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 30.28 30.68 28.06 30.28 5.3K
09:32 31.00 31.00 30.72 30.74 1.1K
09:33 30.74 30.74 30.74 30.74 0.0K
09:34 30.74 30.74 30.43 30.43 1.8K
09:35 30.56 30.56 30.44 30.44 0.4K
09:36 30.44 30.44 30.39 30.39 0.8K
09:37 30.32 30.35 30.26 30.35 9.8K
09:38 30.35 30.35 30.35 30.35 0.0K
09:39 30.28 30.30 30.28 30.30 0.5K
09:40 30.30 30.30 30.30 30.30 0.1K
09:41 30.30 30.30 30.30 30.30 0.9K
09:42 30.35 30.35 30.35 30.35 0.7K
09:43 30.35 30.35 30.35 30.35 0.0K
09:44 30.35 30.35 30.35 30.35 0.0K
09:45 30.35 30.35 30.35 30.35 0.0K
09:46 30.35 30.35 30.35 30.35 0.2K
09:47 30.39 30.39 30.39 30.39 1.0K
09:48 30.37 30.37 30.37 30.37 0.1K
09:49 30.37 30.37 30.34 30.34 2.7K
09:50 30.34 30.34 30.34 30.34 0.2K
09:51 30.34 30.34 30.29 30.30 1.5K
09:52 30.30 30.30 30.30 30.30 0.2K
09:53 30.30 30.30 30.30 30.30 0.2K
09:54 30.30 30.30 30.30 30.30 0.0K
09:55 30.30 30.30 30.30 30.30 0.2K
09:56 30.50 30.50 30.46 30.46 1.2K
09:57 30.46 30.46 30.42 30.42 2.5K
09:58 30.42 30.42 30.42 30.42 0.0K
09:59 30.42 30.42 30.42 30.42 0.1K
10:00 30.42 30.42 30.42 30.42 0.0K
10:01 30.54 30.54 30.54 30.54 2.3K
10:02 30.60 30.60 30.60 30.60 30.0K
10:03 30.60 30.60 30.60 30.60 0.0K
10:04 30.60 30.60 30.60 30.60 0.1K
10:05 30.60 30.60 30.60 30.60 0.0K
10:06 30.60 30.60 30.60 30.60 0.0K
10:07 30.60 30.60 30.60 30.60 0.0K
10:08 30.61 30.61 30.61 30.61 0.3K
10:09 30.61 30.61 30.61 30.61 0.1K
10:10 30.61 30.61 30.61 30.61 0.0K
10:11 30.61 30.67 30.61 30.67 0.4K
10:12 30.66 30.74 30.66 30.74 2.6K
10:13 30.85 30.85 30.85 30.85 0.2K
10:14 30.85 30.85 30.64 30.64 0.3K
10:15 30.64 30.64 30.64 30.64 0.0K
10:16 30.70 30.70 30.70 30.70 0.4K
10:17 30.70 30.70 30.62 30.62 0.8K
10:18 30.62 30.67 30.62 30.67 0.3K
10:19 30.67 30.67 30.67 30.67 0.0K
10:20 30.67 30.67 30.64 30.64 1.0K
10:21 30.56 30.56 30.56 30.56 0.2K
10:22 30.56 30.65 30.56 30.65 0.3K
10:23 30.65 30.70 30.65 30.70 0.1K
10:24 30.70 30.70 30.70 30.70 0.1K
10:25 30.70 30.70 30.70 30.70 0.0K
10:26 30.70 30.70 30.70 30.70 0.0K
10:27 30.70 30.84 30.70 30.84 0.2K
10:28 30.84 30.84 30.84 30.84 0.1K
10:29 30.84 30.89 30.84 30.89 0.2K
10:30 30.89 30.89 30.89 30.89 0.0K
10:31 30.89 30.90 30.89 30.90 1.4K
10:32 30.90 30.90 30.90 30.90 0.0K
10:33 30.90 30.90 30.90 30.90 0.0K
10:34 30.90 30.90 30.90 30.90 0.8K
10:35 30.90 30.90 30.90 30.90 0.1K
10:36 30.90 30.90 30.90 30.90 0.0K
10:37 30.90 30.90 30.90 30.90 0.0K
10:38 30.90 30.90 30.90 30.90 0.0K
10:39 30.90 30.90 30.90 30.90 0.1K
10:40 30.90 30.90 30.90 30.90 0.0K
10:41 30.90 31.16 30.90 31.16 0.4K
10:42 31.16 31.16 31.16 31.16 0.3K
10:43 31.16 31.16 31.10 31.10 0.5K
10:44 31.10 31.10 31.10 31.10 0.0K
10:45 31.10 31.10 31.10 31.10 0.1K
10:46 31.10 31.10 31.10 31.10 0.0K
10:47 31.10 31.10 31.10 31.10 0.0K
10:48 31.10 31.10 31.10 31.10 0.0K
10:49 31.10 31.10 31.10 31.10 0.0K
10:50 31.10 31.10 31.10 31.10 0.0K
10:51 31.10 31.10 31.10 31.10 0.0K
10:52 31.10 31.10 31.10 31.10 0.0K
10:53 31.15 31.15 31.15 31.15 0.1K
10:54 31.15 31.15 31.15 31.15 0.0K
10:55 31.15 31.15 31.15 31.15 0.0K
10:56 31.15 31.15 31.15 31.15 0.1K
10:57 31.15 31.15 31.15 31.15 0.1K
10:58 31.15 31.15 31.15 31.15 0.0K
10:59 31.15 31.15 31.15 31.15 0.1K
11:00 31.15 31.15 31.05 31.05 0.9K
11:01 31.05 31.05 31.05 31.05 0.0K
11:02 31.05 31.05 31.05 31.05 1.2K
11:03 31.12 31.12 31.12 31.12 0.2K
11:04 31.12 31.12 31.12 31.12 0.0K
11:05 31.14 31.14 31.14 31.14 0.2K
11:06 31.10 31.10 31.10 31.10 0.1K
11:07 31.10 31.10 31.05 31.05 0.8K
11:08 31.05 31.05 31.05 31.05 0.0K
11:09 31.05 31.05 31.05 31.05 0.0K
11:10 31.05 31.05 31.05 31.05 0.0K
11:11 31.05 31.05 31.05 31.05 0.0K
11:12 31.05 31.05 31.05 31.05 0.0K
11:13 31.05 31.05 31.05 31.05 0.0K
11:14 31.05 31.05 31.05 31.05 1.2K
11:15 31.03 31.03 31.03 31.03 0.1K
11:16 30.90 30.90 30.90 30.90 0.3K
11:17 30.90 30.90 30.90 30.90 0.0K
11:18 30.91 30.91 30.82 30.82 1.5K
11:19 30.82 30.82 30.82 30.82 0.2K
11:20 30.82 30.82 30.82 30.82 0.0K
11:21 30.82 30.82 30.82 30.82 0.0K
11:22 30.93 30.93 30.93 30.93 0.2K
11:23 30.93 30.93 30.93 30.93 0.0K
11:24 30.99 30.99 30.99 30.99 1.2K
11:25 30.99 30.99 30.99 30.99 0.0K
11:26 30.99 30.99 30.99 30.99 0.0K
11:27 30.99 30.99 30.99 30.99 0.0K
11:28 30.83 30.83 30.83 30.83 0.2K
11:29 30.81 30.81 30.81 30.81 0.2K
11:30 30.81 30.81 30.81 30.81 0.0K
11:31 30.81 30.81 30.81 30.81 0.2K
11:32 30.81 30.81 30.81 30.81 1.3K
11:33 30.81 30.81 30.81 30.81 0.0K
11:34 30.81 30.81 30.81 30.81 0.1K
11:35 30.81 30.81 30.81 30.81 0.0K
11:36 30.81 30.81 30.81 30.81 0.0K
11:37 30.81 30.81 30.81 30.81 0.0K
11:38 30.81 30.81 30.81 30.81 0.0K
11:39 30.81 30.81 30.81 30.81 0.1K
11:40 30.71 30.71 30.71 30.71 0.1K
11:41 30.71 30.71 30.71 30.71 0.0K
11:42 30.71 30.71 30.71 30.71 0.0K
11:43 30.71 30.71 30.71 30.71 0.0K
11:44 30.71 30.71 30.71 30.71 0.0K
11:45 30.71 30.71 30.71 30.71 0.0K
11:46 30.71 30.87 30.71 30.87 0.4K
11:47 30.87 30.87 30.87 30.87 0.0K
11:48 30.87 30.87 30.87 30.87 0.0K
11:49 30.85 30.85 30.85 30.85 1.1K
11:50 30.85 30.85 30.85 30.85 0.0K
11:51 30.85 30.85 30.84 30.84 0.1K
11:52 30.84 30.84 30.84 30.84 0.0K
11:53 30.84 30.84 30.84 30.84 0.0K
11:54 30.84 30.84 30.84 30.84 0.0K
11:55 30.84 30.84 30.84 30.84 0.0K
11:56 30.84 30.84 30.84 30.84 0.1K
11:57 30.84 30.84 30.84 30.84 0.0K
11:58 30.84 30.84 30.84 30.84 0.0K
11:59 30.84 30.84 30.84 30.84 0.0K
12:00 30.84 30.84 30.84 30.84 0.0K
12:01 30.84 30.84 30.77 30.77 0.5K
12:02 30.77 30.78 30.77 30.78 0.2K
12:03 30.78 30.78 30.78 30.78 1.2K
12:04 30.78 30.78 30.78 30.78 0.1K
12:05 30.78 30.80 30.78 30.80 0.1K
12:06 30.75 30.75 30.75 30.75 0.1K
12:07 30.65 30.65 30.65 30.65 4.0K
12:08 30.65 30.65 30.65 30.65 0.0K
12:09 30.65 30.65 30.65 30.65 0.1K
12:10 30.65 30.65 30.65 30.65 0.2K
12:11 30.65 30.65 30.65 30.65 0.0K
12:12 30.62 30.62 30.62 30.62 0.3K
12:13 30.62 30.62 30.62 30.62 0.0K
12:14 30.62 30.62 30.62 30.62 0.0K
12:15 30.62 30.62 30.62 30.62 0.0K
12:16 30.62 30.62 30.62 30.62 0.0K
12:17 30.62 30.62 30.62 30.62 0.4K
12:18 30.62 30.62 30.62 30.62 0.0K
12:19 30.62 30.73 30.62 30.73 0.6K
12:20 30.73 30.73 30.73 30.73 0.0K
12:21 30.76 30.76 30.76 30.76 0.2K
12:22 30.76 30.76 30.76 30.76 0.0K
12:23 30.76 30.76 30.76 30.76 0.0K
12:24 30.76 30.76 30.76 30.76 0.3K
12:25 30.76 30.76 30.76 30.76 0.0K
12:26 30.76 30.76 30.76 30.76 0.0K
12:27 30.72 30.72 30.72 30.72 0.1K
12:28 30.72 30.75 30.72 30.75 0.2K
12:29 30.83 30.83 30.79 30.79 0.3K
12:30 30.79 30.79 30.79 30.79 0.0K
12:31 30.79 30.79 30.79 30.79 0.0K
12:32 30.84 30.84 30.84 30.84 0.6K
12:33 30.84 30.84 30.84 30.84 1.2K
12:34 30.77 30.77 30.77 30.77 0.2K
12:35 30.73 30.73 30.73 30.73 0.3K
12:36 30.73 30.73 30.73 30.73 0.0K
12:37 30.73 30.73 30.73 30.73 0.0K
12:38 30.73 30.73 30.73 30.73 0.0K
12:39 30.73 30.73 30.73 30.73 0.0K
12:40 30.73 30.73 30.73 30.73 0.0K
12:41 30.73 30.73 30.73 30.73 0.0K
12:42 30.73 30.73 30.73 30.73 0.0K
12:43 30.73 30.73 30.73 30.73 0.0K
12:44 30.73 30.73 30.73 30.73 0.2K
12:45 30.73 30.73 30.73 30.73 0.0K
12:46 30.72 30.72 30.72 30.72 0.3K
12:47 30.70 30.70 30.70 30.70 0.1K
12:48 30.70 30.70 30.70 30.70 1.5K
12:49 30.70 30.70 30.70 30.70 0.0K
12:50 30.70 30.70 30.70 30.70 1.0K
12:51 30.70 30.70 30.70 30.70 0.0K
12:52 30.67 30.67 30.65 30.65 1.4K
12:53 30.65 30.65 30.65 30.65 0.0K
12:54 30.65 30.65 30.65 30.65 0.7K
12:55 30.64 30.65 30.64 30.65 0.7K
12:56 30.65 30.65 30.65 30.65 0.0K
12:57 30.65 30.65 30.65 30.65 0.9K
12:58 30.65 30.65 30.65 30.65 0.0K
12:59 30.63 30.63 30.63 30.63 1.6K
13:00 30.63 30.63 30.63 30.63 0.0K
13:01 30.63 30.63 30.63 30.63 0.1K
13:02 30.63 30.63 30.63 30.63 0.1K
13:03 30.63 30.63 30.63 30.63 0.4K
13:04 30.63 30.63 30.63 30.63 0.0K
13:05 30.63 30.63 30.63 30.63 0.1K
13:06 30.63 30.63 30.63 30.63 0.0K
13:07 30.54 30.54 30.54 30.54 0.1K
13:08 30.58 30.58 30.58 30.58 0.2K
13:09 30.58 30.58 30.58 30.58 0.1K
13:10 30.58 30.58 30.58 30.58 0.0K
13:11 30.58 30.70 30.58 30.70 3.1K
13:12 30.70 30.70 30.70 30.70 0.0K
13:13 30.70 30.74 30.70 30.74 0.2K
13:14 30.74 30.74 30.74 30.74 0.2K
13:15 30.74 30.74 30.74 30.74 0.0K
13:16 30.74 30.74 30.74 30.74 0.0K
13:17 30.74 30.74 30.74 30.74 0.0K
13:18 30.74 30.74 30.74 30.74 0.0K
13:19 30.74 30.74 30.74 30.74 0.1K
13:20 30.67 30.67 30.57 30.57 0.5K
13:21 30.57 30.57 30.57 30.57 0.6K
13:22 30.57 30.57 30.42 30.42 0.2K
13:23 30.40 30.40 30.40 30.40 0.2K
13:24 30.40 30.40 30.40 30.40 0.0K
13:25 30.40 30.40 30.40 30.40 0.0K
13:26 30.40 30.40 30.40 30.40 0.0K
13:27 30.40 30.40 30.40 30.40 0.1K
13:28 30.40 30.40 30.36 30.36 0.4K
13:29 30.36 30.36 30.36 30.36 0.2K
13:30 30.36 30.36 30.34 30.34 1.1K
13:31 30.34 30.34 30.34 30.34 0.0K
13:32 30.34 30.34 30.30 30.30 0.5K
13:33 30.30 30.30 30.27 30.27 0.6K
13:34 30.08 30.08 30.08 30.08 1.0K
13:35 30.08 30.08 30.08 30.08 0.1K
13:36 30.08 30.08 30.08 30.08 0.8K
13:37 30.08 30.08 30.08 30.08 0.2K
13:38 30.08 30.08 30.06 30.06 0.2K
13:39 30.06 30.06 30.06 30.06 0.0K
13:40 30.06 30.06 30.06 30.06 0.0K
13:41 30.06 30.06 30.06 30.06 0.1K
13:42 30.06 30.06 30.06 30.06 0.1K
13:43 30.06 30.06 30.06 30.06 0.0K
13:44 29.95 29.95 29.95 29.95 0.3K
13:45 29.85 29.85 29.85 29.85 0.5K
13:46 29.85 29.85 29.85 29.85 0.0K
13:47 29.79 29.79 29.73 29.73 1.3K
13:48 29.83 29.83 29.83 29.83 0.3K
13:49 29.84 29.89 29.84 29.89 0.8K
13:50 29.89 29.89 29.89 29.89 0.3K
13:51 29.78 29.78 29.78 29.78 0.1K
13:52 29.78 29.78 29.66 29.66 0.3K
13:53 29.66 29.66 29.66 29.66 0.0K
13:54 29.61 29.61 29.61 29.61 0.1K
13:55 29.61 29.61 29.61 29.61 0.0K
13:56 29.61 29.68 29.61 29.68 1.1K
13:57 29.64 29.64 29.64 29.64 0.1K
13:58 29.64 29.64 29.64 29.64 0.1K
13:59 29.64 29.64 29.64 29.64 0.0K
14:00 29.64 29.64 29.64 29.64 0.0K
14:01 29.64 29.64 29.64 29.64 0.0K
14:02 29.66 29.66 29.66 29.66 1.5K
14:03 29.66 29.76 29.66 29.76 1.5K
14:04 29.73 29.73 29.73 29.73 1.2K
14:05 29.73 29.73 29.73 29.73 0.1K
14:06 29.73 29.73 29.63 29.63 0.2K
14:07 29.63 29.63 29.63 29.63 0.1K
14:08 29.63 29.63 29.63 29.63 0.1K
14:09 29.63 29.63 29.63 29.63 0.0K
14:10 29.63 29.63 29.63 29.63 0.0K
14:11 29.63 29.63 29.59 29.59 0.3K
14:12 29.59 29.59 29.58 29.58 0.8K
14:13 29.58 29.58 29.58 29.58 0.0K
14:14 29.58 29.58 29.58 29.58 0.2K
14:15 29.58 29.58 29.58 29.58 0.1K
14:16 29.58 29.58 29.58 29.58 0.0K
14:17 29.58 29.58 29.58 29.58 0.0K
14:18 29.58 29.58 29.58 29.58 0.1K
14:19 29.58 29.58 29.58 29.58 0.0K
14:20 29.58 29.58 29.58 29.58 0.0K
14:21 29.58 29.58 29.55 29.55 0.1K
14:22 29.55 29.55 29.55 29.55 0.0K
14:23 29.55 29.55 29.55 29.55 0.0K
14:24 29.55 29.55 29.55 29.55 0.0K
14:25 29.55 29.55 29.55 29.55 0.1K
14:26 29.55 29.55 29.55 29.55 0.1K
14:27 29.55 29.55 29.55 29.55 0.0K
14:28 29.55 29.55 29.55 29.55 0.0K
14:29 29.55 29.55 29.55 29.55 0.1K
14:30 29.48 29.48 29.48 29.48 0.6K
14:31 29.48 29.48 29.48 29.48 0.0K
14:32 29.48 29.51 29.48 29.51 1.1K
14:33 29.51 29.51 29.51 29.51 0.0K
14:34 29.51 29.61 29.51 29.61 1.6K
14:35 29.61 29.61 29.61 29.61 0.1K
14:36 29.61 29.61 29.61 29.61 0.0K
14:37 29.52 29.52 29.51 29.51 0.5K
14:38 29.51 29.51 29.51 29.51 0.0K
14:39 29.51 29.51 29.51 29.51 0.0K
14:40 29.51 29.51 29.51 29.51 0.0K
14:41 29.51 29.51 29.51 29.51 0.2K
14:42 29.54 29.54 29.54 29.54 0.2K
14:43 29.54 29.54 29.54 29.54 0.0K
14:44 29.54 29.54 29.54 29.54 0.0K
14:45 29.54 29.54 29.54 29.54 0.0K
14:46 29.54 29.54 29.54 29.54 0.1K
14:47 29.54 29.54 29.54 29.54 0.0K
14:48 29.54 29.54 29.54 29.54 0.0K
14:49 29.54 29.54 29.54 29.54 0.0K
14:50 29.54 29.54 29.54 29.54 0.0K
14:51 29.54 29.54 29.54 29.54 0.0K
14:52 29.54 29.54 29.54 29.54 0.3K
14:53 29.54 29.54 29.54 29.54 0.0K
14:54 29.54 29.54 29.54 29.54 0.0K
14:55 29.54 29.54 29.54 29.54 0.4K
14:56 29.48 29.48 29.48 29.48 0.1K
14:57 29.48 29.48 29.48 29.48 1.0K
14:58 29.48 29.48 29.48 29.48 0.0K
14:59 29.39 29.39 29.39 29.39 0.1K
15:00 29.44 29.44 29.42 29.42 1.1K
15:01 29.42 29.42 29.42 29.42 0.1K
15:02 29.42 29.42 29.31 29.31 1.2K
15:03 29.32 29.32 29.32 29.32 1.7K
15:04 29.32 29.32 29.32 29.32 0.0K
15:05 29.32 29.32 29.26 29.26 0.6K
15:06 29.26 29.26 29.26 29.26 0.0K
15:07 29.26 29.32 29.26 29.32 0.2K
15:08 29.32 29.32 29.32 29.32 0.0K
15:09 29.32 29.32 29.32 29.32 1.4K
15:10 29.32 29.32 29.32 29.32 0.0K
15:11 29.34 29.34 29.34 29.34 0.2K
15:12 29.30 29.30 29.30 29.30 0.7K
15:13 29.30 29.30 29.30 29.30 0.0K
15:14 29.30 29.30 29.30 29.30 0.1K
15:15 29.30 29.30 29.30 29.30 0.3K
15:16 29.30 29.30 29.30 29.30 0.0K
15:17 29.30 29.30 29.29 29.29 0.6K
15:18 29.29 29.37 29.29 29.37 0.2K
15:19 29.37 29.37 29.37 29.37 0.0K
15:20 29.37 29.37 29.23 29.23 0.2K
15:21 29.23 29.23 29.23 29.23 0.0K
15:22 29.23 29.23 29.23 29.23 0.0K
15:23 29.23 29.23 29.14 29.14 0.9K
15:24 29.14 29.14 29.14 29.14 0.0K
15:25 29.14 29.28 29.14 29.27 0.8K
15:26 29.27 29.27 29.27 29.27 0.0K
15:27 29.27 29.27 29.27 29.27 0.0K
15:28 29.27 29.27 29.27 29.27 0.0K
15:29 29.27 29.27 29.27 29.27 0.0K
15:30 29.27 29.27 29.27 29.27 0.0K
15:31 29.27 29.27 29.27 29.27 0.0K
15:32 29.27 29.27 29.25 29.25 1.4K
15:33 29.25 29.25 29.25 29.25 0.2K
15:34 29.25 29.25 29.25 29.25 0.1K
15:35 29.25 29.25 29.25 29.25 0.0K
15:36 29.40 29.40 29.40 29.40 0.2K
15:37 29.28 29.28 29.28 29.28 0.6K
15:38 29.28 29.28 29.28 29.28 0.1K
15:39 29.28 29.28 29.28 29.28 0.0K
15:40 29.28 29.28 29.28 29.28 0.0K
15:41 29.28 29.28 29.28 29.28 0.0K
15:42 29.28 29.28 29.28 29.28 0.1K
15:43 29.25 29.25 29.25 29.25 0.3K
15:44 29.25 29.25 29.25 29.25 0.1K
15:45 29.25 29.25 29.25 29.25 0.1K
15:46 29.25 29.25 29.25 29.25 0.0K
15:47 29.25 29.25 29.23 29.23 0.2K
15:48 29.23 29.23 29.23 29.23 0.1K
15:49 29.17 29.17 29.15 29.15 3.1K
15:50 29.19 29.19 29.19 29.19 0.3K
15:51 29.19 29.21 29.19 29.21 1.4K
15:52 29.21 29.21 29.20 29.20 0.7K
15:53 29.20 29.20 29.20 29.20 0.1K
15:54 29.20 29.20 29.17 29.17 0.4K
15:55 29.17 29.17 29.17 29.17 0.3K
15:56 29.17 29.17 29.17 29.17 0.0K
15:57 29.17 29.17 29.17 29.17 0.0K
15:58 29.17 29.17 29.17 29.17 0.0K
15:59 29.11 29.12 29.11 29.12 0.8K
16:00 29.12 29.17 29.10 29.17 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし