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 22.28 22.28 22.28 22.28 2.2K
09:32 22.28 22.28 22.28 22.28 0.0K
09:33 22.28 22.28 22.28 22.28 0.0K
09:34 22.28 22.28 22.28 22.28 0.0K
09:35 22.37 22.37 22.37 22.37 0.1K
09:36 22.37 22.37 22.37 22.37 4.2K
09:37 22.37 22.37 22.37 22.37 0.0K
09:38 22.37 22.37 22.18 22.18 0.1K
09:39 22.18 22.18 22.18 22.18 0.0K
09:40 22.18 22.18 22.18 22.18 0.0K
09:41 22.18 22.46 22.18 22.46 0.4K
09:42 22.46 22.46 22.46 22.46 0.0K
09:43 22.65 22.65 22.65 22.65 10.3K
09:44 22.65 22.65 22.65 22.65 0.0K
09:45 22.65 22.65 22.65 22.65 0.0K
09:46 22.65 22.65 22.65 22.65 0.0K
09:47 22.65 22.65 22.65 22.65 0.0K
09:48 22.65 22.65 22.65 22.65 0.0K
09:49 22.65 22.65 22.65 22.65 0.0K
09:50 22.65 22.65 22.65 22.65 0.0K
09:51 22.65 22.65 22.65 22.65 0.0K
09:52 22.65 22.65 22.65 22.65 0.0K
09:53 22.65 22.65 22.65 22.65 0.0K
09:54 22.65 22.65 22.65 22.65 0.0K
09:55 22.65 22.65 22.65 22.65 0.1K
09:56 22.65 22.65 22.65 22.65 0.0K
09:57 22.65 22.65 22.65 22.65 0.1K
09:58 22.65 22.65 22.65 22.65 0.0K
09:59 22.65 22.65 22.65 22.65 0.0K
10:00 22.65 22.65 22.65 22.65 0.0K
10:01 22.65 22.65 22.65 22.65 0.0K
10:02 22.65 22.65 22.65 22.65 0.0K
10:03 22.65 22.65 22.65 22.65 0.0K
10:04 22.65 22.65 22.65 22.65 0.0K
10:05 22.65 22.65 22.65 22.65 0.0K
10:06 22.65 22.65 22.65 22.65 0.0K
10:07 22.65 22.65 22.65 22.65 0.0K
10:08 22.65 22.65 22.65 22.65 0.0K
10:09 22.65 22.65 22.65 22.65 0.0K
10:10 22.83 22.83 22.83 22.83 0.5K
10:11 22.83 22.83 22.83 22.83 0.0K
10:12 22.83 22.83 22.83 22.83 0.0K
10:13 22.83 22.83 22.83 22.83 0.0K
10:14 22.83 22.83 22.64 22.64 0.2K
10:15 22.64 22.64 22.64 22.64 0.0K
10:16 22.64 22.64 22.64 22.64 0.0K
10:17 22.64 22.64 22.64 22.64 0.0K
10:18 22.64 22.64 22.64 22.64 0.0K
10:19 22.64 22.64 22.64 22.64 0.0K
10:20 22.64 22.64 22.64 22.64 0.0K
10:21 22.64 22.64 22.64 22.64 0.0K
10:22 22.64 22.64 22.64 22.64 0.0K
10:23 22.64 22.64 22.64 22.64 0.0K
10:24 22.64 22.64 22.64 22.64 0.0K
10:25 22.64 22.64 22.64 22.64 0.0K
10:26 22.64 22.64 22.64 22.64 0.0K
10:27 22.64 22.64 22.64 22.64 0.0K
10:28 22.64 22.64 22.64 22.64 0.0K
10:29 22.64 22.64 22.64 22.64 0.0K
10:30 22.64 22.64 22.64 22.64 0.0K
10:31 22.64 22.64 22.64 22.64 0.0K
10:32 22.11 22.11 22.11 22.11 0.3K
10:33 22.01 22.01 22.01 22.01 1.0K
10:34 22.01 22.01 22.01 22.01 0.0K
10:35 22.01 22.01 22.01 22.01 0.0K
10:36 22.01 22.01 22.01 22.01 0.0K
10:37 22.01 22.01 22.01 22.01 0.8K
10:38 22.01 22.01 22.01 22.01 0.0K
10:39 22.01 22.01 22.01 22.01 0.0K
10:40 22.01 22.01 22.01 22.01 0.0K
10:41 22.01 22.01 22.01 22.01 0.0K
10:42 21.76 21.76 21.76 21.76 12.3K
10:43 21.76 21.76 21.76 21.76 0.0K
10:44 21.76 21.76 21.76 21.76 0.0K
10:45 21.76 21.76 21.76 21.76 0.0K
10:46 21.76 21.76 21.76 21.76 0.0K
10:47 21.76 21.76 21.76 21.76 0.0K
10:48 21.76 21.76 21.76 21.76 0.0K
10:49 21.76 21.76 21.76 21.76 0.0K
10:50 21.76 21.76 21.76 21.76 0.0K
10:51 22.17 22.17 22.17 22.17 0.8K
10:52 22.17 22.17 22.17 22.17 0.0K
10:53 22.17 22.17 22.17 22.17 0.0K
10:54 21.94 21.94 21.94 21.94 0.1K
10:55 21.94 21.94 21.94 21.94 0.0K
10:56 21.94 21.94 21.94 21.94 0.0K
10:57 21.94 21.94 21.94 21.94 0.0K
10:58 21.94 21.94 21.94 21.94 0.0K
10:59 21.94 21.94 21.94 21.94 0.0K
11:00 21.94 21.94 21.94 21.94 0.0K
11:01 21.94 21.94 21.94 21.94 0.0K
11:02 21.94 21.94 21.94 21.94 0.0K
11:03 21.94 21.94 21.94 21.94 0.0K
11:04 21.94 21.94 21.94 21.94 0.0K
11:05 22.00 22.00 22.00 22.00 0.1K
11:06 22.00 22.01 22.00 22.01 0.1K
11:07 22.01 22.01 22.01 22.01 0.1K
11:08 22.01 22.01 22.01 22.01 0.0K
11:09 22.01 22.01 22.01 22.01 0.0K
11:10 22.01 22.01 22.01 22.01 0.0K
11:11 22.01 22.01 22.01 22.01 0.0K
11:12 22.01 22.01 22.01 22.01 0.0K
11:13 22.01 22.01 22.01 22.01 0.0K
11:14 22.01 22.01 22.01 22.01 0.0K
11:15 22.01 22.01 22.01 22.01 0.1K
11:16 22.01 22.01 22.01 22.01 0.0K
11:17 21.82 21.82 21.82 21.82 0.3K
11:18 21.82 21.82 21.82 21.82 0.0K
11:19 21.82 21.82 21.82 21.82 0.0K
11:20 21.82 21.82 21.82 21.82 0.0K
11:21 21.82 21.82 21.82 21.82 0.0K
11:22 21.82 21.82 21.82 21.82 1.6K
11:23 21.82 21.82 21.82 21.82 0.0K
11:24 21.72 21.72 21.72 21.72 0.1K
11:25 21.72 21.72 21.72 21.72 0.0K
11:26 21.72 21.72 21.72 21.72 0.0K
11:27 21.72 21.72 21.72 21.72 0.0K
11:28 21.72 21.72 21.72 21.72 0.0K
11:29 21.72 21.72 21.72 21.72 0.0K
11:30 21.54 21.55 21.54 21.55 1.1K
11:31 21.55 21.55 21.55 21.55 0.0K
11:32 21.54 21.54 21.54 21.54 0.1K
11:33 21.54 21.54 21.54 21.54 0.0K
11:34 21.54 21.54 21.54 21.54 0.0K
11:35 21.54 21.54 21.54 21.54 0.0K
11:36 21.54 21.54 21.54 21.54 0.0K
11:37 21.54 21.54 21.54 21.54 0.0K
11:38 21.54 21.54 21.54 21.54 0.1K
11:39 21.54 21.54 21.54 21.54 0.1K
11:40 21.54 21.54 21.54 21.54 0.0K
11:41 21.54 21.54 21.54 21.54 0.0K
11:42 21.42 21.42 21.42 21.42 1.2K
11:43 21.42 21.42 21.42 21.42 0.0K
11:44 21.42 21.45 21.42 21.45 0.2K
11:45 21.45 21.45 21.45 21.45 0.1K
11:46 21.45 21.45 21.45 21.45 0.1K
11:47 21.45 21.45 21.45 21.45 0.0K
11:48 21.45 21.45 21.45 21.45 0.0K
11:49 21.45 21.45 21.45 21.45 0.0K
11:50 21.20 21.20 21.20 21.20 0.5K
11:51 21.20 21.20 21.20 21.20 0.0K
11:52 21.20 21.20 21.20 21.20 0.0K
11:53 21.20 21.20 21.19 21.19 0.3K
11:54 21.15 21.15 21.15 21.15 0.4K
11:55 21.15 21.24 21.15 21.24 0.6K
11:56 21.24 21.24 21.24 21.24 0.0K
11:57 21.24 21.24 21.24 21.24 0.0K
11:58 21.24 21.24 21.24 21.24 0.0K
11:59 21.24 21.24 21.24 21.24 0.0K
12:00 21.24 21.24 21.24 21.24 0.0K
12:01 21.24 21.24 21.24 21.24 0.0K
12:02 21.24 21.24 21.24 21.24 0.0K
12:03 21.24 21.24 21.24 21.24 0.0K
12:04 21.24 21.24 21.24 21.24 0.0K
12:05 21.55 21.55 21.55 21.55 0.4K
12:06 21.55 21.55 21.55 21.55 0.0K
12:07 21.31 21.31 21.31 21.31 0.2K
12:08 21.31 21.31 21.31 21.31 0.0K
12:09 21.31 21.31 21.31 21.31 0.0K
12:10 21.31 21.31 21.31 21.31 0.0K
12:11 21.31 21.31 21.31 21.31 0.0K
12:12 21.31 21.31 21.31 21.31 0.0K
12:13 21.31 21.31 21.31 21.31 0.0K
12:14 21.31 21.31 21.31 21.31 0.0K
12:15 21.31 21.31 21.31 21.31 0.1K
12:16 21.31 21.31 21.31 21.31 0.0K
12:17 21.31 21.31 21.31 21.31 0.0K
12:18 21.31 21.31 21.31 21.31 0.0K
12:19 21.31 21.31 21.31 21.31 0.0K
12:20 21.31 21.31 21.31 21.31 0.1K
12:21 21.31 21.31 21.31 21.31 0.0K
12:22 21.31 21.31 21.31 21.31 0.0K
12:23 21.31 21.31 21.31 21.31 0.0K
12:24 21.31 21.31 21.31 21.31 0.2K
12:25 21.31 21.31 21.31 21.31 0.0K
12:26 21.31 21.31 21.31 21.31 0.0K
12:27 21.31 21.31 21.31 21.31 0.0K
12:28 21.31 21.31 21.31 21.31 0.0K
12:29 21.31 21.31 21.31 21.31 0.0K
12:30 21.31 21.31 21.31 21.31 0.0K
12:31 21.31 21.31 21.31 21.31 0.0K
12:32 21.35 21.35 21.35 21.35 0.3K
12:33 21.35 21.35 21.35 21.35 0.0K
12:34 21.35 21.35 21.35 21.35 0.0K
12:35 21.35 21.35 21.35 21.35 0.1K
12:36 21.35 21.35 21.35 21.35 0.0K
12:37 21.35 21.35 21.35 21.35 0.0K
12:38 21.61 21.61 21.61 21.61 0.6K
12:39 21.61 21.61 21.61 21.61 0.2K
12:40 21.61 21.61 21.61 21.61 0.0K
12:41 21.61 21.61 21.61 21.61 0.0K
12:42 21.61 21.61 21.61 21.61 0.0K
12:43 21.61 21.61 21.61 21.61 0.0K
12:44 21.61 21.61 21.61 21.61 0.0K
12:45 21.61 21.61 21.61 21.61 0.0K
12:46 21.61 21.61 21.61 21.61 0.0K
12:47 21.61 21.61 21.61 21.61 0.0K
12:48 21.61 21.61 21.61 21.61 0.0K
12:49 21.61 21.61 21.61 21.61 0.0K
12:50 21.61 21.61 21.61 21.61 0.0K
12:51 21.61 21.61 21.61 21.61 0.0K
12:52 21.61 21.61 21.61 21.61 0.0K
12:53 21.99 21.99 21.99 21.99 0.8K
12:54 22.00 22.01 22.00 22.01 0.6K
12:55 22.01 22.01 22.01 22.01 0.0K
12:56 22.23 22.23 22.23 22.23 0.1K
12:57 22.23 22.23 22.23 22.23 0.0K
12:58 22.23 22.23 22.23 22.23 0.0K
12:59 22.23 22.23 22.23 22.23 0.0K
13:00 22.23 22.23 22.23 22.23 0.0K
13:01 22.23 22.23 22.23 22.23 0.0K
13:02 22.23 22.23 22.23 22.23 0.0K
13:03 22.23 22.23 22.23 22.23 0.0K
13:04 22.23 22.23 22.23 22.23 0.0K
13:05 22.23 22.23 22.23 22.23 0.1K
13:06 22.23 22.23 22.23 22.23 0.0K
13:07 22.23 22.23 22.23 22.23 0.0K
13:08 22.23 22.23 22.23 22.23 0.1K
13:09 22.23 22.23 22.23 22.23 0.0K
13:10 22.23 22.23 22.23 22.23 0.0K
13:11 22.23 22.23 22.23 22.23 0.0K
13:12 22.23 22.23 22.23 22.23 0.1K
13:13 22.23 22.23 22.23 22.23 0.0K
13:14 22.23 22.23 22.23 22.23 0.0K
13:15 22.23 22.23 22.23 22.23 0.0K
13:16 22.23 22.23 22.23 22.23 0.0K
13:17 22.23 22.23 22.23 22.23 0.0K
13:18 22.23 22.23 22.23 22.23 0.0K
13:19 22.23 22.23 22.23 22.23 0.0K
13:20 22.00 22.00 22.00 22.00 0.1K
13:21 22.00 22.00 22.00 22.00 0.0K
13:22 22.00 22.00 22.00 22.00 0.0K
13:23 22.00 22.00 22.00 22.00 0.0K
13:24 22.00 22.00 22.00 22.00 0.1K
13:25 22.00 22.00 22.00 22.00 0.0K
13:26 22.00 22.00 22.00 22.00 0.0K
13:27 22.00 22.00 22.00 22.00 0.0K
13:28 22.00 22.00 22.00 22.00 0.0K
13:29 22.00 22.00 22.00 22.00 0.0K
13:30 22.00 22.00 22.00 22.00 0.0K
13:31 22.00 22.00 22.00 22.00 0.0K
13:32 22.00 22.00 22.00 22.00 0.1K
13:33 22.00 22.00 22.00 22.00 0.0K
13:34 22.00 22.00 22.00 22.00 0.0K
13:35 22.00 22.00 22.00 22.00 0.0K
13:36 22.00 22.00 22.00 22.00 0.0K
13:37 22.00 22.00 22.00 22.00 0.0K
13:38 22.00 22.00 22.00 22.00 0.0K
13:39 22.00 22.13 22.00 22.13 0.3K
13:40 22.13 22.13 22.13 22.13 0.0K
13:41 22.13 22.13 22.13 22.13 0.0K
13:42 22.18 22.18 22.18 22.18 0.1K
13:43 22.18 22.18 22.18 22.18 0.0K
13:44 22.18 22.18 22.18 22.18 0.0K
13:45 22.18 22.18 22.18 22.18 0.1K
13:46 22.18 22.18 22.18 22.18 0.0K
13:47 22.18 22.18 22.18 22.18 0.0K
13:48 22.10 22.18 22.10 22.18 1.3K
13:49 22.18 22.18 22.18 22.18 0.0K
13:50 22.18 22.18 22.18 22.18 0.0K
13:51 22.18 22.18 22.18 22.18 0.0K
13:52 22.18 22.18 22.18 22.18 0.0K
13:53 22.18 22.18 22.18 22.18 0.1K
13:54 22.18 22.18 22.18 22.18 0.0K
13:55 22.18 22.18 22.18 22.18 0.0K
13:56 22.18 22.18 22.18 22.18 0.0K
13:57 22.18 22.18 22.18 22.18 0.0K
13:58 22.18 22.18 22.18 22.18 0.0K
13:59 22.18 22.18 22.18 22.18 2.0K
14:00 22.18 22.18 22.18 22.18 0.0K
14:01 22.18 22.18 22.18 22.18 0.0K
14:02 22.18 22.18 22.18 22.18 0.0K
14:03 22.18 22.18 22.18 22.18 0.0K
14:04 22.18 22.18 22.18 22.18 0.1K
14:05 22.18 22.18 22.18 22.18 0.0K
14:06 22.18 22.18 22.18 22.18 0.0K
14:07 22.18 22.18 22.18 22.18 0.0K
14:08 22.18 22.18 22.18 22.18 0.0K
14:09 22.18 22.18 22.18 22.18 0.0K
14:10 22.18 22.18 22.18 22.18 0.0K
14:11 22.18 22.18 22.18 22.18 0.0K
14:12 22.18 22.18 22.18 22.18 0.0K
14:13 22.18 22.18 22.18 22.18 0.0K
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 22.18 22.18 22.18 22.18 0.0K
14:17 22.18 22.18 22.18 22.18 0.0K
14:18 22.18 22.18 22.18 22.18 0.0K
14:19 22.18 22.18 22.18 22.18 0.0K
14:20 22.18 22.18 22.18 22.18 0.0K
14:21 22.18 22.18 22.18 22.18 0.0K
14:22 22.18 22.18 22.18 22.18 0.0K
14:23 22.18 22.18 22.18 22.18 0.0K
14:24 22.18 22.18 22.18 22.18 0.0K
14:25 22.29 22.29 22.29 22.29 0.1K
14:26 22.29 22.29 22.29 22.29 0.0K
14:27 22.29 22.29 22.29 22.29 0.0K
14:28 22.29 22.29 22.29 22.29 0.0K
14:29 22.29 22.29 22.29 22.29 0.0K
14:30 22.29 22.29 22.29 22.29 0.0K
14:31 22.29 22.29 22.29 22.29 0.0K
14:32 22.29 22.29 22.29 22.29 0.0K
14:33 22.29 22.29 22.29 22.29 0.0K
14:34 22.29 22.29 22.29 22.29 0.0K
14:35 22.29 22.29 22.29 22.29 0.0K
14:36 22.29 22.29 22.29 22.29 0.0K
14:37 22.29 22.29 22.29 22.29 0.0K
14:38 22.29 22.29 22.29 22.29 0.0K
14:39 22.29 22.29 22.29 22.29 0.0K
14:40 22.43 22.43 22.43 22.43 0.2K
14:41 22.43 22.43 22.43 22.43 0.0K
14:42 22.16 22.16 22.16 22.16 0.1K
14:43 22.16 22.16 22.16 22.16 0.0K
14:44 22.16 22.16 22.16 22.16 0.0K
14:45 22.16 22.16 22.16 22.16 0.0K
14:46 22.16 22.16 22.16 22.16 0.0K
14:47 22.15 22.15 22.15 22.15 0.2K
14:48 22.15 22.15 22.15 22.15 0.0K
14:49 22.15 22.15 22.15 22.15 0.0K
14:50 22.15 22.15 22.15 22.15 0.0K
14:51 21.99 21.99 21.99 21.99 0.1K
14:52 21.97 21.97 21.97 21.97 0.3K
14:53 21.97 21.97 21.97 21.97 0.0K
14:54 21.97 21.97 21.97 21.97 0.0K
14:55 21.97 21.97 21.97 21.97 0.0K
14:56 21.97 21.97 21.97 21.97 0.0K
14:57 21.97 21.97 21.97 21.97 0.0K
14:58 21.97 21.97 21.97 21.97 0.0K
14:59 21.97 21.97 21.97 21.97 0.0K
15:00 22.01 22.01 22.01 22.01 0.1K
15:01 22.01 22.01 22.01 22.01 0.0K
15:02 22.01 22.01 22.01 22.01 0.0K
15:03 22.01 22.01 22.01 22.01 0.0K
15:04 22.15 22.15 22.15 22.15 2.3K
15:05 22.15 22.15 22.15 22.15 0.0K
15:06 22.15 22.15 22.15 22.15 0.0K
15:07 22.07 22.07 22.07 22.07 0.3K
15:08 22.07 22.07 22.07 22.07 0.1K
15:09 22.07 22.07 22.07 22.07 0.0K
15:10 22.14 22.14 22.14 22.14 0.8K
15:11 22.14 22.14 22.14 22.14 0.0K
15:12 22.14 22.14 22.14 22.14 0.1K
15:13 22.14 22.14 22.14 22.14 0.0K
15:14 22.14 22.14 22.14 22.14 0.0K
15:15 22.14 22.14 22.14 22.14 0.0K
15:16 22.14 22.14 22.14 22.14 0.0K
15:17 22.14 22.14 22.14 22.14 0.0K
15:18 22.14 22.14 22.14 22.14 0.0K
15:19 22.14 22.14 22.14 22.14 0.0K
15:20 22.14 22.14 22.14 22.14 0.0K
15:21 22.14 22.14 22.14 22.14 0.0K
15:22 22.14 22.14 22.14 22.14 0.0K
15:23 22.14 22.14 22.14 22.14 0.0K
15:24 22.05 22.05 22.05 22.05 0.1K
15:25 22.05 22.05 22.05 22.05 0.0K
15:26 22.05 22.05 22.05 22.05 0.0K
15:27 22.08 22.08 22.08 22.08 0.2K
15:28 22.08 22.08 22.08 22.08 0.0K
15:29 22.08 22.08 22.08 22.08 0.0K
15:30 22.08 22.08 22.08 22.08 0.0K
15:31 22.08 22.08 22.08 22.08 0.0K
15:32 22.01 22.01 22.01 22.01 0.5K
15:33 22.01 22.01 22.01 22.01 0.0K
15:34 22.01 22.01 22.01 22.01 0.0K
15:35 22.01 22.01 22.01 22.01 0.0K
15:36 22.01 22.01 22.01 22.01 0.0K
15:37 22.01 22.01 22.01 22.01 0.0K
15:38 22.01 22.01 22.01 22.01 0.0K
15:39 22.01 22.01 22.01 22.01 0.1K
15:40 22.01 22.01 22.01 22.01 0.0K
15:41 22.01 22.01 22.01 22.01 0.0K
15:42 22.01 22.01 22.01 22.01 0.0K
15:43 22.01 22.01 22.01 22.01 0.0K
15:44 22.01 22.01 21.93 21.93 0.3K
15:45 21.96 22.14 21.96 22.14 0.2K
15:46 22.14 22.14 22.14 22.14 0.0K
15:47 22.14 22.14 22.14 22.14 0.0K
15:48 22.14 22.14 22.14 22.14 0.0K
15:49 22.14 22.14 22.14 22.14 0.0K
15:50 22.14 22.14 22.14 22.14 0.0K
15:51 22.14 22.14 22.14 22.14 0.0K
15:52 22.14 22.14 22.14 22.14 0.0K
15:53 22.14 22.14 22.14 22.14 0.0K
15:54 22.18 22.18 22.18 22.18 0.1K
15:55 22.18 22.18 22.18 22.18 0.0K
15:56 22.18 22.18 22.18 22.18 0.0K
15:57 22.18 22.18 22.18 22.18 0.1K
15:58 22.18 22.18 22.18 22.18 0.1K
15:59 21.95 21.95 21.95 21.95 0.5K
16:00 21.90 22.03 21.90 22.03 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