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 28.01 28.87 28.01 28.01 1.1K
09:32 28.01 28.01 28.01 28.01 0.0K
09:33 28.01 28.01 28.01 28.01 0.0K
09:34 28.38 28.38 28.38 28.38 0.3K
09:35 28.38 28.38 28.38 28.38 0.1K
09:36 28.38 28.38 28.38 28.38 0.3K
09:37 28.38 28.38 28.30 28.30 0.1K
09:38 28.30 28.30 28.18 28.18 0.6K
09:39 28.28 28.28 28.28 28.28 0.3K
09:40 28.28 28.28 28.28 28.28 0.0K
09:41 28.30 28.30 28.30 28.30 0.6K
09:42 28.30 28.30 28.30 28.30 0.0K
09:43 28.30 28.30 28.30 28.30 0.2K
09:44 28.30 28.30 28.29 28.29 0.4K
09:45 28.29 28.29 28.29 28.29 0.4K
09:46 28.29 28.39 28.29 28.39 0.2K
09:47 28.39 28.39 28.39 28.39 0.2K
09:48 28.39 28.39 28.19 28.19 1.2K
09:49 28.17 28.17 28.17 28.17 0.2K
09:50 28.17 28.17 28.17 28.17 0.3K
09:51 28.17 28.17 28.17 28.17 0.0K
09:52 28.17 28.20 28.17 28.20 0.1K
09:53 28.19 28.19 28.19 28.19 0.4K
09:54 28.19 28.30 28.19 28.30 1.2K
09:55 28.24 28.24 28.24 28.24 2.1K
09:56 28.24 28.24 28.24 28.24 0.2K
09:57 28.24 28.24 28.24 28.24 0.0K
09:58 28.24 28.24 28.24 28.24 0.0K
09:59 28.24 28.24 28.24 28.24 0.1K
10:00 28.24 28.24 28.24 28.24 0.4K
10:01 28.24 28.43 28.24 28.43 0.1K
10:02 28.43 28.43 28.43 28.43 0.0K
10:03 28.43 28.43 28.43 28.43 0.2K
10:04 28.43 28.43 28.43 28.43 0.0K
10:05 28.07 28.07 28.07 28.07 0.4K
10:06 28.07 28.07 28.07 28.07 0.0K
10:07 28.07 28.07 28.07 28.07 0.0K
10:08 28.07 28.23 28.07 28.23 0.2K
10:09 28.23 28.23 28.23 28.23 0.0K
10:10 28.23 28.23 28.23 28.23 0.0K
10:11 28.20 28.20 28.20 28.20 0.4K
10:12 28.20 28.20 28.20 28.20 0.0K
10:13 28.14 28.14 28.14 28.14 0.1K
10:14 28.14 28.14 28.00 28.00 0.4K
10:15 28.00 28.00 28.00 28.00 0.1K
10:16 28.00 28.00 28.00 28.00 0.0K
10:17 28.00 28.00 28.00 28.00 0.1K
10:18 27.74 27.74 27.57 27.57 3.2K
10:19 27.52 27.52 27.52 27.52 0.9K
10:20 27.52 27.52 27.52 27.52 0.0K
10:21 27.52 27.52 27.52 27.52 0.0K
10:22 27.52 27.91 27.52 27.91 5.3K
10:23 27.91 27.91 27.91 27.91 0.0K
10:24 27.91 27.91 27.91 27.91 0.0K
10:25 27.91 27.91 27.91 27.91 0.0K
10:26 27.77 27.85 27.77 27.85 0.5K
10:27 27.85 27.85 27.85 27.85 0.0K
10:28 27.86 27.86 27.86 27.86 1.2K
10:29 27.86 27.91 27.86 27.91 0.9K
10:30 27.91 27.91 27.91 27.91 0.0K
10:31 27.91 27.91 27.70 27.70 0.2K
10:32 27.68 27.74 27.68 27.74 2.4K
10:33 27.74 27.74 27.74 27.74 0.0K
10:34 27.74 27.74 27.74 27.74 0.0K
10:35 27.74 27.74 27.74 27.74 0.0K
10:36 27.98 27.98 27.98 27.98 0.1K
10:37 27.98 27.98 27.98 27.98 0.0K
10:38 27.98 27.98 27.98 27.98 0.0K
10:39 27.98 27.98 27.98 27.98 0.0K
10:40 27.98 27.98 27.98 27.98 0.0K
10:41 27.98 27.98 27.98 27.98 0.0K
10:42 27.98 27.98 27.98 27.98 0.1K
10:43 27.90 27.90 27.90 27.90 0.4K
10:44 27.90 27.90 27.90 27.90 0.0K
10:45 27.90 27.90 27.90 27.90 0.0K
10:46 27.90 27.90 27.90 27.90 0.0K
10:47 27.90 27.90 27.90 27.90 0.2K
10:48 27.90 28.04 27.90 28.04 0.1K
10:49 27.99 28.00 27.99 28.00 0.6K
10:50 28.00 28.00 28.00 28.00 0.0K
10:51 28.00 28.00 28.00 28.00 0.0K
10:52 28.00 28.00 28.00 28.00 0.0K
10:53 28.00 28.00 28.00 28.00 0.0K
10:54 28.00 28.00 28.00 28.00 0.5K
10:55 28.00 28.00 28.00 28.00 0.0K
10:56 28.00 28.00 28.00 28.00 0.0K
10:57 28.00 28.00 28.00 28.00 0.0K
10:58 28.05 28.05 28.05 28.05 0.5K
10:59 28.10 28.10 28.10 28.10 0.1K
11:00 28.10 28.10 28.10 28.10 0.0K
11:01 28.10 28.10 28.10 28.10 0.0K
11:02 28.10 28.10 28.10 28.10 0.0K
11:03 28.10 28.10 28.10 28.10 0.0K
11:04 28.10 28.10 28.10 28.10 0.0K
11:05 28.10 28.10 28.10 28.10 0.0K
11:06 28.10 28.10 28.10 28.10 0.0K
11:07 28.10 28.10 28.10 28.10 0.0K
11:08 28.10 28.10 28.10 28.10 0.0K
11:09 27.90 27.90 27.90 27.90 0.2K
11:10 27.90 27.90 27.90 27.90 0.0K
11:11 27.90 27.90 27.90 27.90 0.0K
11:12 27.90 27.90 27.90 27.90 0.0K
11:13 27.97 27.97 27.96 27.96 0.4K
11:14 27.96 27.96 27.96 27.96 0.1K
11:15 28.15 28.15 28.15 28.15 2.3K
11:16 28.15 28.15 28.15 28.15 0.1K
11:17 28.15 28.15 28.15 28.15 0.0K
11:18 28.15 28.15 28.15 28.15 0.0K
11:19 28.15 28.15 28.15 28.15 0.0K
11:20 28.15 28.15 28.15 28.15 0.2K
11:21 28.15 28.15 28.15 28.15 0.0K
11:22 28.15 28.15 28.15 28.15 0.2K
11:23 28.15 28.15 28.15 28.15 0.0K
11:24 28.15 28.15 28.15 28.15 1.1K
11:25 28.15 28.15 28.15 28.15 0.0K
11:26 28.15 28.15 28.15 28.15 0.0K
11:27 28.15 28.15 28.15 28.15 0.0K
11:28 28.15 28.15 28.15 28.15 0.0K
11:29 28.15 28.15 28.15 28.15 0.0K
11:30 28.15 28.15 28.06 28.06 0.4K
11:31 28.06 28.06 28.06 28.06 0.0K
11:32 28.06 28.06 28.06 28.06 0.0K
11:33 28.06 28.06 28.06 28.06 0.0K
11:34 28.06 28.06 28.06 28.06 0.4K
11:35 28.06 28.06 28.06 28.06 0.0K
11:36 28.06 28.06 28.06 28.06 0.1K
11:37 28.06 28.06 28.06 28.06 0.0K
11:38 28.06 28.06 28.06 28.06 0.0K
11:39 28.06 28.06 28.06 28.06 0.0K
11:40 28.06 28.11 28.06 28.11 0.3K
11:41 28.11 28.11 28.11 28.11 0.0K
11:42 28.11 28.11 28.11 28.11 0.1K
11:43 28.11 28.11 28.11 28.11 0.1K
11:44 28.11 28.11 27.87 27.87 0.2K
11:45 27.87 27.87 27.87 27.87 0.0K
11:46 27.87 27.87 27.87 27.87 0.0K
11:47 27.87 27.87 27.87 27.87 0.0K
11:48 28.04 28.04 28.04 28.04 0.7K
11:49 28.04 28.04 28.04 28.04 0.0K
11:50 28.04 28.04 28.00 28.00 1.6K
11:51 28.00 28.00 28.00 28.00 0.0K
11:52 27.80 27.80 27.80 27.80 1.0K
11:53 27.90 27.90 27.90 27.90 0.1K
11:54 27.90 27.91 27.90 27.91 1.3K
11:55 27.91 27.91 27.83 27.83 0.5K
11:56 27.77 27.77 27.77 27.77 0.9K
11:57 27.77 27.77 27.77 27.77 0.0K
11:58 27.87 27.87 27.87 27.87 1.2K
11:59 27.87 27.87 27.87 27.87 0.0K
12:00 27.79 27.79 27.79 27.79 1.1K
12:01 27.79 27.79 27.79 27.79 0.0K
12:02 27.79 27.79 27.79 27.79 0.0K
12:03 27.64 27.64 27.64 27.64 0.3K
12:04 27.64 27.64 27.64 27.64 0.1K
12:05 27.64 27.64 27.64 27.64 0.0K
12:06 27.78 27.78 27.78 27.78 0.2K
12:07 27.78 27.78 27.78 27.78 0.0K
12:08 27.78 27.78 27.78 27.78 0.0K
12:09 27.82 27.93 27.82 27.93 1.5K
12:10 27.93 27.93 27.93 27.93 0.0K
12:11 27.85 27.85 27.84 27.84 0.2K
12:12 27.77 27.77 27.77 27.77 0.2K
12:13 27.77 27.77 27.77 27.77 0.1K
12:14 27.77 27.77 27.77 27.77 0.0K
12:15 27.77 27.77 27.77 27.77 0.0K
12:16 27.77 27.77 27.77 27.77 0.5K
12:17 28.01 28.01 28.01 28.01 3.9K
12:18 28.01 28.01 28.01 28.01 0.1K
12:19 28.01 28.01 28.01 28.01 0.0K
12:20 28.01 28.01 28.01 28.01 0.0K
12:21 28.01 28.01 28.01 28.01 0.0K
12:22 28.01 28.01 28.01 28.01 0.0K
12:23 28.01 28.01 28.01 28.01 0.0K
12:24 28.01 28.01 28.01 28.01 0.0K
12:25 28.01 28.01 28.01 28.01 0.0K
12:26 28.01 28.01 28.01 28.01 0.3K
12:27 28.01 28.01 28.01 28.01 0.0K
12:28 28.01 28.01 28.01 28.01 0.1K
12:29 27.71 27.71 27.71 27.71 0.1K
12:30 27.71 27.71 27.71 27.71 0.0K
12:31 27.71 27.71 27.71 27.71 0.0K
12:32 27.71 27.77 27.71 27.77 0.3K
12:33 27.78 27.78 27.78 27.78 0.5K
12:34 27.77 27.77 27.73 27.73 0.7K
12:35 27.73 27.73 27.73 27.73 0.0K
12:36 27.73 27.73 27.73 27.73 0.0K
12:37 27.73 27.73 27.73 27.73 0.0K
12:38 27.73 27.73 27.73 27.73 0.0K
12:39 27.73 27.73 27.73 27.73 0.1K
12:40 27.73 27.73 27.73 27.73 0.0K
12:41 27.73 27.73 27.73 27.73 0.0K
12:42 27.73 27.73 27.73 27.73 0.0K
12:43 27.76 27.76 27.75 27.75 0.3K
12:44 27.75 27.93 27.75 27.93 0.3K
12:45 27.82 27.82 27.82 27.82 0.3K
12:46 27.82 27.82 27.82 27.82 0.1K
12:47 27.82 27.82 27.82 27.82 0.1K
12:48 27.82 27.82 27.82 27.82 0.1K
12:49 27.82 27.82 27.82 27.82 0.0K
12:50 27.82 27.82 27.82 27.82 0.0K
12:51 27.82 27.82 27.82 27.82 0.0K
12:52 27.82 27.82 27.82 27.82 0.1K
12:53 27.82 27.82 27.82 27.82 0.0K
12:54 27.82 27.82 27.81 27.81 0.5K
12:55 27.81 27.81 27.81 27.81 0.0K
12:56 27.81 27.81 27.81 27.81 0.1K
12:57 27.81 27.81 27.81 27.81 0.0K
12:58 27.81 27.81 27.81 27.81 0.2K
12:59 27.90 27.90 27.90 27.90 1.0K
13:00 27.90 27.90 27.90 27.90 0.0K
13:01 27.90 27.90 27.90 27.90 0.0K
13:02 27.90 27.90 27.90 27.90 0.4K
13:03 27.90 27.90 27.90 27.90 0.1K
13:04 27.90 27.90 27.90 27.90 0.0K
13:05 27.90 27.90 27.90 27.90 0.0K
13:06 27.74 27.74 27.74 27.74 0.3K
13:07 27.74 27.74 27.74 27.74 0.0K
13:08 27.74 27.74 27.74 27.74 0.0K
13:09 27.74 27.74 27.74 27.74 0.0K
13:10 27.74 27.74 27.74 27.74 0.0K
13:11 27.74 27.74 27.74 27.74 1.2K
13:12 27.74 27.74 27.74 27.74 0.0K
13:13 27.74 27.74 27.74 27.74 0.0K
13:14 27.83 27.83 27.83 27.83 0.2K
13:15 27.83 27.83 27.83 27.83 0.0K
13:16 27.83 27.83 27.83 27.83 0.0K
13:17 27.95 27.95 27.95 27.95 0.2K
13:18 27.95 27.95 27.95 27.95 0.1K
13:19 27.95 27.95 27.95 27.95 0.0K
13:20 27.95 27.95 27.95 27.95 0.0K
13:21 27.95 27.95 27.95 27.95 0.1K
13:22 27.95 27.95 27.95 27.95 0.0K
13:23 27.95 27.95 27.95 27.95 0.1K
13:24 27.95 27.95 27.95 27.95 0.0K
13:25 27.95 27.95 27.95 27.95 0.0K
13:26 27.95 27.95 27.95 27.95 0.0K
13:27 27.95 27.95 27.95 27.95 0.0K
13:28 27.95 27.95 27.95 27.95 0.0K
13:29 27.95 27.95 27.95 27.95 0.0K
13:30 27.95 27.95 27.95 27.95 0.0K
13:31 27.95 27.95 27.95 27.95 0.0K
13:32 27.90 27.90 27.90 27.90 0.2K
13:33 27.90 27.90 27.90 27.90 0.0K
13:34 27.90 27.92 27.90 27.92 0.1K
13:35 27.92 27.92 27.92 27.92 0.0K
13:36 27.92 27.92 27.92 27.92 0.0K
13:37 27.92 27.92 27.92 27.92 0.0K
13:38 27.92 27.92 27.92 27.92 0.0K
13:39 27.92 27.92 27.92 27.92 0.0K
13:40 27.92 27.92 27.92 27.92 0.0K
13:41 27.92 27.92 27.92 27.92 0.0K
13:42 27.92 27.92 27.92 27.92 0.1K
13:43 27.92 27.92 27.92 27.92 0.1K
13:44 27.92 27.92 27.92 27.92 0.0K
13:45 27.92 27.92 27.92 27.92 0.0K
13:46 27.92 27.92 27.92 27.92 0.2K
13:47 27.92 27.92 27.92 27.92 0.0K
13:48 27.92 27.92 27.92 27.92 0.0K
13:49 27.92 27.92 27.92 27.92 0.0K
13:50 27.92 27.92 27.92 27.92 0.0K
13:51 27.92 27.92 27.92 27.92 0.1K
13:52 27.92 27.92 27.92 27.92 0.0K
13:53 27.92 27.92 27.92 27.92 0.1K
13:54 27.92 27.92 27.92 27.92 0.0K
13:55 27.92 27.92 27.92 27.92 0.1K
13:56 27.92 27.92 27.92 27.92 0.0K
13:57 27.92 27.92 27.92 27.92 0.0K
13:58 27.92 27.92 27.92 27.92 0.0K
13:59 27.92 27.92 27.92 27.92 0.0K
14:00 27.92 27.92 27.92 27.92 0.0K
14:01 27.92 27.92 27.92 27.92 0.0K
14:02 27.92 27.92 27.92 27.92 0.0K
14:03 27.92 27.92 27.92 27.92 0.0K
14:04 27.92 27.92 27.92 27.92 0.0K
14:05 27.92 28.00 27.92 28.00 0.3K
14:06 28.00 28.00 28.00 28.00 0.1K
14:07 28.00 28.00 28.00 28.00 0.0K
14:08 28.00 28.00 28.00 28.00 0.0K
14:09 28.00 28.00 28.00 28.00 0.1K
14:10 28.00 28.00 28.00 28.00 0.0K
14:11 28.00 28.00 28.00 28.00 0.4K
14:12 28.11 28.11 28.09 28.09 1.1K
14:13 28.09 28.09 28.09 28.09 0.0K
14:14 28.09 28.09 28.09 28.09 0.0K
14:15 28.09 28.09 28.09 28.09 0.0K
14:16 28.09 28.09 28.09 28.09 0.0K
14:17 28.09 28.09 28.09 28.09 0.1K
14:18 28.09 28.09 28.09 28.09 0.0K
14:19 28.09 28.09 28.09 28.09 0.0K
14:20 28.09 28.09 28.09 28.09 0.0K
14:21 28.43 28.43 28.43 28.43 0.2K
14:22 28.58 28.58 28.58 28.58 0.7K
14:23 28.58 28.58 28.58 28.58 0.0K
14:24 28.58 28.58 28.58 28.58 0.0K
14:25 28.58 28.58 28.58 28.58 0.0K
14:26 28.58 28.58 28.58 28.58 0.0K
14:27 28.58 28.58 28.58 28.58 0.0K
14:28 28.58 28.58 28.58 28.58 0.0K
14:29 28.58 28.58 28.58 28.58 0.0K
14:30 28.58 28.58 28.58 28.58 0.0K
14:31 28.58 28.58 28.58 28.58 0.0K
14:32 28.58 28.58 28.58 28.58 0.0K
14:33 28.58 28.58 28.58 28.58 0.0K
14:34 28.58 28.58 28.58 28.58 0.1K
14:35 28.58 28.58 28.58 28.58 0.1K
14:36 28.58 28.58 28.58 28.58 0.0K
14:37 28.58 28.58 28.58 28.58 0.2K
14:38 28.58 28.58 28.58 28.58 0.0K
14:39 28.58 28.58 28.58 28.58 0.0K
14:40 28.30 28.30 28.30 28.30 0.4K
14:41 28.30 28.30 28.30 28.30 0.2K
14:42 28.30 28.30 28.30 28.30 0.1K
14:43 28.30 28.30 28.30 28.30 0.0K
14:44 28.30 28.30 28.30 28.30 0.0K
14:45 28.30 28.30 28.30 28.30 0.0K
14:46 28.30 28.30 28.30 28.30 0.1K
14:47 28.31 28.31 28.31 28.31 0.4K
14:48 28.31 28.31 28.31 28.31 0.1K
14:49 28.02 28.02 27.99 27.99 0.9K
14:50 27.99 27.99 27.99 27.99 0.0K
14:51 27.99 27.99 27.99 27.99 0.0K
14:52 27.99 27.99 27.99 27.99 0.4K
14:53 27.99 27.99 27.99 27.99 0.1K
14:54 27.99 27.99 27.99 27.99 0.0K
14:55 27.99 27.99 27.99 27.99 0.1K
14:56 27.95 27.95 27.95 27.95 0.1K
14:57 27.95 27.95 27.95 27.95 0.0K
14:58 27.95 27.95 27.95 27.95 0.1K
14:59 27.95 27.95 27.95 27.95 0.0K
15:00 27.95 27.95 27.95 27.95 0.8K
15:01 27.87 27.87 27.87 27.87 0.5K
15:02 27.87 27.87 27.87 27.87 0.0K
15:03 27.90 27.90 27.90 27.90 1.2K
15:04 27.90 27.90 27.90 27.90 0.1K
15:05 27.90 27.90 27.90 27.90 0.0K
15:06 27.86 27.86 27.86 27.86 0.2K
15:07 27.86 27.86 27.86 27.86 0.4K
15:08 27.86 27.86 27.86 27.86 0.1K
15:09 27.86 27.86 27.86 27.86 0.0K
15:10 27.86 27.86 27.86 27.86 0.0K
15:11 28.00 28.00 27.75 27.75 1.7K
15:12 27.75 27.75 27.75 27.75 0.0K
15:13 27.55 27.62 27.55 27.62 1.3K
15:14 27.62 27.62 27.62 27.62 0.9K
15:15 27.62 27.62 27.62 27.62 0.1K
15:16 27.69 27.69 27.69 27.69 0.3K
15:17 27.69 27.69 27.69 27.69 0.0K
15:18 27.69 27.69 27.69 27.69 0.0K
15:19 27.69 27.69 27.69 27.69 0.0K
15:20 27.69 27.69 27.69 27.69 0.3K
15:21 27.69 27.69 27.69 27.69 0.1K
15:22 27.69 27.69 27.69 27.69 0.1K
15:23 27.69 27.69 27.69 27.69 0.1K
15:24 27.61 27.61 27.61 27.61 0.2K
15:25 27.61 27.61 27.39 27.39 1.5K
15:26 27.39 27.39 27.39 27.39 0.1K
15:27 27.39 27.39 27.39 27.39 0.2K
15:28 27.39 27.39 27.39 27.39 0.0K
15:29 27.39 27.39 27.39 27.39 0.0K
15:30 27.39 27.39 27.39 27.39 0.1K
15:31 27.60 27.69 27.60 27.69 0.6K
15:32 27.69 27.69 27.69 27.69 0.0K
15:33 27.69 27.69 27.69 27.69 0.0K
15:34 27.69 27.69 27.69 27.69 0.0K
15:35 27.69 27.69 27.69 27.69 0.0K
15:36 27.55 27.55 27.55 27.55 1.3K
15:37 27.55 27.55 27.55 27.55 0.0K
15:38 27.55 27.55 27.55 27.55 0.1K
15:39 27.55 27.55 27.55 27.55 0.0K
15:40 27.55 27.55 27.55 27.55 0.0K
15:41 27.55 27.55 27.55 27.55 0.0K
15:42 27.55 27.55 27.55 27.55 0.1K
15:43 27.78 27.78 27.78 27.78 0.7K
15:44 27.78 27.78 27.78 27.78 0.2K
15:45 27.78 27.78 27.78 27.78 0.1K
15:46 27.78 27.78 27.78 27.78 0.0K
15:47 27.78 27.78 27.78 27.78 0.1K
15:48 27.78 27.78 27.78 27.78 0.0K
15:49 27.82 27.82 27.82 27.82 0.3K
15:50 27.82 27.82 27.82 27.82 0.0K
15:51 27.82 27.82 27.82 27.82 0.0K
15:52 27.82 27.82 27.82 27.82 0.1K
15:53 27.82 27.82 27.82 27.82 0.4K
15:54 27.82 27.82 27.81 27.82 1.0K
15:55 27.82 27.82 27.82 27.82 0.0K
15:56 27.86 27.86 27.86 27.86 0.4K
15:57 27.86 27.86 27.86 27.86 0.0K
15:58 27.86 27.86 27.83 27.83 0.1K
15:59 27.74 27.74 27.74 27.74 0.1K
16:00 27.63 27.81 26.20 27.72 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし