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 21.58 22.60 21.52 21.63 7.8K
09:32 21.65 21.65 21.65 21.65 0.4K
09:33 21.47 21.47 21.28 21.28 11.7K
09:34 21.28 21.42 21.28 21.42 0.2K
09:35 21.42 21.42 21.42 21.42 0.1K
09:36 21.49 21.82 21.49 21.82 1.1K
09:37 21.82 21.82 21.82 21.82 0.0K
09:38 21.82 21.82 21.82 21.82 0.1K
09:39 21.82 22.16 21.82 22.16 0.3K
09:40 22.08 22.08 21.98 21.98 0.8K
09:41 21.98 21.98 21.98 21.98 0.2K
09:42 21.95 21.95 21.95 21.95 0.1K
09:43 21.95 21.95 21.59 21.59 1.8K
09:44 21.70 21.70 21.55 21.55 1.0K
09:45 21.71 21.71 21.71 21.71 2.1K
09:46 21.71 21.71 21.71 21.71 0.1K
09:47 21.71 21.80 21.55 21.80 2.4K
09:48 21.81 21.83 21.81 21.83 2.0K
09:49 21.83 21.83 21.83 21.83 0.0K
09:50 21.83 21.83 21.83 21.83 0.1K
09:51 21.61 21.61 21.61 21.61 1.5K
09:52 21.64 21.64 21.49 21.51 1.4K
09:53 21.61 21.65 21.50 21.50 1.1K
09:54 21.66 21.66 21.66 21.66 0.6K
09:55 21.66 21.66 21.66 21.66 0.1K
09:56 21.47 21.47 21.13 21.13 3.9K
09:57 21.05 21.07 21.05 21.06 4.3K
09:58 20.93 21.15 20.93 21.15 5.1K
09:59 21.30 21.30 21.05 21.05 2.4K
10:00 21.05 21.05 21.03 21.03 0.3K
10:01 20.94 20.94 20.94 20.94 1.8K
10:02 20.94 20.94 20.94 20.94 0.2K
10:03 21.34 21.34 21.20 21.20 0.3K
10:04 21.20 21.20 21.20 21.20 0.0K
10:05 21.20 21.20 20.86 20.86 1.2K
10:06 20.74 20.74 20.68 20.68 1.5K
10:07 20.47 20.47 20.40 20.40 0.8K
10:08 20.40 20.45 20.40 20.45 0.6K
10:09 20.45 20.45 20.28 20.28 0.8K
10:10 20.28 20.28 20.28 20.28 0.0K
10:11 20.28 20.30 20.28 20.30 1.0K
10:12 20.30 20.30 20.30 20.30 0.1K
10:13 20.30 20.37 20.30 20.37 0.7K
10:14 20.37 20.37 20.21 20.21 0.2K
10:15 20.21 20.21 20.21 20.21 0.0K
10:16 20.20 20.20 20.20 20.20 1.4K
10:17 20.10 20.10 20.10 20.10 0.4K
10:18 20.10 20.10 20.10 20.10 0.0K
10:19 20.06 20.06 20.06 20.06 2.8K
10:20 20.06 20.06 19.86 19.86 0.7K
10:21 19.86 19.98 19.86 19.98 0.8K
10:22 19.98 19.98 19.98 19.98 0.1K
10:23 19.98 19.98 19.84 19.84 0.2K
10:24 19.84 19.84 19.77 19.77 0.8K
10:25 19.80 19.81 19.80 19.81 0.7K
10:26 19.81 19.81 19.81 19.81 0.0K
10:27 19.81 19.81 19.80 19.81 1.0K
10:28 19.85 19.99 19.85 19.99 2.3K
10:29 19.99 19.99 19.99 19.99 0.0K
10:30 20.01 20.01 19.88 19.88 2.1K
10:31 19.88 19.88 19.88 19.88 0.0K
10:32 20.04 20.04 20.04 20.04 1.0K
10:33 20.04 20.04 20.04 20.04 0.1K
10:34 20.04 20.10 20.04 20.04 3.3K
10:35 20.04 20.04 20.04 20.04 0.1K
10:36 20.04 20.04 19.97 19.97 0.2K
10:37 20.10 20.10 20.10 20.10 0.1K
10:38 20.10 20.10 20.10 20.10 0.0K
10:39 20.19 20.20 20.19 20.20 10.3K
10:40 20.14 20.14 20.06 20.06 1.8K
10:41 20.07 20.07 20.07 20.07 1.2K
10:42 20.07 20.07 20.07 20.07 0.0K
10:43 20.20 20.30 20.20 20.30 2.4K
10:44 20.30 20.30 20.30 20.30 0.2K
10:45 20.08 20.08 20.08 20.08 0.1K
10:46 20.08 20.08 20.08 20.08 0.2K
10:47 20.27 20.27 20.27 20.27 4.8K
10:48 20.27 20.27 20.27 20.27 0.0K
10:49 20.27 20.27 20.21 20.21 0.2K
10:50 20.21 20.21 20.21 20.21 0.0K
10:51 20.21 20.21 20.21 20.21 0.0K
10:52 20.21 20.21 20.21 20.21 0.0K
10:53 20.21 20.21 20.21 20.21 0.0K
10:54 20.21 20.21 20.21 20.21 0.0K
10:55 20.21 20.21 19.98 19.98 0.1K
10:56 19.98 19.98 19.98 19.98 0.0K
10:57 19.98 19.98 19.98 19.98 0.1K
10:58 20.00 20.00 20.00 20.00 0.3K
10:59 20.00 20.00 20.00 20.00 0.0K
11:00 20.00 20.00 20.00 20.00 0.0K
11:01 20.00 20.00 20.00 20.00 0.0K
11:02 20.19 20.19 20.19 20.19 2.9K
11:03 20.19 20.19 20.19 20.19 0.0K
11:04 20.19 20.19 20.19 20.19 0.4K
11:05 20.19 20.19 20.19 20.19 0.0K
11:06 20.19 20.19 20.19 20.19 0.0K
11:07 20.19 20.19 20.19 20.19 0.0K
11:08 20.19 20.19 20.19 20.19 0.0K
11:09 20.19 20.19 20.19 20.19 0.2K
11:10 20.19 20.19 20.19 20.19 0.1K
11:11 20.19 20.19 20.19 20.19 0.0K
11:12 20.19 20.19 20.19 20.19 0.0K
11:13 20.19 20.19 20.19 20.19 0.0K
11:14 20.19 20.19 20.19 20.19 0.1K
11:15 20.19 20.19 20.19 20.19 0.0K
11:16 20.19 20.19 20.19 20.19 0.1K
11:17 20.19 20.19 20.19 20.19 0.0K
11:18 20.19 20.19 20.02 20.02 1.5K
11:19 20.02 20.02 20.02 20.02 0.0K
11:20 20.02 20.02 20.02 20.02 0.0K
11:21 20.02 20.02 20.02 20.02 0.1K
11:22 20.02 20.02 20.02 20.02 0.0K
11:23 20.02 20.02 20.02 20.02 0.0K
11:24 20.02 20.02 20.02 20.02 0.0K
11:25 20.02 20.02 20.02 20.02 0.0K
11:26 20.02 20.02 20.02 20.02 0.0K
11:27 20.02 20.02 19.94 19.94 0.4K
11:28 19.94 19.94 19.94 19.94 0.1K
11:29 19.94 19.94 19.94 19.94 0.0K
11:30 19.94 19.94 19.94 19.94 0.1K
11:31 20.00 20.00 19.84 19.84 2.1K
11:32 19.71 19.71 19.71 19.71 0.4K
11:33 19.71 19.95 19.71 19.95 1.0K
11:34 19.95 19.95 19.95 19.95 0.4K
11:35 19.95 19.95 19.95 19.95 0.0K
11:36 19.77 19.77 19.77 19.77 0.2K
11:37 19.77 19.77 19.77 19.77 0.0K
11:38 19.77 19.77 19.77 19.77 0.0K
11:39 19.77 19.77 19.77 19.77 0.1K
11:40 19.77 19.77 19.77 19.77 0.0K
11:41 19.77 19.77 19.77 19.77 0.0K
11:42 19.77 19.77 19.77 19.77 0.0K
11:43 19.77 19.77 19.77 19.77 0.0K
11:44 19.77 20.07 19.77 20.07 0.1K
11:45 20.07 20.07 20.07 20.07 0.0K
11:46 20.07 20.07 20.07 20.07 0.0K
11:47 20.07 20.07 20.07 20.07 0.0K
11:48 20.07 20.07 20.07 20.07 0.3K
11:49 20.07 20.07 20.07 20.07 0.0K
11:50 20.07 20.07 20.07 20.07 0.0K
11:51 20.19 20.19 20.19 20.19 0.2K
11:52 20.19 20.19 20.19 20.19 0.0K
11:53 20.19 20.19 20.19 20.19 0.0K
11:54 20.19 20.19 20.19 20.19 0.0K
11:55 20.19 20.19 20.19 20.19 0.0K
11:56 20.19 20.19 20.19 20.19 0.0K
11:57 20.19 20.19 20.19 20.19 0.0K
11:58 20.19 20.19 20.19 20.19 0.0K
11:59 20.19 20.19 20.19 20.19 0.0K
12:00 20.36 20.36 20.36 20.36 0.1K
12:01 20.36 20.36 20.36 20.36 0.0K
12:02 20.36 20.36 20.36 20.36 0.0K
12:03 20.36 20.36 20.36 20.36 0.0K
12:04 20.51 20.51 20.51 20.51 0.3K
12:05 20.51 20.51 20.51 20.51 0.0K
12:06 20.51 20.51 20.51 20.51 0.0K
12:07 20.51 20.51 20.51 20.51 0.0K
12:08 20.51 20.51 20.51 20.51 0.0K
12:09 20.51 20.51 20.51 20.51 0.8K
12:10 20.51 20.51 20.51 20.51 0.0K
12:11 20.51 20.51 20.51 20.51 0.0K
12:12 20.51 20.51 20.51 20.51 0.1K
12:13 20.51 20.51 20.51 20.51 0.0K
12:14 20.51 20.71 20.51 20.71 0.3K
12:15 20.71 20.71 20.71 20.71 0.0K
12:16 20.71 20.71 20.71 20.71 0.0K
12:17 20.67 20.67 20.67 20.67 0.1K
12:18 20.67 20.67 20.67 20.67 0.0K
12:19 20.67 20.67 20.67 20.67 0.0K
12:20 20.67 20.67 20.67 20.67 0.0K
12:21 20.67 20.67 20.67 20.67 0.0K
12:22 20.67 20.67 20.67 20.67 0.0K
12:23 20.67 20.67 20.67 20.67 0.0K
12:24 20.82 20.82 20.82 20.82 0.1K
12:25 20.82 20.82 20.82 20.82 0.0K
12:26 20.82 20.96 20.82 20.96 3.9K
12:27 20.97 20.97 20.96 20.96 1.6K
12:28 21.07 21.07 21.07 21.07 2.1K
12:29 21.06 21.06 21.05 21.05 0.7K
12:30 21.03 21.03 21.03 21.03 0.8K
12:31 21.05 21.05 20.95 20.95 0.4K
12:32 20.92 20.95 20.88 20.95 1.5K
12:33 20.96 20.96 20.96 20.96 0.1K
12:34 20.96 20.96 20.96 20.96 0.1K
12:35 20.96 21.02 20.96 21.02 0.5K
12:36 21.03 21.03 21.03 21.03 0.3K
12:37 21.16 21.16 21.16 21.16 0.2K
12:38 21.16 21.16 21.16 21.16 0.0K
12:39 21.16 21.16 21.16 21.16 0.0K
12:40 21.16 21.16 21.16 21.16 0.0K
12:41 21.28 21.30 21.28 21.30 0.5K
12:42 21.30 21.30 21.30 21.30 0.0K
12:43 21.30 21.30 21.30 21.30 0.0K
12:44 21.30 21.30 21.30 21.30 0.0K
12:45 21.30 21.30 21.30 21.30 0.0K
12:46 21.30 21.30 21.30 21.30 0.0K
12:47 21.30 21.30 21.30 21.30 0.0K
12:48 21.30 21.30 21.30 21.30 0.0K
12:49 21.30 21.30 21.30 21.30 0.0K
12:50 21.30 21.30 21.30 21.30 0.1K
12:51 21.30 21.30 21.30 21.30 0.0K
12:52 21.30 21.30 21.30 21.30 0.0K
12:53 21.30 21.30 21.30 21.30 0.1K
12:54 21.30 21.30 21.30 21.30 0.0K
12:55 21.30 21.30 21.30 21.30 0.0K
12:56 21.30 21.30 21.30 21.30 0.0K
12:57 21.24 21.24 21.14 21.14 2.7K
12:58 21.14 21.14 21.14 21.14 5.6K
12:59 21.14 21.14 21.14 21.14 0.0K
13:00 21.14 21.14 21.14 21.14 0.1K
13:01 21.14 21.14 21.14 21.14 0.0K
13:02 21.14 21.14 21.14 21.14 0.0K
13:03 21.14 21.14 21.14 21.14 0.0K
13:04 21.14 21.29 21.14 21.29 0.6K
13:05 21.29 21.29 21.29 21.29 0.1K
13:06 21.29 21.29 21.29 21.29 0.0K
13:07 21.31 21.31 21.31 21.31 1.4K
13:08 21.31 21.31 21.31 21.31 0.0K
13:09 21.31 21.31 21.31 21.31 0.0K
13:10 21.31 21.31 21.31 21.31 0.0K
13:11 21.70 21.70 21.70 21.70 0.2K
13:12 21.70 21.70 21.70 21.70 0.0K
13:13 21.36 21.36 21.36 21.36 0.3K
13:14 21.65 21.65 21.65 21.65 0.1K
13:15 21.65 21.65 21.65 21.65 0.0K
13:16 21.65 21.65 21.65 21.65 0.0K
13:17 21.65 21.65 21.65 21.65 0.1K
13:18 21.65 21.65 21.65 21.65 0.0K
13:19 21.65 21.65 21.65 21.65 0.1K
13:20 21.65 21.65 21.65 21.65 0.0K
13:21 21.65 21.65 21.65 21.65 0.0K
13:22 21.65 21.65 21.65 21.65 0.0K
13:23 21.65 21.65 21.65 21.65 0.0K
13:24 21.65 21.65 21.65 21.65 0.0K
13:25 21.35 21.35 21.35 21.35 0.7K
13:26 21.35 21.35 21.35 21.35 0.0K
13:27 21.35 21.35 21.35 21.35 0.0K
13:28 21.35 21.35 21.35 21.35 0.0K
13:29 21.35 21.35 21.35 21.35 0.0K
13:30 21.35 21.35 21.35 21.35 0.0K
13:31 21.35 21.35 21.35 21.35 0.0K
13:32 21.35 21.35 21.35 21.35 0.0K
13:33 21.35 21.35 21.35 21.35 0.0K
13:34 21.35 21.35 21.35 21.35 0.0K
13:35 21.35 21.35 21.35 21.35 0.0K
13:36 21.35 21.35 21.35 21.35 0.1K
13:37 21.35 21.35 21.35 21.35 0.0K
13:38 21.35 21.35 21.35 21.35 0.0K
13:39 21.35 21.35 21.35 21.35 0.0K
13:40 21.35 21.35 21.35 21.35 0.0K
13:41 21.35 21.35 21.35 21.35 0.0K
13:42 21.35 21.35 21.35 21.35 0.0K
13:43 21.65 21.65 21.65 21.65 3.7K
13:44 21.65 21.65 21.65 21.65 0.0K
13:45 21.65 21.65 21.65 21.65 0.0K
13:46 21.65 21.65 21.65 21.65 0.0K
13:47 21.65 21.65 21.65 21.65 0.0K
13:48 21.65 21.65 21.65 21.65 0.0K
13:49 21.65 21.65 21.65 21.65 0.0K
13:50 21.65 21.65 21.65 21.65 0.0K
13:51 21.65 21.65 21.65 21.65 0.0K
13:52 21.65 21.65 21.65 21.65 0.0K
13:53 21.65 21.65 21.65 21.65 0.1K
13:54 21.65 21.65 21.65 21.65 0.0K
13:55 21.65 21.65 21.65 21.65 0.0K
13:56 21.65 21.65 21.65 21.65 0.0K
13:57 22.03 22.03 22.03 22.03 6.4K
13:58 22.03 22.03 22.03 22.03 0.0K
13:59 22.03 22.03 22.03 22.03 0.0K
14:00 22.03 22.03 22.03 22.03 0.0K
14:01 21.70 21.70 21.70 21.70 0.1K
14:02 21.70 21.70 21.70 21.70 0.1K
14:03 21.70 21.70 21.70 21.70 0.2K
14:04 21.70 21.70 21.70 21.70 0.0K
14:05 21.70 21.70 21.70 21.70 0.0K
14:06 21.70 21.70 21.70 21.70 0.0K
14:07 21.70 21.70 21.70 21.70 0.0K
14:08 21.70 21.70 21.70 21.70 0.0K
14:09 21.70 21.70 21.70 21.70 0.0K
14:10 21.70 21.70 21.70 21.70 0.0K
14:11 22.31 22.32 22.31 22.32 0.2K
14:12 22.16 22.16 22.16 22.16 0.8K
14:13 22.18 22.18 22.18 22.18 0.2K
14:14 22.18 22.18 22.18 22.18 0.0K
14:15 22.18 22.18 22.18 22.18 0.0K
14:16 22.29 22.35 22.29 22.35 1.1K
14:17 22.35 22.35 22.35 22.35 0.3K
14:18 22.35 22.35 22.35 22.35 0.2K
14:19 22.53 22.53 22.53 22.53 0.3K
14:20 22.53 22.53 22.53 22.53 0.0K
14:21 22.53 22.53 22.53 22.53 0.0K
14:22 22.53 22.53 22.53 22.53 0.0K
14:23 22.14 22.14 22.14 22.14 0.1K
14:24 22.14 22.14 22.14 22.14 0.0K
14:25 22.14 22.14 22.14 22.14 0.0K
14:26 22.58 22.58 22.58 22.58 3.1K
14:27 22.58 22.58 22.58 22.58 0.0K
14:28 22.55 22.59 22.55 22.59 0.4K
14:29 22.59 22.59 22.59 22.59 0.0K
14:30 22.59 22.59 22.59 22.59 0.0K
14:31 22.37 22.37 22.37 22.37 0.1K
14:32 22.37 22.37 22.37 22.37 0.0K
14:33 22.37 22.37 22.37 22.37 0.0K
14:34 22.37 22.37 22.37 22.37 0.0K
14:35 22.37 22.37 22.37 22.37 0.0K
14:36 22.37 22.37 22.37 22.37 0.0K
14:37 22.37 22.37 22.37 22.37 0.1K
14:38 22.21 22.21 22.21 22.21 0.4K
14:39 22.21 22.21 22.21 22.21 0.0K
14:40 22.21 22.21 22.21 22.21 0.0K
14:41 22.21 22.21 22.21 22.21 0.0K
14:42 22.21 22.21 22.21 22.21 0.0K
14:43 22.21 22.21 22.21 22.21 0.0K
14:44 22.21 22.21 22.21 22.21 0.0K
14:45 22.21 22.21 22.21 22.21 0.0K
14:46 22.21 22.21 22.21 22.21 0.0K
14:47 22.59 22.59 22.28 22.28 0.2K
14:48 22.28 22.28 22.25 22.25 0.2K
14:49 22.25 22.25 22.25 22.25 0.0K
14:50 22.25 22.25 22.25 22.25 0.0K
14:51 22.25 22.25 22.25 22.25 0.0K
14:52 22.25 22.25 22.25 22.25 0.0K
14:53 22.25 22.25 22.25 22.25 0.0K
14:54 22.25 22.25 22.25 22.25 0.0K
14:55 22.25 22.25 22.25 22.25 0.0K
14:56 22.25 22.25 22.25 22.25 0.0K
14:57 22.25 22.25 22.25 22.25 0.0K
14:58 22.25 22.25 22.25 22.25 0.0K
14:59 22.25 22.25 22.25 22.25 0.1K
15:00 22.25 22.25 22.25 22.25 0.1K
15:01 22.25 22.25 22.25 22.25 0.0K
15:02 22.25 22.25 22.25 22.25 0.2K
15:03 22.25 22.25 22.25 22.25 0.0K
15:04 22.25 22.25 22.25 22.25 0.0K
15:05 22.25 22.25 22.25 22.25 0.0K
15:06 22.25 22.25 22.25 22.25 0.0K
15:07 22.25 22.25 22.25 22.25 0.0K
15:08 22.45 22.45 22.40 22.40 0.5K
15:09 22.40 22.40 22.40 22.40 0.0K
15:10 22.40 22.40 22.40 22.40 0.0K
15:11 22.40 22.40 22.40 22.40 0.0K
15:12 22.40 22.40 22.40 22.40 0.1K
15:13 22.40 22.40 22.40 22.40 0.0K
15:14 22.40 22.40 22.40 22.40 0.0K
15:15 22.40 22.40 22.40 22.40 0.0K
15:16 22.40 22.40 22.40 22.40 0.0K
15:17 22.40 22.40 22.40 22.40 0.0K
15:18 22.40 22.40 22.40 22.40 0.0K
15:19 22.40 22.40 22.40 22.40 0.1K
15:20 22.40 22.40 22.40 22.40 0.1K
15:21 22.59 22.59 22.59 22.59 2.0K
15:22 22.59 22.59 22.59 22.59 0.0K
15:23 22.63 22.63 22.63 22.63 0.5K
15:24 22.80 22.80 22.80 22.80 2.4K
15:25 22.80 22.80 22.79 22.79 0.4K
15:26 22.79 22.79 22.79 22.79 0.0K
15:27 22.79 22.79 22.79 22.79 0.0K
15:28 22.79 22.79 22.79 22.79 0.0K
15:29 22.79 22.79 22.79 22.79 0.0K
15:30 22.79 22.79 22.79 22.79 0.0K
15:31 22.79 22.79 22.79 22.79 0.0K
15:32 22.79 22.79 22.79 22.79 0.0K
15:33 22.79 22.79 22.79 22.79 0.0K
15:34 22.25 22.25 22.25 22.25 0.3K
15:35 22.25 22.25 22.25 22.25 0.0K
15:36 22.25 22.25 22.25 22.25 2.8K
15:37 22.35 22.35 22.35 22.35 1.7K
15:38 22.35 22.35 22.35 22.35 0.0K
15:39 22.35 22.35 22.35 22.35 0.0K
15:40 22.31 22.31 22.31 22.31 0.2K
15:41 22.31 22.31 22.31 22.31 0.0K
15:42 22.31 22.31 22.31 22.31 0.0K
15:43 22.31 22.31 22.31 22.31 0.0K
15:44 22.31 22.31 22.31 22.31 0.0K
15:45 22.31 22.31 22.31 22.31 0.2K
15:46 22.31 22.31 22.31 22.31 0.1K
15:47 22.31 22.31 22.31 22.31 0.1K
15:48 22.31 22.31 22.31 22.31 0.0K
15:49 22.31 22.31 22.31 22.31 0.0K
15:50 22.07 22.07 22.07 22.07 0.1K
15:51 22.07 22.07 22.07 22.07 0.0K
15:52 22.07 22.07 22.07 22.07 0.0K
15:53 22.07 22.07 22.07 22.07 0.0K
15:54 22.07 22.07 22.07 22.07 2.2K
15:55 22.07 22.07 22.07 22.07 0.0K
15:56 22.00 22.00 22.00 22.00 0.6K
15:57 22.00 22.00 22.00 22.00 0.4K
15:58 22.00 22.00 22.00 22.00 0.0K
15:59 22.00 22.00 22.00 22.00 0.8K
16:00 21.62 21.84 21.62 21.84 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし