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 28.00 28.00 27.98 28.00 4.4K
09:32 28.00 28.00 28.00 28.00 0.0K
09:33 28.00 28.00 28.00 28.00 0.3K
09:34 28.00 28.00 28.00 28.00 0.1K
09:35 28.00 28.00 28.00 28.00 0.0K
09:36 28.13 28.13 28.13 28.13 0.2K
09:37 28.13 28.13 28.13 28.13 0.1K
09:38 28.13 28.13 28.13 28.13 0.0K
09:39 28.06 28.07 28.06 28.07 3.0K
09:40 28.07 28.07 28.07 28.07 0.0K
09:41 28.07 28.07 28.07 28.07 0.3K
09:42 28.07 28.07 28.07 28.07 1.3K
09:43 28.20 28.23 28.20 28.23 0.2K
09:44 28.23 28.23 28.23 28.23 0.0K
09:45 28.23 28.23 28.23 28.23 0.1K
09:46 28.23 28.23 28.23 28.23 0.0K
09:47 28.23 28.23 28.23 28.23 0.0K
09:48 28.23 28.23 28.23 28.23 0.2K
09:49 28.23 28.23 28.23 28.23 0.0K
09:50 28.23 28.23 28.23 28.23 0.0K
09:51 28.23 28.23 28.23 28.23 0.0K
09:52 28.25 28.25 28.25 28.25 0.6K
09:53 28.25 28.25 28.25 28.25 0.0K
09:54 28.25 28.25 28.25 28.25 0.2K
09:55 28.25 28.25 28.25 28.25 0.0K
09:56 28.25 28.25 28.25 28.25 0.6K
09:57 28.25 28.25 28.25 28.25 0.0K
09:58 28.25 28.25 28.25 28.25 0.0K
09:59 28.25 28.25 28.25 28.25 0.0K
10:00 28.25 28.25 28.25 28.25 0.0K
10:01 28.25 28.25 28.25 28.25 0.3K
10:02 28.25 28.25 28.00 28.00 0.8K
10:03 28.00 28.00 28.00 28.00 0.0K
10:04 27.73 27.73 27.73 27.73 1.1K
10:05 27.73 27.73 27.73 27.73 0.0K
10:06 27.73 27.73 27.73 27.73 0.1K
10:07 27.43 27.43 27.43 27.43 0.6K
10:08 27.43 27.43 27.43 27.43 0.0K
10:09 27.43 27.43 27.43 27.43 0.0K
10:10 27.43 27.43 27.43 27.43 0.0K
10:11 27.43 27.43 27.43 27.43 0.0K
10:12 27.43 27.43 27.43 27.43 0.0K
10:13 27.43 27.43 27.43 27.43 0.1K
10:14 27.43 27.43 27.43 27.43 0.0K
10:15 27.43 27.43 27.43 27.43 0.0K
10:16 27.43 27.43 27.43 27.43 0.2K
10:17 27.43 27.43 27.43 27.43 0.0K
10:18 27.43 27.43 27.43 27.43 0.0K
10:19 27.43 27.43 27.43 27.43 0.1K
10:20 27.43 27.43 27.43 27.43 0.1K
10:21 27.43 27.43 27.43 27.43 0.0K
10:22 27.43 27.43 27.43 27.43 0.0K
10:23 27.43 27.43 27.30 27.30 0.1K
10:24 27.30 27.30 27.30 27.30 0.1K
10:25 27.30 27.30 27.30 27.30 0.0K
10:26 27.30 27.30 27.30 27.30 0.0K
10:27 27.30 27.30 27.30 27.30 0.0K
10:28 27.30 27.30 27.30 27.30 0.0K
10:29 27.30 27.30 27.30 27.30 0.1K
10:30 27.30 27.30 27.30 27.30 0.0K
10:31 27.30 27.30 27.30 27.30 0.0K
10:32 27.30 27.30 27.30 27.30 0.0K
10:33 27.30 27.30 27.30 27.30 0.0K
10:34 27.30 27.30 27.30 27.30 0.0K
10:35 27.30 27.30 27.30 27.30 0.0K
10:36 27.30 27.30 27.30 27.30 0.1K
10:37 27.30 27.30 27.30 27.30 0.0K
10:38 27.30 27.30 27.30 27.30 0.0K
10:39 27.61 27.61 27.61 27.61 0.2K
10:40 27.61 27.61 27.61 27.61 0.0K
10:41 27.61 27.61 27.61 27.61 0.1K
10:42 27.63 27.63 27.63 27.63 0.2K
10:43 27.63 27.63 27.63 27.63 0.0K
10:44 27.63 27.63 27.63 27.63 0.0K
10:45 27.63 27.63 27.63 27.63 0.1K
10:46 27.63 27.63 27.63 27.63 0.1K
10:47 27.63 27.63 27.63 27.63 0.0K
10:48 27.63 27.63 27.63 27.63 0.0K
10:49 27.64 27.64 27.64 27.64 0.5K
10:50 27.68 27.68 27.68 27.68 0.1K
10:51 27.68 27.68 27.68 27.68 0.0K
10:52 27.68 27.68 27.68 27.68 0.0K
10:53 27.68 27.68 27.68 27.68 0.0K
10:54 27.68 27.68 27.68 27.68 0.1K
10:55 27.68 27.68 27.68 27.68 0.0K
10:56 27.36 27.36 27.36 27.36 0.5K
10:57 27.36 27.36 27.36 27.36 0.2K
10:58 27.36 27.36 27.36 27.36 0.1K
10:59 27.29 27.29 27.29 27.29 0.3K
11:00 27.29 27.29 27.29 27.29 0.0K
11:01 27.29 27.29 27.29 27.29 0.0K
11:02 27.29 27.29 27.29 27.29 0.4K
11:03 27.29 27.29 27.29 27.29 2.2K
11:04 27.29 27.29 27.29 27.29 0.0K
11:05 27.29 27.29 27.29 27.29 0.0K
11:06 27.25 27.25 27.25 27.25 1.9K
11:07 27.25 27.25 27.25 27.25 0.1K
11:08 27.40 27.40 27.30 27.30 1.9K
11:09 27.30 27.30 27.30 27.30 0.0K
11:10 27.32 27.32 27.32 27.32 0.5K
11:11 27.32 27.32 27.32 27.32 0.1K
11:12 27.32 27.32 27.32 27.32 0.0K
11:13 27.32 27.32 27.32 27.32 0.0K
11:14 27.32 27.32 27.32 27.32 0.4K
11:15 27.32 27.32 27.32 27.32 0.0K
11:16 27.32 27.32 27.32 27.32 0.0K
11:17 27.32 27.32 27.32 27.32 0.0K
11:18 27.32 27.32 27.32 27.32 0.0K
11:19 27.32 27.32 27.32 27.32 0.0K
11:20 27.35 27.35 27.35 27.35 0.1K
11:21 27.50 27.50 27.39 27.39 2.2K
11:22 27.39 27.39 27.39 27.39 0.0K
11:23 27.40 27.40 27.31 27.31 0.3K
11:24 27.14 27.26 27.14 27.26 2.5K
11:25 27.26 27.26 27.26 27.26 0.0K
11:26 27.19 27.19 27.19 27.19 0.1K
11:27 27.19 27.19 27.19 27.19 0.0K
11:28 27.27 27.27 27.27 27.27 0.4K
11:29 27.27 27.27 27.27 27.27 0.0K
11:30 27.27 27.27 27.06 27.06 0.1K
11:31 27.28 27.28 27.28 27.28 0.2K
11:32 27.28 27.28 27.28 27.28 0.0K
11:33 27.28 27.28 27.28 27.28 0.0K
11:34 27.28 27.28 27.28 27.28 0.0K
11:35 27.28 27.28 27.28 27.28 0.1K
11:36 27.28 27.28 27.28 27.28 0.0K
11:37 27.28 27.28 27.28 27.28 0.0K
11:38 27.28 27.28 27.28 27.28 0.0K
11:39 27.28 27.28 27.28 27.28 0.0K
11:40 27.28 27.28 27.28 27.28 0.0K
11:41 27.25 27.25 27.25 27.25 0.2K
11:42 27.25 27.25 27.25 27.25 0.0K
11:43 27.25 27.25 27.25 27.25 0.0K
11:44 27.25 27.25 27.25 27.25 0.0K
11:45 27.25 27.25 27.25 27.25 0.0K
11:46 27.25 27.25 27.21 27.21 0.9K
11:47 27.21 27.21 27.21 27.21 0.0K
11:48 27.21 27.21 26.99 26.99 0.7K
11:49 27.17 27.17 27.12 27.12 0.7K
11:50 27.21 27.21 27.21 27.21 0.9K
11:51 27.21 27.21 27.21 27.21 0.0K
11:52 27.21 27.21 27.21 27.21 0.0K
11:53 27.21 27.21 27.21 27.21 0.1K
11:54 27.21 27.21 27.21 27.21 0.0K
11:55 27.21 27.21 27.21 27.21 0.0K
11:56 27.11 27.11 27.11 27.11 0.1K
11:57 27.11 27.11 27.11 27.11 0.0K
11:58 27.11 27.11 27.11 27.11 0.0K
11:59 27.11 27.11 27.11 27.11 0.2K
12:00 27.24 27.24 27.24 27.24 0.5K
12:01 27.24 27.24 27.24 27.24 0.0K
12:02 27.24 27.24 27.24 27.24 0.0K
12:03 27.24 27.24 27.24 27.24 0.0K
12:04 27.24 27.24 27.24 27.24 0.0K
12:05 27.24 27.24 27.20 27.20 0.1K
12:06 27.21 27.21 27.21 27.21 0.3K
12:07 27.21 27.21 27.18 27.18 1.9K
12:08 27.18 27.18 27.18 27.18 0.6K
12:09 27.28 27.28 27.28 27.28 0.1K
12:10 27.28 27.28 27.28 27.28 0.0K
12:11 27.33 27.33 27.33 27.33 0.2K
12:12 27.20 27.20 27.20 27.20 0.3K
12:13 27.20 27.20 27.20 27.20 0.0K
12:14 27.20 27.20 27.20 27.20 0.0K
12:15 27.20 27.20 27.20 27.20 0.0K
12:16 27.20 27.20 27.20 27.20 0.0K
12:17 27.20 27.20 27.20 27.20 0.0K
12:18 27.20 27.20 27.20 27.20 0.0K
12:19 27.20 27.20 26.97 26.97 0.3K
12:20 26.97 26.97 26.97 26.97 0.3K
12:21 26.97 26.97 26.97 26.97 0.0K
12:22 26.97 26.97 26.97 26.97 0.0K
12:23 26.97 27.11 26.97 27.11 0.3K
12:24 26.91 26.91 26.91 26.91 0.1K
12:25 26.91 26.91 26.91 26.91 0.0K
12:26 26.91 26.96 26.91 26.96 0.8K
12:27 27.05 27.05 27.05 27.05 0.4K
12:28 27.05 27.05 27.05 27.05 0.0K
12:29 27.05 27.05 27.05 27.05 0.0K
12:30 27.05 27.05 27.05 27.05 0.0K
12:31 27.05 27.05 27.05 27.05 0.0K
12:32 27.05 27.05 27.05 27.05 0.0K
12:33 27.05 27.05 27.05 27.05 0.0K
12:34 27.05 27.05 27.05 27.05 0.0K
12:35 27.05 27.05 27.05 27.05 0.0K
12:36 27.05 27.05 27.05 27.05 0.0K
12:37 27.05 27.05 27.05 27.05 0.0K
12:38 27.05 27.05 27.05 27.05 3.3K
12:39 27.05 27.05 27.05 27.05 0.2K
12:40 27.10 27.10 27.10 27.10 0.5K
12:41 27.13 27.13 27.13 27.13 0.2K
12:42 27.13 27.13 27.13 27.13 0.0K
12:43 27.13 27.13 27.13 27.13 0.0K
12:44 27.13 27.13 27.13 27.13 0.0K
12:45 27.13 27.13 27.13 27.13 0.0K
12:46 27.13 27.13 27.13 27.13 0.0K
12:47 27.13 27.13 27.13 27.13 0.0K
12:48 27.13 27.13 27.13 27.13 0.0K
12:49 27.13 27.13 27.13 27.13 0.0K
12:50 27.13 27.13 27.13 27.13 0.0K
12:51 27.13 27.13 27.13 27.13 0.1K
12:52 27.13 27.13 27.13 27.13 0.0K
12:53 27.13 27.13 27.13 27.13 0.0K
12:54 27.13 27.13 27.13 27.13 0.0K
12:55 27.13 27.13 27.13 27.13 0.0K
12:56 27.13 27.13 27.13 27.13 0.0K
12:57 27.13 27.13 27.13 27.13 0.0K
12:58 27.13 27.13 27.13 27.13 0.0K
12:59 27.13 27.13 27.13 27.13 0.0K
13:00 27.13 27.13 27.13 27.13 0.0K
13:01 27.13 27.13 27.13 27.13 0.0K
13:02 27.13 27.13 27.13 27.13 0.0K
13:03 27.13 27.13 27.13 27.13 0.0K
13:04 27.13 27.13 27.13 27.13 0.0K
13:05 27.13 27.13 27.13 27.13 0.0K
13:06 27.13 27.13 27.13 27.13 0.0K
13:07 27.13 27.13 27.13 27.13 0.0K
13:08 27.13 27.13 27.13 27.13 0.0K
13:09 27.13 27.13 27.13 27.13 0.1K
13:10 27.13 27.13 27.13 27.13 0.0K
13:11 27.13 27.13 27.13 27.13 0.0K
13:12 27.13 27.13 27.13 27.13 0.0K
13:13 27.13 27.13 27.13 27.13 0.0K
13:14 27.13 27.13 27.13 27.13 0.0K
13:15 27.13 27.13 27.13 27.13 0.0K
13:16 27.13 27.13 27.13 27.13 0.0K
13:17 27.13 27.13 27.13 27.13 0.0K
13:18 27.13 27.13 27.13 27.13 0.1K
13:19 27.13 27.13 27.13 27.13 0.0K
13:20 27.13 27.26 27.13 27.26 0.2K
13:21 27.26 27.26 27.26 27.26 0.0K
13:22 27.26 27.26 27.26 27.26 0.0K
13:23 27.26 27.26 27.26 27.26 0.1K
13:24 27.21 27.21 27.21 27.21 0.5K
13:25 27.21 27.21 27.21 27.21 0.0K
13:26 27.21 27.21 27.21 27.21 0.0K
13:27 27.21 27.21 27.21 27.21 0.0K
13:28 27.21 27.21 27.21 27.21 0.0K
13:29 27.21 27.21 27.21 27.21 0.1K
13:30 27.21 27.21 27.21 27.21 0.0K
13:31 27.21 27.21 27.21 27.21 0.0K
13:32 27.21 27.21 27.21 27.21 0.0K
13:33 27.21 27.21 27.21 27.21 0.0K
13:34 27.21 27.21 27.21 27.21 0.0K
13:35 27.21 27.21 27.21 27.21 0.0K
13:36 27.21 27.21 27.21 27.21 0.0K
13:37 27.21 27.21 27.21 27.21 0.0K
13:38 27.21 27.21 27.21 27.21 0.0K
13:39 27.21 27.21 27.21 27.21 0.0K
13:40 27.21 27.21 27.21 27.21 0.0K
13:41 27.41 27.41 27.41 27.41 0.1K
13:42 27.41 27.41 27.41 27.41 0.0K
13:43 27.41 27.41 27.41 27.41 0.0K
13:44 27.41 27.41 27.41 27.41 0.0K
13:45 27.41 27.41 27.41 27.41 0.0K
13:46 27.41 27.41 27.41 27.41 0.1K
13:47 27.41 27.41 27.41 27.41 0.0K
13:48 27.41 27.41 27.41 27.41 0.0K
13:49 27.41 27.41 27.41 27.41 0.0K
13:50 27.41 27.41 27.41 27.41 0.1K
13:51 27.32 27.32 27.32 27.32 0.1K
13:52 27.32 27.32 27.32 27.32 0.0K
13:53 27.30 27.30 27.29 27.29 0.3K
13:54 27.29 27.29 27.29 27.29 0.0K
13:55 27.29 27.29 27.29 27.29 0.1K
13:56 27.29 27.29 27.29 27.29 0.0K
13:57 27.29 27.29 27.29 27.29 0.0K
13:58 27.29 27.29 27.29 27.29 0.0K
13:59 27.29 27.29 27.29 27.29 0.0K
14:00 27.29 27.29 27.29 27.29 0.0K
14:01 27.29 27.29 27.29 27.29 0.0K
14:02 27.29 27.29 27.29 27.29 0.0K
14:03 27.29 27.29 27.29 27.29 0.0K
14:04 27.29 27.29 27.29 27.29 0.0K
14:05 27.29 27.29 27.29 27.29 0.0K
14:06 27.29 27.29 27.29 27.29 0.0K
14:07 27.29 27.29 27.29 27.29 0.0K
14:08 27.29 27.29 27.29 27.29 0.0K
14:09 27.29 27.29 27.29 27.29 0.0K
14:10 27.29 27.29 27.29 27.29 0.0K
14:11 27.05 27.05 27.05 27.05 0.1K
14:12 27.05 27.05 27.05 27.05 0.0K
14:13 27.05 27.05 27.05 27.05 0.0K
14:14 27.05 27.05 27.05 27.05 0.0K
14:15 27.05 27.05 27.05 27.05 0.0K
14:16 27.00 27.00 27.00 27.00 0.7K
14:17 27.01 27.01 27.00 27.00 0.5K
14:18 27.00 27.00 27.00 27.00 0.1K
14:19 27.00 27.00 27.00 27.00 0.1K
14:20 27.00 27.00 27.00 27.00 0.0K
14:21 27.04 27.04 26.95 26.95 0.3K
14:22 26.95 26.95 26.95 26.95 0.0K
14:23 26.95 26.95 26.95 26.95 0.0K
14:24 26.95 26.95 26.95 26.95 0.0K
14:25 26.95 26.95 26.95 26.95 0.6K
14:26 26.95 26.95 26.95 26.95 0.0K
14:27 26.95 26.95 26.95 26.95 0.0K
14:28 26.95 26.95 26.95 26.95 0.0K
14:29 26.95 26.95 26.95 26.95 0.0K
14:30 26.95 26.95 26.95 26.95 0.0K
14:31 26.95 26.95 26.95 26.95 0.0K
14:32 26.95 26.95 26.95 26.95 0.0K
14:33 26.95 26.95 26.95 26.95 0.0K
14:34 26.95 26.95 26.95 26.95 0.6K
14:35 26.95 26.95 26.95 26.95 0.0K
14:36 26.95 26.95 26.95 26.95 0.0K
14:37 27.03 27.03 27.02 27.02 0.9K
14:38 27.02 27.02 27.02 27.02 0.0K
14:39 27.02 27.02 27.02 27.02 0.2K
14:40 26.99 26.99 26.99 26.99 0.3K
14:41 26.99 26.99 26.87 26.87 0.7K
14:42 26.87 26.87 26.87 26.87 0.0K
14:43 26.87 26.87 26.87 26.87 0.0K
14:44 26.87 26.87 26.87 26.87 0.0K
14:45 26.86 26.86 26.86 26.86 0.2K
14:46 26.86 26.86 26.86 26.86 0.0K
14:47 26.86 26.86 26.86 26.86 0.0K
14:48 26.86 26.86 26.86 26.86 0.0K
14:49 26.86 26.86 26.86 26.86 0.1K
14:50 26.86 26.86 26.86 26.86 0.0K
14:51 26.86 26.86 26.86 26.86 0.0K
14:52 26.86 26.86 26.86 26.86 0.0K
14:53 26.86 26.86 26.86 26.86 0.0K
14:54 26.96 26.96 26.95 26.95 0.9K
14:55 26.95 26.95 26.95 26.95 0.0K
14:56 26.95 26.95 26.95 26.95 0.0K
14:57 26.95 26.95 26.95 26.95 0.0K
14:58 26.95 26.95 26.95 26.95 0.0K
14:59 26.95 26.95 26.95 26.95 0.0K
15:00 26.95 26.95 26.95 26.95 0.5K
15:01 26.79 26.79 26.79 26.79 0.2K
15:02 26.79 26.79 26.79 26.79 0.1K
15:03 26.75 26.75 26.75 26.75 1.1K
15:04 26.77 26.77 26.77 26.77 0.3K
15:05 26.77 26.77 26.77 26.77 0.1K
15:06 26.77 26.77 26.77 26.77 0.0K
15:07 26.77 26.77 26.77 26.77 0.1K
15:08 26.77 26.77 26.77 26.77 0.0K
15:09 26.77 26.77 26.77 26.77 0.0K
15:10 26.77 26.77 26.77 26.77 0.0K
15:11 26.77 26.77 26.77 26.77 0.0K
15:12 26.57 26.57 26.57 26.57 0.7K
15:13 26.63 26.63 26.63 26.63 0.5K
15:14 26.61 26.64 26.61 26.64 0.6K
15:15 26.64 26.64 26.64 26.64 0.0K
15:16 26.64 26.64 26.64 26.64 0.0K
15:17 26.62 26.62 26.62 26.62 0.1K
15:18 26.62 26.62 26.62 26.62 0.1K
15:19 26.62 26.62 26.62 26.62 0.0K
15:20 26.76 26.76 26.76 26.76 0.1K
15:21 26.72 26.72 26.72 26.72 0.5K
15:22 26.72 26.72 26.72 26.72 0.0K
15:23 26.72 26.72 26.72 26.72 0.1K
15:24 26.63 26.63 26.63 26.63 0.1K
15:25 26.63 26.63 26.63 26.63 0.0K
15:26 26.63 26.63 26.63 26.63 0.0K
15:27 26.63 26.63 26.63 26.63 0.0K
15:28 26.63 26.63 26.63 26.63 0.1K
15:29 26.63 26.63 26.63 26.63 0.0K
15:30 26.63 26.63 26.63 26.63 0.1K
15:31 26.63 26.63 26.63 26.63 0.0K
15:32 26.63 26.63 26.63 26.63 0.0K
15:33 26.63 26.63 26.63 26.63 0.0K
15:34 26.63 26.63 26.63 26.63 0.1K
15:35 26.63 26.63 26.63 26.63 0.2K
15:36 26.63 26.63 26.63 26.63 0.0K
15:37 26.63 26.63 26.63 26.63 0.1K
15:38 26.63 26.63 26.63 26.63 0.0K
15:39 26.63 26.63 26.47 26.47 4.6K
15:40 26.47 26.47 26.47 26.47 0.0K
15:41 26.47 26.47 26.47 26.47 0.0K
15:42 26.47 26.49 26.47 26.49 0.1K
15:43 26.49 26.49 26.49 26.49 0.0K
15:44 26.49 26.49 26.49 26.49 0.0K
15:45 26.49 26.49 26.49 26.49 0.0K
15:46 26.49 26.49 26.49 26.49 0.1K
15:47 26.49 26.49 26.49 26.49 0.0K
15:48 26.49 26.49 26.49 26.49 0.0K
15:49 26.49 26.49 26.49 26.49 0.0K
15:50 26.49 26.49 26.49 26.49 0.0K
15:51 26.49 26.49 26.49 26.49 0.1K
15:52 26.49 26.49 26.49 26.49 0.0K
15:53 26.49 26.49 26.49 26.49 0.0K
15:54 26.49 26.49 26.49 26.49 0.0K
15:55 26.49 26.49 26.49 26.49 0.0K
15:56 26.49 26.49 26.49 26.49 0.0K
15:57 26.49 26.49 26.49 26.49 0.0K
15:58 26.49 26.49 26.49 26.49 0.0K
15:59 26.42 26.42 26.39 26.39 0.8K
16:00 26.39 26.40 26.29 26.40 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし