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 27.05 27.05 26.95 27.05 2.6K
09:32 27.05 27.05 26.91 26.91 1.5K
09:33 26.91 26.91 26.91 26.91 0.0K
09:34 26.91 26.91 26.91 26.91 0.3K
09:35 26.91 27.06 26.91 27.06 0.2K
09:36 27.06 27.06 27.06 27.06 0.0K
09:37 27.06 27.06 27.06 27.06 0.0K
09:38 27.06 27.06 26.83 26.83 0.1K
09:39 26.83 26.83 26.83 26.83 0.1K
09:40 26.83 26.83 26.83 26.83 0.0K
09:41 26.83 26.83 26.83 26.83 0.1K
09:42 26.83 26.83 26.83 26.83 0.0K
09:43 26.83 26.83 26.76 26.76 0.4K
09:44 26.76 26.76 26.76 26.76 0.0K
09:45 26.76 26.76 26.76 26.76 0.0K
09:46 26.76 26.76 26.76 26.76 0.0K
09:47 26.76 26.76 26.76 26.76 0.0K
09:48 26.76 26.76 26.76 26.76 0.0K
09:49 26.76 26.90 26.76 26.90 0.3K
09:50 26.90 26.90 26.90 26.90 0.0K
09:51 26.90 26.93 26.90 26.93 0.2K
09:52 26.93 26.93 26.93 26.93 0.0K
09:53 26.93 26.93 26.93 26.93 0.1K
09:54 26.93 26.93 26.93 26.93 0.2K
09:55 26.93 26.93 26.93 26.93 0.1K
09:56 26.93 26.93 26.93 26.93 0.0K
09:57 26.93 26.93 26.93 26.93 0.1K
09:58 26.93 26.93 26.93 26.93 0.1K
09:59 26.93 26.93 26.93 26.93 0.0K
10:00 26.93 26.93 26.93 26.93 0.0K
10:01 26.93 26.93 26.81 26.81 1.0K
10:02 26.81 26.91 26.81 26.91 0.2K
10:03 26.83 26.83 26.83 26.83 1.0K
10:04 26.83 26.84 26.83 26.84 0.2K
10:05 26.84 26.84 26.80 26.80 0.1K
10:06 26.81 26.81 26.81 26.81 1.3K
10:07 26.81 26.81 26.81 26.81 0.4K
10:08 26.81 26.81 26.81 26.81 0.0K
10:09 26.81 26.81 26.81 26.81 0.0K
10:10 26.81 26.81 26.81 26.81 0.1K
10:11 26.81 26.81 26.81 26.81 0.0K
10:12 26.70 26.70 26.63 26.63 0.6K
10:13 26.63 26.64 26.63 26.64 0.3K
10:14 26.64 26.64 26.64 26.64 0.0K
10:15 26.64 26.64 26.64 26.64 0.0K
10:16 26.64 26.64 26.64 26.64 0.0K
10:17 26.69 26.69 26.69 26.69 0.6K
10:18 26.69 26.69 26.69 26.69 0.1K
10:19 26.76 26.76 26.76 26.76 0.3K
10:20 26.76 26.76 26.76 26.76 0.1K
10:21 26.81 26.81 26.81 26.81 0.2K
10:22 26.81 26.81 26.81 26.81 0.1K
10:23 26.81 26.81 26.81 26.81 0.0K
10:24 26.82 26.82 26.82 26.82 0.1K
10:25 26.82 26.82 26.82 26.82 0.0K
10:26 26.82 26.82 26.82 26.82 0.8K
10:27 26.82 26.82 26.82 26.82 0.0K
10:28 26.82 26.89 26.82 26.89 1.0K
10:29 26.89 26.89 26.89 26.89 0.3K
10:30 26.89 26.89 26.89 26.89 0.0K
10:31 26.89 26.89 26.89 26.89 0.0K
10:32 26.90 26.99 26.90 26.99 1.3K
10:33 26.99 26.99 26.99 26.99 0.0K
10:34 26.99 26.99 26.99 26.99 0.0K
10:35 26.99 26.99 26.99 26.99 0.0K
10:36 26.99 26.99 26.99 26.99 0.5K
10:37 26.99 26.99 26.94 26.94 1.5K
10:38 26.94 26.94 26.94 26.94 0.0K
10:39 26.94 26.94 26.94 26.94 0.0K
10:40 26.94 26.94 26.94 26.94 0.0K
10:41 26.94 26.94 26.94 26.94 0.0K
10:42 26.94 26.94 26.94 26.94 0.0K
10:43 26.94 26.94 26.94 26.94 0.0K
10:44 26.94 26.94 26.94 26.94 0.0K
10:45 26.94 26.94 26.94 26.94 0.1K
10:46 26.94 26.94 26.94 26.94 0.0K
10:47 26.94 26.94 26.94 26.94 0.3K
10:48 26.94 26.94 26.94 26.94 0.0K
10:49 26.94 26.94 26.94 26.94 0.0K
10:50 26.94 26.94 26.94 26.94 0.0K
10:51 26.94 26.94 26.85 26.85 1.1K
10:52 26.85 26.85 26.84 26.84 0.5K
10:53 26.84 26.84 26.84 26.84 0.0K
10:54 26.84 26.84 26.84 26.84 0.1K
10:55 26.84 26.84 26.84 26.84 0.0K
10:56 26.84 26.84 26.84 26.84 0.0K
10:57 26.84 26.84 26.84 26.84 0.0K
10:58 26.84 26.84 26.84 26.84 0.1K
10:59 26.84 26.84 26.84 26.84 0.0K
11:00 26.86 26.86 26.86 26.86 10.4K
11:01 26.82 26.82 26.82 26.82 0.1K
11:02 26.87 26.87 26.87 26.87 0.1K
11:03 26.87 26.87 26.86 26.86 0.1K
11:04 26.86 26.86 26.86 26.86 0.1K
11:05 26.86 26.86 26.86 26.86 0.2K
11:06 26.86 26.86 26.86 26.86 0.0K
11:07 26.86 26.86 26.86 26.86 0.0K
11:08 26.86 26.86 26.86 26.86 0.1K
11:09 26.87 26.87 26.87 26.87 0.1K
11:10 26.88 26.88 26.88 26.88 0.1K
11:11 26.74 26.74 26.74 26.74 0.1K
11:12 26.74 26.74 26.74 26.74 0.0K
11:13 26.74 26.74 26.74 26.74 0.0K
11:14 26.74 26.74 26.74 26.74 0.0K
11:15 26.74 26.74 26.74 26.74 0.0K
11:16 26.74 26.74 26.74 26.74 0.1K
11:17 26.74 26.74 26.74 26.74 0.0K
11:18 26.74 26.74 26.74 26.74 0.0K
11:19 26.74 26.74 26.74 26.74 0.2K
11:20 26.74 26.74 26.74 26.74 0.1K
11:21 26.74 26.74 26.74 26.74 0.1K
11:22 26.74 26.74 26.66 26.66 1.0K
11:23 26.66 26.66 26.66 26.66 0.0K
11:24 26.66 26.66 26.66 26.66 0.0K
11:25 26.66 26.66 26.66 26.66 0.0K
11:26 26.66 26.66 26.66 26.66 0.0K
11:27 26.66 26.66 26.66 26.66 0.0K
11:28 26.66 26.66 26.66 26.66 0.1K
11:29 26.66 26.66 26.66 26.66 0.0K
11:30 26.64 26.64 26.55 26.55 0.3K
11:31 26.55 26.55 26.55 26.55 0.0K
11:32 26.55 26.65 26.55 26.65 0.3K
11:33 26.65 26.65 26.65 26.65 0.0K
11:34 26.65 26.65 26.65 26.65 0.1K
11:35 26.65 26.65 26.65 26.65 0.0K
11:36 26.65 26.65 26.65 26.65 0.1K
11:37 26.65 26.65 26.65 26.65 0.0K
11:38 26.56 26.56 26.56 26.56 0.1K
11:39 26.56 26.56 26.56 26.56 0.1K
11:40 26.56 26.56 26.56 26.56 0.0K
11:41 26.56 26.56 26.56 26.56 0.0K
11:42 26.56 26.56 26.56 26.56 0.1K
11:43 26.56 26.56 26.56 26.56 0.0K
11:44 26.56 26.56 26.56 26.56 0.1K
11:45 26.56 26.56 26.56 26.56 0.0K
11:46 26.56 26.56 26.56 26.56 0.0K
11:47 26.56 26.56 26.56 26.56 0.0K
11:48 26.66 26.66 26.66 26.66 0.1K
11:49 26.66 26.66 26.66 26.66 0.0K
11:50 26.66 26.66 26.66 26.66 0.0K
11:51 26.66 26.66 26.66 26.66 0.0K
11:52 26.66 26.66 26.66 26.66 0.1K
11:53 26.66 26.66 26.66 26.66 0.0K
11:54 26.65 26.65 26.65 26.65 1.5K
11:55 26.65 26.65 26.56 26.56 0.2K
11:56 26.56 26.56 26.56 26.56 0.0K
11:57 26.56 26.66 26.56 26.66 0.4K
11:58 26.66 26.66 26.66 26.66 0.0K
11:59 26.66 26.67 26.66 26.67 0.1K
12:00 26.67 26.67 26.67 26.67 0.0K
12:01 26.67 26.67 26.67 26.67 0.0K
12:02 26.64 26.64 26.64 26.64 2.2K
12:03 26.62 26.62 26.57 26.57 0.6K
12:04 26.57 26.57 26.57 26.57 0.0K
12:05 26.57 26.57 26.57 26.57 0.0K
12:06 26.47 26.47 26.47 26.47 1.1K
12:07 26.47 26.47 26.47 26.47 0.0K
12:08 26.47 26.70 26.47 26.70 3.0K
12:09 26.70 26.70 26.70 26.70 0.0K
12:10 26.70 26.70 26.70 26.70 0.1K
12:11 26.60 26.60 26.60 26.60 0.1K
12:12 26.60 26.60 26.60 26.60 0.0K
12:13 26.60 26.60 26.60 26.60 0.0K
12:14 26.60 26.60 26.60 26.60 0.0K
12:15 26.60 26.60 26.60 26.60 0.0K
12:16 26.60 26.60 26.60 26.60 0.0K
12:17 26.60 26.60 26.60 26.60 0.0K
12:18 26.60 26.60 26.60 26.60 0.0K
12:19 26.60 26.60 26.60 26.60 0.1K
12:20 26.60 26.60 26.60 26.60 0.0K
12:21 26.68 26.68 26.68 26.68 0.1K
12:22 26.75 26.75 26.60 26.60 0.7K
12:23 26.60 26.60 26.60 26.60 0.0K
12:24 26.60 26.60 26.60 26.60 0.0K
12:25 26.60 26.60 26.60 26.60 0.0K
12:26 26.55 26.62 26.55 26.62 0.4K
12:27 26.62 26.62 26.62 26.62 0.0K
12:28 26.62 26.62 26.62 26.62 0.2K
12:29 26.62 26.62 26.62 26.62 0.0K
12:30 26.62 26.62 26.62 26.62 0.0K
12:31 26.62 26.62 26.62 26.62 0.0K
12:32 26.62 26.62 26.62 26.62 0.0K
12:33 26.62 26.62 26.62 26.62 0.1K
12:34 26.62 26.62 26.62 26.62 0.0K
12:35 26.62 26.62 26.62 26.62 0.0K
12:36 26.62 26.62 26.62 26.62 0.1K
12:37 26.62 26.62 26.62 26.62 0.1K
12:38 26.62 26.62 25.98 25.98 0.2K
12:39 25.98 25.98 25.98 25.98 0.1K
12:40 25.98 25.98 25.98 25.98 0.0K
12:41 25.98 25.98 25.98 25.98 0.1K
12:42 25.98 25.98 25.98 25.98 0.0K
12:43 25.98 25.98 25.98 25.98 0.0K
12:44 25.98 25.98 25.98 25.98 0.0K
12:45 25.98 25.98 25.98 25.98 0.0K
12:46 26.10 26.10 26.10 26.10 0.3K
12:47 26.10 26.10 26.10 26.10 0.0K
12:48 26.10 26.17 26.10 26.17 0.2K
12:49 26.17 26.17 26.17 26.17 0.1K
12:50 26.17 26.17 26.17 26.17 0.0K
12:51 26.17 26.17 26.17 26.17 0.0K
12:52 26.17 26.17 26.17 26.17 0.0K
12:53 26.17 26.17 26.17 26.17 0.0K
12:54 26.17 26.17 26.10 26.10 0.3K
12:55 26.10 26.10 26.10 26.10 0.0K
12:56 26.10 26.10 26.10 26.10 0.0K
12:57 26.10 26.10 26.10 26.10 0.0K
12:58 26.10 26.10 26.10 26.10 0.0K
12:59 26.10 26.10 26.10 26.10 0.0K
13:00 26.36 26.40 26.36 26.40 0.7K
13:01 26.40 26.40 26.40 26.40 0.0K
13:02 26.40 26.40 26.40 26.40 0.0K
13:03 26.40 26.40 26.40 26.40 0.0K
13:04 26.40 26.40 26.40 26.40 0.1K
13:05 26.40 26.40 26.40 26.40 0.1K
13:06 26.40 26.40 26.40 26.40 0.0K
13:07 26.37 26.37 26.37 26.37 0.6K
13:08 26.37 26.37 26.37 26.37 0.0K
13:09 26.37 26.37 26.37 26.37 0.0K
13:10 26.37 26.37 26.37 26.37 0.1K
13:11 26.37 26.37 26.37 26.37 0.0K
13:12 26.37 26.37 26.37 26.37 0.0K
13:13 26.37 26.37 26.37 26.37 0.0K
13:14 26.37 26.37 26.37 26.37 0.0K
13:15 26.46 26.46 26.38 26.38 0.3K
13:16 26.38 26.38 26.38 26.38 0.1K
13:17 26.38 26.38 26.38 26.38 0.0K
13:18 26.38 26.48 26.38 26.48 0.2K
13:19 26.48 26.48 26.48 26.48 0.0K
13:20 26.48 26.48 26.48 26.48 0.0K
13:21 26.48 26.48 26.48 26.48 0.0K
13:22 26.48 26.48 26.48 26.48 0.5K
13:23 26.48 26.48 26.48 26.48 0.1K
13:24 26.48 26.48 26.48 26.48 0.0K
13:25 26.48 26.48 26.48 26.48 0.0K
13:26 26.48 26.48 26.48 26.48 0.1K
13:27 26.48 26.48 26.48 26.48 0.0K
13:28 26.48 26.48 26.48 26.48 0.0K
13:29 26.48 26.48 26.24 26.24 0.4K
13:30 26.24 26.24 26.24 26.24 0.0K
13:31 26.24 26.24 26.24 26.24 0.0K
13:32 26.24 26.24 26.24 26.24 0.1K
13:33 26.38 26.38 26.38 26.38 0.1K
13:34 26.38 26.38 26.38 26.38 0.0K
13:35 26.38 26.38 26.38 26.38 0.0K
13:36 26.38 26.38 26.38 26.38 0.0K
13:37 26.38 26.38 26.38 26.38 0.0K
13:38 26.38 26.38 26.38 26.38 0.0K
13:39 26.38 26.38 26.38 26.38 0.0K
13:40 26.38 26.38 26.38 26.38 0.0K
13:41 26.38 26.38 26.38 26.38 0.0K
13:42 26.38 26.38 26.38 26.38 0.0K
13:43 26.38 26.38 26.38 26.38 0.0K
13:44 26.38 26.38 26.23 26.23 0.8K
13:45 26.18 26.18 26.18 26.18 1.0K
13:46 26.18 26.18 26.18 26.18 0.1K
13:47 26.18 26.18 26.18 26.18 0.0K
13:48 26.18 26.18 26.18 26.18 0.0K
13:49 26.18 26.18 26.18 26.18 0.0K
13:50 26.33 26.33 26.33 26.33 0.5K
13:51 26.33 26.33 26.33 26.33 0.0K
13:52 26.33 26.33 26.33 26.33 0.0K
13:53 26.33 26.33 26.33 26.33 0.0K
13:54 26.40 26.40 26.40 26.40 0.2K
13:55 26.40 26.40 26.23 26.23 0.3K
13:56 26.23 26.23 26.23 26.23 0.0K
13:57 26.23 26.23 26.23 26.23 0.0K
13:58 26.23 26.23 26.23 26.23 0.7K
13:59 26.23 26.23 26.23 26.23 0.0K
14:00 26.23 26.23 26.23 26.23 0.1K
14:01 26.23 26.23 26.23 26.23 0.0K
14:02 26.23 26.23 26.23 26.23 0.0K
14:03 26.23 26.23 26.23 26.23 0.0K
14:04 26.23 26.23 26.23 26.23 0.0K
14:05 26.23 26.23 26.23 26.23 0.1K
14:06 26.23 26.23 26.23 26.23 0.0K
14:07 26.23 26.23 26.23 26.23 0.1K
14:08 26.23 26.23 26.23 26.23 0.3K
14:09 26.23 26.23 26.23 26.23 0.0K
14:10 26.23 26.23 26.23 26.23 0.0K
14:11 26.23 26.23 26.23 26.23 0.0K
14:12 26.23 26.23 26.23 26.23 0.0K
14:13 26.23 26.23 26.23 26.23 0.0K
14:14 26.23 26.23 26.23 26.23 0.0K
14:15 26.41 26.41 26.41 26.41 0.2K
14:16 26.41 26.41 26.41 26.41 0.0K
14:17 26.40 26.40 26.40 26.40 0.1K
14:18 26.40 26.40 26.40 26.40 0.0K
14:19 26.40 26.40 26.40 26.40 0.0K
14:20 26.40 26.40 26.40 26.40 0.0K
14:21 26.40 26.40 26.25 26.25 0.3K
14:22 26.25 26.25 26.25 26.25 0.0K
14:23 26.25 26.25 26.25 26.25 0.0K
14:24 26.25 26.25 26.21 26.21 1.2K
14:25 26.21 26.21 26.21 26.21 0.0K
14:26 26.21 26.21 26.21 26.21 0.0K
14:27 26.21 26.21 26.21 26.21 0.1K
14:28 26.21 26.21 26.21 26.21 0.0K
14:29 26.21 26.21 26.21 26.21 0.0K
14:30 26.21 26.21 26.21 26.21 0.0K
14:31 26.22 26.23 26.22 26.23 0.3K
14:32 26.23 26.23 26.23 26.23 0.0K
14:33 26.23 26.23 26.23 26.23 0.1K
14:34 26.23 26.23 26.23 26.23 0.0K
14:35 26.23 26.23 26.23 26.23 0.0K
14:36 26.23 26.23 26.23 26.23 0.2K
14:37 26.23 26.23 26.20 26.20 0.1K
14:38 26.20 26.20 26.20 26.20 0.0K
14:39 26.20 26.20 26.20 26.20 0.2K
14:40 26.20 26.20 26.20 26.20 0.0K
14:41 26.20 26.20 26.20 26.20 0.0K
14:42 26.20 26.20 26.20 26.20 0.0K
14:43 26.20 26.20 26.20 26.20 0.0K
14:44 26.20 26.20 26.20 26.20 0.0K
14:45 26.20 26.20 26.20 26.20 0.0K
14:46 26.20 26.20 26.20 26.20 0.0K
14:47 26.15 26.15 26.15 26.15 0.4K
14:48 26.15 26.15 26.15 26.15 0.2K
14:49 26.05 26.05 26.05 26.05 0.4K
14:50 26.05 26.05 26.05 26.05 0.0K
14:51 26.05 26.11 26.05 26.11 1.9K
14:52 26.17 26.19 26.17 26.19 1.6K
14:53 26.24 26.24 26.24 26.24 0.3K
14:54 26.21 26.21 26.21 26.21 0.2K
14:55 26.21 26.21 26.21 26.21 0.0K
14:56 26.21 26.21 26.21 26.21 0.0K
14:57 26.27 26.27 26.27 26.27 0.2K
14:58 26.27 26.27 26.27 26.27 0.0K
14:59 26.27 26.27 26.27 26.27 0.0K
15:00 26.34 26.34 26.34 26.34 0.2K
15:01 26.34 26.34 26.34 26.34 0.0K
15:02 26.34 26.34 26.34 26.34 0.0K
15:03 26.34 26.34 26.30 26.30 0.2K
15:04 26.30 26.30 26.30 26.30 0.0K
15:05 26.30 26.30 26.30 26.30 0.0K
15:06 26.30 26.42 26.30 26.42 0.1K
15:07 26.42 26.42 26.42 26.42 0.0K
15:08 26.28 26.28 26.28 26.28 1.0K
15:09 26.28 26.28 26.28 26.28 0.2K
15:10 26.28 26.28 26.28 26.28 0.0K
15:11 26.31 26.31 26.31 26.31 0.1K
15:12 26.23 26.23 26.23 26.23 0.6K
15:13 26.20 26.20 26.20 26.20 0.2K
15:14 26.20 26.20 26.20 26.20 0.2K
15:15 26.20 26.20 26.20 26.20 0.0K
15:16 26.16 26.18 26.16 26.18 0.6K
15:17 26.18 26.18 26.18 26.18 0.1K
15:18 26.18 26.18 26.18 26.18 0.1K
15:19 26.18 26.18 26.18 26.18 0.0K
15:20 26.18 26.18 26.18 26.18 0.0K
15:21 26.18 26.18 26.18 26.18 0.0K
15:22 26.18 26.18 26.18 26.18 0.0K
15:23 26.18 26.18 26.18 26.18 0.0K
15:24 26.28 26.28 26.28 26.28 1.0K
15:25 26.28 26.28 26.28 26.28 0.0K
15:26 26.28 26.28 26.28 26.28 0.0K
15:27 26.28 26.28 26.28 26.28 0.0K
15:28 26.28 26.28 26.28 26.28 0.0K
15:29 26.28 26.28 26.28 26.28 0.0K
15:30 26.38 26.38 26.38 26.38 0.1K
15:31 26.38 26.38 26.38 26.38 0.0K
15:32 26.38 26.38 26.38 26.38 0.1K
15:33 26.38 26.38 26.38 26.38 0.1K
15:34 26.38 26.38 26.38 26.38 0.0K
15:35 26.41 26.41 26.26 26.26 3.4K
15:36 26.16 26.16 26.16 26.16 0.5K
15:37 26.16 26.16 26.16 26.16 0.1K
15:38 26.16 26.16 26.16 26.16 0.0K
15:39 26.16 26.16 26.16 26.16 0.0K
15:40 26.16 26.16 26.16 26.16 0.0K
15:41 26.16 26.18 26.16 26.18 0.1K
15:42 26.18 26.18 26.18 26.18 0.0K
15:43 26.18 26.18 26.18 26.18 0.0K
15:44 26.09 26.09 26.09 26.09 1.0K
15:45 26.18 26.18 26.09 26.09 1.6K
15:46 26.09 26.09 26.09 26.09 0.0K
15:47 26.09 26.09 26.09 26.09 0.1K
15:48 26.09 26.09 26.09 26.09 0.0K
15:49 26.09 26.18 26.09 26.18 0.1K
15:50 26.18 26.18 26.18 26.18 0.1K
15:51 26.18 26.18 26.18 26.18 0.0K
15:52 26.18 26.18 26.18 26.18 0.0K
15:53 26.18 26.18 26.18 26.18 0.0K
15:54 26.11 26.12 26.11 26.12 0.4K
15:55 26.12 26.12 26.12 26.12 0.0K
15:56 26.12 26.12 26.12 26.12 0.2K
15:57 26.12 26.12 26.12 26.12 0.0K
15:58 26.13 26.13 26.13 26.13 1.3K
15:59 26.10 26.10 26.08 26.08 0.2K
16:00 26.08 26.73 26.08 26.73 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし