 33.11 33.11 33.11 0.0K
14:24 33.11 33.11 33.11 33.11 0.0K
14:25 33.11 33.11 33.11 33.11 0.1K
14:26 33.11 33.11 33.11 33.11 0.0K
14:27 33.11 33.11 33.11 33.11 0.4K
14:28 33.11 33.11 33.11 33.11 0.0K
14:29 33.11 33.11 33.11 33.11 0.0K
14:30 33.11 33.11 33.11 33.11 0.0K
14:31 33.11 33.11 33.11 33.11 0.0K
14:32 33.11 33.14 33.11 33.14 0.2K
14:33 33.14 33.14 33.14 33.14 0.0K
14:34 33.14 33.14 33.14 33.14 0.0K
14:35 33.14 33.14 33.07 33.07 0.1K
14:36 32.97 32.97 32.97 32.97 0.2K
14:37 32.97 32.97 32.97 32.97 0.0K
14:38 32.97 32.97 32.97 32.97 0.0K
14:39 32.97 32.97 32.97 32.97 0.0K
14:40 33.04 33.04 33.04 33.04 0.1K
14:41 33.04 33.04 33.04 33.04 0.0K
14:42 33.04 33.04 33.04 33.04 0.0K
14:43 33.04 33.04 33.04 33.04 0.0K
14:44 33.04 33.04 33.04 33.04 0.0K
14:45 33.04 33.04 33.04 33.04 0.0K
14:46 33.08 33.08 33.08 33.08 0.3K
14:47 32.94 32.94 32.94 32.94 0.5K
14:48 32.95 32.95 32.93 32.93 0.4K
14:49 32.93 32.93 32.93 32.93 0.0K
14:50 32.93 32.93 32.93 32.93 0.0K
14:51 32.93 32.93 32.93 32.93 0.0K
14:52 32.93 32.93 32.93 32.93 0.1K
14:53 32.93 32.93 32.93 32.93 0.0K
14:54 32.89 32.89 32.89 32.89 0.2K
14:55 32.87 32.87 32.87 32.87 0.2K
14:56 32.87 32.87 32.87 32.87 0.0K
14:57 32.87 32.87 32.87 32.87 0.0K
14:58 32.88 32.88 32.88 32.88 0.3K
14:59 32.88 32.88 32.88 32.88 0.1K
15:00 32.88 32.88 32.88 32.88 0.0K
15:01 32.88 32.88 32.88 32.88 0.1K
15:02 32.88 32.88 32.88 32.88 0.0K
15:03 32.88 32.88 32.88 32.88 0.2K
15:04 32.88 32.88 32.88 32.88 0.0K
15:05 33.03 33.03 33.03 33.03 0.2K
15:06 33.03 33.03 33.03 33.03 0.0K
15:07 33.09 33.09 33.09 33.09 0.1K
15:08 33.09 33.09 33.09 33.09 0.0K
15:09 33.09 33.09 33.09 33.09 0.1K
15:10 33.08 33.08 33.08 33.08 0.2K
15:11 33.08 33.08 33.08 33.08 0.0K
15:12 33.08 33.08 33.08 33.08 0.0K
15:13 33.08 33.08 33.08 33.08 0.1K
15:14 33.08 33.08 33.08 33.08 0.0K
15:15 33.08 33.08 33.08 33.08 0.1K
15:16 33.08 33.08 33.08 33.08 0.0K
15:17 33.08 33.08 33.08 33.08 0.1K
15:18 33.08 33.08 33.08 33.08 0.0K
15:19 33.08 33.08 33.08 33.08 0.0K
15:20 33.08 33.08 33.08 33.08 0.0K
15:21 33.08 33.08 33.08 33.08 0.0K
15:22 33.08 33.08 33.08 33.08 0.0K
15:23 33.08 33.08 33.08 33.08 0.0K
15:24 33.08 33.08 33.08 33.08 0.1K
15:25 33.08 33.08 33.08 33.08 0.0K
15:26 33.08 33.08 33.08 33.08 0.0K
15:27 33.08 33.08 33.08 33.08 0.0K
15:28 33.08 33.08 33.08 33.08 0.0K
15:29 33.12 33.12 33.12 33.12 0.1K
15:30 33.12 33.12 33.12 33.12 0.0K
15:31 33.12 33.12 33.12 33.12 0.0K
15:32 33.12 33.12 33.12 33.12 0.0K
15:33 33.12 33.12 33.12 33.12 0.0K
15:34 33.12 33.12 33.12 33.12 0.0K
15:35 33.12 33.12 33.12 33.12 0.0K
15:36 33.12 33.12 33.12 33.12 0.0K
15:37 33.02 33.02 33.02 33.02 0.6K
15:38 32.96 32.96 32.96 32.96 0.2K
15:39 32.96 32.96 32.96 32.96 0.1K
15:40 32.96 32.96 32.86 32.86 0.2K
15:41 32.86 32.86 32.86 32.86 0.0K
15:42 32.86 32.86 32.86 32.86 0.0K
15:43 32.88 32.88 32.88 32.88 0.1K
15:44 32.88 32.88 32.88 32.88 0.0K
15:45 32.88 32.88 32.88 32.88 0.1K
15:46 32.88 32.88 32.88 32.88 0.1K
15:47 32.88 32.88 32.88 32.88 0.0K
15:48 32.88 32.88 32.88 32.88 0.0K
15:49 32.88 32.88 32.82 32.82 0.7K
15:50 32.82 32.82 32.82 32.82 0.0K
15:51 32.82 32.82 32.82 32.82 0.1K
15:52 32.82 32.82 32.82 32.82 0.0K
15:53 32.82 32.82 32.82 32.82 0.0K
15:54 32.78 32.78 32.78 32.78 0.9K
15:55 32.78 32.92 32.78 32.92 0.1K
15:56 32.92 32.92 32.92 32.92 0.1K
15:57 32.92 32.92 32.92 32.92 0.0K
15:58 32.92 32.92 32.92 32.92 0.0K
15:59 32.92 32.92 32.92 32.92 0.0K
16:00 32.92 33.84 32.92 33.03 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし