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 20.40 21.21 20.00 20.63 3.7K
09:32 20.63 20.63 20.63 20.63 0.0K
09:33 20.63 20.63 20.63 20.63 0.0K
09:34 20.63 20.63 20.63 20.63 0.1K
09:35 20.63 20.63 20.14 20.14 0.2K
09:36 20.14 20.14 20.14 20.14 0.1K
09:37 20.14 20.14 20.14 20.14 0.0K
09:38 20.14 20.14 20.14 20.14 0.0K
09:39 20.25 20.25 20.25 20.25 0.2K
09:40 20.25 20.25 20.25 20.25 0.2K
09:41 20.25 20.25 20.25 20.25 0.0K
09:42 20.42 20.42 20.17 20.17 8.4K
09:43 20.17 20.45 20.17 20.45 1.0K
09:44 20.45 20.45 20.45 20.45 0.0K
09:45 20.45 20.45 20.45 20.45 0.0K
09:46 20.45 20.45 20.45 20.45 0.0K
09:47 20.45 20.45 20.45 20.45 0.0K
09:48 20.35 20.35 20.35 20.35 0.5K
09:49 20.35 20.35 20.35 20.35 0.0K
09:50 20.35 20.35 20.35 20.35 0.3K
09:51 20.35 20.35 20.35 20.35 0.1K
09:52 20.35 20.35 20.35 20.35 0.0K
09:53 20.35 20.35 20.35 20.35 0.0K
09:54 20.05 20.09 20.05 20.09 0.2K
09:55 20.09 20.09 20.09 20.09 0.0K
09:56 19.97 19.97 19.97 19.97 0.3K
09:57 19.97 19.97 19.97 19.97 0.0K
09:58 19.97 19.97 19.97 19.97 0.0K
09:59 19.87 19.87 19.87 19.87 0.3K
10:00 19.87 19.87 19.87 19.87 0.0K
10:01 19.92 19.92 19.92 19.92 0.5K
10:02 19.92 19.92 19.92 19.92 0.0K
10:03 19.68 19.68 19.68 19.68 0.2K
10:04 19.57 19.57 19.57 19.57 2.5K
10:05 19.57 19.57 19.57 19.57 0.0K
10:06 19.57 19.57 19.57 19.57 0.1K
10:07 19.57 19.57 19.57 19.57 0.0K
10:08 19.57 19.57 19.57 19.57 0.0K
10:09 19.57 19.58 19.57 19.57 0.7K
10:10 19.60 19.60 19.60 19.60 0.3K
10:11 19.60 19.60 19.60 19.60 0.0K
10:12 19.50 19.50 19.50 19.50 0.2K
10:13 19.50 19.50 19.45 19.45 0.4K
10:14 19.38 19.40 19.38 19.40 17.1K
10:15 19.40 19.40 19.40 19.40 0.0K
10:16 19.40 19.40 19.40 19.40 0.0K
10:17 19.40 19.40 19.40 19.40 0.1K
10:18 19.33 19.33 19.33 19.33 0.3K
10:19 19.24 19.24 19.24 19.24 0.1K
10:20 19.24 19.24 19.24 19.24 0.0K
10:21 19.29 19.29 19.29 19.29 0.8K
10:22 19.29 19.29 19.23 19.23 0.2K
10:23 19.19 19.19 19.19 19.19 2.1K
10:24 19.19 19.36 19.19 19.36 0.1K
10:25 19.36 19.36 19.36 19.36 1.0K
10:26 19.36 19.36 19.36 19.36 0.0K
10:27 19.36 19.36 19.36 19.36 0.0K
10:28 19.36 19.36 19.36 19.36 0.0K
10:29 19.36 19.36 19.36 19.36 0.0K
10:30 19.20 19.32 19.20 19.32 0.7K
10:31 19.32 19.32 19.32 19.32 0.0K
10:32 19.32 19.32 19.32 19.32 0.0K
10:33 19.32 19.32 19.32 19.32 0.0K
10:34 19.32 19.32 19.32 19.32 0.2K
10:35 19.32 19.32 19.25 19.25 0.5K
10:36 19.25 19.25 19.25 19.25 0.1K
10:37 19.25 19.25 19.25 19.25 0.0K
10:38 19.25 19.25 19.25 19.25 0.0K
10:39 19.25 19.25 19.25 19.25 0.1K
10:40 19.25 19.25 19.25 19.25 0.1K
10:41 19.25 19.25 19.22 19.22 0.2K
10:42 19.33 19.33 19.33 19.33 0.1K
10:43 19.33 19.33 19.33 19.33 0.0K
10:44 19.33 19.33 19.33 19.33 0.0K
10:45 19.33 19.33 19.33 19.33 0.0K
10:46 19.33 19.33 19.33 19.33 0.0K
10:47 19.33 19.33 19.33 19.33 0.1K
10:48 19.33 19.33 19.33 19.33 0.2K
10:49 19.33 19.33 19.33 19.33 0.0K
10:50 19.33 19.33 19.33 19.33 0.0K
10:51 19.33 19.33 19.33 19.33 0.0K
10:52 19.33 19.33 19.33 19.33 0.0K
10:53 19.25 19.25 19.25 19.25 0.3K
10:54 19.25 19.25 19.25 19.25 0.0K
10:55 19.25 19.25 19.25 19.25 0.0K
10:56 19.25 19.25 19.25 19.25 0.0K
10:57 19.25 19.25 19.03 19.07 0.5K
10:58 19.07 19.07 19.07 19.07 0.1K
10:59 19.07 19.07 19.07 19.07 0.0K
11:00 19.16 19.16 19.16 19.16 0.2K
11:01 19.16 19.16 19.16 19.16 0.1K
11:02 19.16 19.16 19.16 19.16 0.0K
11:03 19.16 19.16 19.16 19.16 0.1K
11:04 19.16 19.16 19.16 19.16 0.0K
11:05 19.16 19.16 19.16 19.16 0.0K
11:06 19.16 19.16 19.16 19.16 0.0K
11:07 19.16 19.16 19.16 19.16 0.0K
11:08 19.16 19.16 19.16 19.16 0.2K
11:09 19.16 19.16 19.16 19.16 0.0K
11:10 19.16 19.16 19.16 19.16 0.0K
11:11 19.16 19.16 19.16 19.16 0.0K
11:12 19.16 19.16 19.16 19.16 0.0K
11:13 19.16 19.16 19.16 19.16 0.0K
11:14 19.16 19.16 19.16 19.16 0.0K
11:15 19.16 19.16 19.16 19.16 0.0K
11:16 19.16 19.16 19.16 19.16 0.0K
11:17 19.16 19.16 19.16 19.16 0.0K
11:18 19.16 19.16 19.16 19.16 0.1K
11:19 19.16 19.16 19.16 19.16 0.1K
11:20 19.16 19.28 19.16 19.28 1.0K
11:21 19.28 19.28 19.28 19.28 0.0K
11:22 19.28 19.28 19.28 19.28 0.0K
11:23 19.28 19.28 19.28 19.28 0.0K
11:24 19.28 19.28 19.28 19.28 0.0K
11:25 19.28 19.37 19.28 19.37 0.4K
11:26 19.37 19.37 19.37 19.37 0.0K
11:27 19.37 19.37 19.37 19.37 0.0K
11:28 19.37 19.37 19.37 19.37 0.2K
11:29 19.37 19.37 19.37 19.37 0.0K
11:30 19.37 19.54 19.37 19.54 1.0K
11:31 19.45 19.45 19.45 19.45 0.5K
11:32 19.46 19.46 19.46 19.46 0.3K
11:33 19.55 19.55 19.55 19.55 0.6K
11:34 19.55 19.55 19.55 19.55 0.2K
11:35 19.55 19.70 19.55 19.70 1.0K
11:36 19.70 19.70 19.70 19.70 0.0K
11:37 19.70 19.70 19.70 19.70 0.1K
11:38 19.86 19.86 19.86 19.86 0.1K
11:39 19.86 19.86 19.86 19.86 0.0K
11:40 19.86 19.86 19.86 19.86 0.0K
11:41 19.86 19.86 19.86 19.86 0.1K
11:42 19.86 19.86 19.86 19.86 0.0K
11:43 19.86 19.86 19.86 19.86 0.0K
11:44 19.86 19.86 19.86 19.86 0.0K
11:45 19.86 19.86 19.86 19.86 0.0K
11:46 19.86 19.86 19.86 19.86 0.0K
11:47 19.86 19.86 19.86 19.86 0.0K
11:48 19.86 19.86 19.86 19.86 0.0K
11:49 19.86 19.86 19.86 19.86 0.0K
11:50 19.86 19.86 19.86 19.86 0.0K
11:51 19.86 19.86 19.86 19.86 0.0K
11:52 19.86 19.86 19.86 19.86 0.0K
11:53 19.86 19.86 19.86 19.86 0.0K
11:54 19.48 19.48 19.48 19.48 1.3K
11:55 19.41 19.41 19.41 19.41 0.2K
11:56 19.41 19.41 19.41 19.41 0.0K
11:57 19.41 19.41 19.41 19.41 1.3K
11:58 19.41 19.41 19.41 19.41 0.0K
11:59 19.41 19.41 19.41 19.41 0.0K
12:00 19.41 19.41 19.41 19.41 0.0K
12:01 19.41 19.41 19.41 19.41 0.0K
12:02 19.41 19.41 19.41 19.41 0.2K
12:03 19.40 19.40 19.40 19.40 0.1K
12:04 19.40 19.40 19.40 19.40 0.1K
12:05 19.40 19.40 19.40 19.40 0.0K
12:06 19.40 19.40 19.40 19.40 0.0K
12:07 19.40 19.40 19.40 19.40 0.0K
12:08 19.40 19.40 19.40 19.40 0.0K
12:09 19.40 19.40 19.40 19.40 0.0K
12:10 19.40 19.40 19.40 19.40 0.0K
12:11 19.40 19.40 19.40 19.40 0.0K
12:12 19.40 19.40 19.40 19.40 0.1K
12:13 19.40 19.40 19.27 19.27 0.3K
12:14 19.27 19.27 19.27 19.27 0.0K
12:15 19.27 19.31 19.27 19.31 0.1K
12:16 19.31 19.31 19.31 19.31 0.0K
12:17 19.31 19.31 19.31 19.31 0.1K
12:18 19.31 19.31 19.31 19.31 0.1K
12:19 19.31 19.31 19.31 19.31 0.2K
12:20 19.31 19.31 19.31 19.31 0.0K
12:21 19.31 19.31 19.31 19.31 0.0K
12:22 19.31 19.31 19.31 19.31 0.0K
12:23 19.31 19.31 19.31 19.31 0.0K
12:24 19.31 19.31 19.31 19.31 0.0K
12:25 19.31 19.31 19.31 19.31 0.0K
12:26 19.31 19.31 19.31 19.31 0.1K
12:27 19.15 19.15 19.15 19.15 0.2K
12:28 19.15 19.15 19.15 19.15 0.0K
12:29 19.15 19.15 19.15 19.15 0.1K
12:30 19.16 19.16 19.16 19.16 0.7K
12:31 19.16 19.16 19.16 19.16 0.0K
12:32 19.20 19.20 19.20 19.20 0.2K
12:33 19.20 19.20 19.20 19.20 0.7K
12:34 19.20 19.20 19.20 19.20 0.0K
12:35 19.20 19.20 19.20 19.20 0.0K
12:36 19.20 19.20 19.20 19.20 0.0K
12:37 19.20 19.20 19.20 19.20 0.0K
12:38 19.20 19.20 19.20 19.20 0.0K
12:39 19.20 19.20 19.20 19.20 0.0K
12:40 19.20 19.20 19.20 19.20 0.0K
12:41 19.20 19.20 19.20 19.20 0.0K
12:42 19.20 19.20 19.20 19.20 0.0K
12:43 19.20 19.20 19.20 19.20 0.0K
12:44 19.20 19.20 19.03 19.03 0.5K
12:45 19.03 19.03 19.03 19.03 0.0K
12:46 19.03 19.03 19.03 19.03 0.0K
12:47 19.03 19.03 19.03 19.03 0.0K
12:48 19.12 19.12 19.12 19.12 0.1K
12:49 19.12 19.12 19.12 19.12 0.1K
12:50 19.12 19.12 19.12 19.12 0.2K
12:51 19.12 19.12 19.12 19.12 0.0K
12:52 19.01 19.05 19.01 19.05 2.5K
12:53 18.95 18.95 18.95 18.95 1.2K
12:54 18.95 18.95 18.95 18.95 0.0K
12:55 19.00 19.00 19.00 19.00 0.2K
12:56 19.00 19.00 19.00 19.00 0.0K
12:57 19.00 19.00 19.00 19.00 0.0K
12:58 19.00 19.00 19.00 19.00 0.0K
12:59 19.00 19.00 19.00 19.00 0.1K
13:00 19.00 19.00 19.00 19.00 0.1K
13:01 19.00 19.00 19.00 19.00 0.0K
13:02 19.00 19.00 19.00 19.00 0.0K
13:03 18.90 18.90 18.90 18.90 0.7K
13:04 18.90 18.90 18.90 18.90 0.1K
13:05 18.90 18.90 18.75 18.75 1.0K
13:06 18.75 18.75 18.75 18.75 0.1K
13:07 18.75 18.75 18.75 18.75 0.2K
13:08 18.75 18.75 18.65 18.65 0.4K
13:09 18.65 18.65 18.65 18.65 0.0K
13:10 18.65 18.65 18.65 18.65 0.0K
13:11 18.65 18.65 18.65 18.65 0.0K
13:12 18.65 18.65 18.65 18.65 0.3K
13:13 18.65 18.65 18.65 18.65 0.1K
13:14 18.61 18.63 18.61 18.63 2.1K
13:15 18.75 18.75 18.75 18.75 1.8K
13:16 18.75 18.86 18.75 18.86 0.2K
13:17 18.85 18.85 18.85 18.85 0.4K
13:18 18.85 18.85 18.85 18.85 0.1K
13:19 18.85 18.90 18.85 18.90 0.1K
13:20 18.90 18.90 18.90 18.90 0.0K
13:21 18.90 18.90 18.90 18.90 0.0K
13:22 18.90 18.90 18.90 18.90 0.0K
13:23 18.90 18.96 18.90 18.96 0.6K
13:24 18.96 18.96 18.96 18.96 0.0K
13:25 18.96 18.96 18.96 18.96 0.0K
13:26 18.96 18.96 18.96 18.96 0.0K
13:27 18.96 18.96 18.96 18.96 0.0K
13:28 18.96 18.96 18.96 18.96 0.1K
13:29 18.92 18.92 18.92 18.92 0.5K
13:30 18.92 18.92 18.92 18.92 0.0K
13:31 18.92 18.92 18.92 18.92 0.0K
13:32 18.92 18.92 18.81 18.81 0.3K
13:33 18.81 18.81 18.81 18.81 0.0K
13:34 18.81 18.81 18.81 18.81 0.0K
13:35 18.81 18.81 18.81 18.81 0.4K
13:36 18.81 18.81 18.75 18.75 0.7K
13:37 18.75 18.75 18.75 18.75 0.0K
13:38 18.75 18.75 18.75 18.75 0.1K
13:39 18.75 18.75 18.75 18.75 0.0K
13:40 18.75 18.75 18.75 18.75 0.0K
13:41 18.75 18.75 18.75 18.75 0.0K
13:42 18.75 18.75 18.75 18.75 0.3K
13:43 18.75 18.75 18.75 18.75 0.0K
13:44 18.75 18.75 18.75 18.75 0.0K
13:45 18.75 18.75 18.75 18.75 0.0K
13:46 18.75 18.75 18.75 18.75 0.0K
13:47 18.75 18.75 18.75 18.75 0.2K
13:48 18.60 18.60 18.60 18.60 1.0K
13:49 18.60 18.60 18.60 18.60 0.0K
13:50 18.60 18.60 18.60 18.60 0.0K
13:51 18.60 18.60 18.60 18.60 0.0K
13:52 18.60 18.60 18.60 18.60 0.0K
13:53 18.60 18.60 18.60 18.60 0.0K
13:54 18.60 18.60 18.60 18.60 0.0K
13:55 18.60 18.60 18.60 18.60 0.0K
13:56 18.60 18.60 18.60 18.60 0.0K
13:57 18.50 18.50 18.50 18.50 0.4K
13:58 18.50 18.50 18.50 18.50 0.0K
13:59 18.50 18.50 18.50 18.50 0.0K
14:00 18.50 18.50 18.50 18.50 0.0K
14:01 18.50 18.50 18.50 18.50 0.1K
14:02 18.56 18.56 18.56 18.56 0.2K
14:03 18.56 18.56 18.56 18.56 0.0K
14:04 18.56 18.56 18.56 18.56 0.0K
14:05 18.56 18.56 18.56 18.56 0.0K
14:06 18.56 18.56 18.56 18.56 0.2K
14:07 18.56 18.56 18.56 18.56 0.0K
14:08 18.56 18.56 18.41 18.41 0.4K
14:09 18.42 18.42 18.42 18.42 0.1K
14:10 18.42 18.42 18.42 18.42 0.0K
14:11 18.50 18.50 18.50 18.50 0.2K
14:12 18.50 18.50 18.50 18.50 0.0K
14:13 18.50 18.50 18.50 18.50 0.0K
14:14 18.68 18.68 18.68 18.68 0.5K
14:15 18.68 18.68 18.68 18.68 0.0K
14:16 18.68 18.68 18.68 18.68 0.0K
14:17 18.68 18.68 18.68 18.68 0.0K
14:18 18.68 18.68 18.68 18.68 0.0K
14:19 18.68 18.68 18.68 18.68 0.1K
14:20 18.68 18.68 18.57 18.57 0.7K
14:21 18.57 18.57 18.57 18.57 0.0K
14:22 18.57 18.57 18.57 18.57 0.0K
14:23 18.57 18.57 18.57 18.57 0.0K
14:24 18.54 18.54 18.54 18.54 1.0K
14:25 18.54 18.54 18.54 18.54 0.0K
14:26 18.54 18.54 18.54 18.54 0.0K
14:27 18.54 18.54 18.54 18.54 0.0K
14:28 18.54 18.54 18.54 18.54 0.0K
14:29 18.54 18.54 18.54 18.54 0.0K
14:30 18.54 18.54 18.37 18.37 0.3K
14:31 18.37 18.37 18.37 18.37 0.0K
14:32 18.37 18.37 18.37 18.37 0.0K
14:33 18.37 18.37 18.37 18.37 0.1K
14:34 18.37 18.37 18.37 18.37 0.0K
14:35 18.37 18.37 18.37 18.37 0.0K
14:36 18.37 18.37 18.37 18.37 0.0K
14:37 18.49 18.49 18.49 18.49 6.5K
14:38 18.49 18.49 18.49 18.49 0.0K
14:39 18.49 18.49 18.49 18.49 0.0K
14:40 18.49 18.49 18.49 18.49 0.0K
14:41 18.49 18.49 18.49 18.49 0.5K
14:42 18.49 18.49 18.49 18.49 0.0K
14:43 18.49 18.49 18.49 18.49 0.0K
14:44 18.53 18.53 18.53 18.53 0.3K
14:45 18.53 18.53 18.53 18.53 0.0K
14:46 18.53 18.53 18.53 18.53 0.0K
14:47 18.53 18.53 18.53 18.53 0.0K
14:48 18.53 18.53 18.53 18.53 0.0K
14:49 18.53 18.53 18.53 18.53 0.4K
14:50 18.53 18.53 18.53 18.53 0.1K
14:51 18.53 18.53 18.53 18.53 0.0K
14:52 18.53 18.53 18.53 18.53 0.0K
14:53 18.53 18.53 18.53 18.53 0.7K
14:54 18.53 18.53 18.40 18.40 0.5K
14:55 18.40 18.40 18.40 18.40 0.1K
14:56 18.40 18.40 18.40 18.40 0.0K
14:57 18.40 18.40 18.40 18.40 0.0K
14:58 18.40 18.40 18.40 18.40 0.0K
14:59 18.40 18.40 18.40 18.40 0.0K
15:00 18.40 18.40 18.40 18.40 0.0K
15:01 18.22 18.22 18.08 18.08 0.4K
15:02 18.08 18.08 18.08 18.08 0.5K
15:03 18.08 18.08 18.08 18.08 0.0K
15:04 18.08 18.08 18.08 18.08 0.0K
15:05 18.08 18.08 18.08 18.08 0.0K
15:06 18.08 18.08 18.08 18.08 0.0K
15:07 18.08 18.10 18.08 18.10 0.2K
15:08 18.10 18.11 18.10 18.11 1.8K
15:09 18.11 18.11 18.11 18.11 1.1K
15:10 18.11 18.11 18.11 18.11 0.0K
15:11 18.11 18.11 18.11 18.11 0.0K
15:12 18.11 18.11 18.11 18.11 0.1K
15:13 18.11 18.11 18.10 18.10 0.4K
15:14 18.10 18.10 18.10 18.10 0.0K
15:15 18.10 18.10 18.10 18.10 0.0K
15:16 18.10 18.10 18.10 18.10 0.1K
15:17 18.10 18.10 18.10 18.10 0.0K
15:18 18.10 18.10 18.10 18.10 0.1K
15:19 18.10 18.10 18.10 18.10 0.2K
15:20 18.34 18.34 18.34 18.34 0.2K
15:21 18.34 18.34 18.34 18.34 0.0K
15:22 18.34 18.34 18.34 18.34 0.0K
15:23 18.34 18.34 18.34 18.34 0.0K
15:24 18.40 18.40 18.40 18.40 0.2K
15:25 18.72 18.72 18.72 18.72 1.5K
15:26 18.64 18.64 18.64 18.64 1.0K
15:27 18.64 18.64 18.64 18.64 0.1K
15:28 18.70 18.75 18.70 18.75 0.9K
15:29 18.75 18.75 18.75 18.75 0.0K
15:30 18.75 18.75 18.75 18.75 0.0K
15:31 18.75 18.75 18.75 18.75 0.0K
15:32 18.75 18.75 18.75 18.75 0.1K
15:33 18.75 18.75 18.75 18.75 0.0K
15:34 18.75 18.75 18.75 18.75 0.0K
15:35 18.75 18.75 18.75 18.75 0.0K
15:36 18.75 18.75 18.75 18.75 0.0K
15:37 18.75 18.75 18.75 18.75 0.1K
15:38 18.75 18.75 18.75 18.75 0.0K
15:39 18.75 18.75 18.75 18.75 0.0K
15:40 18.75 18.75 18.75 18.75 0.0K
15:41 18.75 18.75 18.75 18.75 0.0K
15:42 18.75 18.75 18.75 18.75 0.0K
15:43 18.75 18.75 18.75 18.75 0.0K
15:44 18.75 18.75 18.60 18.60 0.2K
15:45 18.60 18.60 18.60 18.60 0.0K
15:46 18.60 18.60 18.60 18.60 0.0K
15:47 18.60 18.60 18.60 18.60 0.0K
15:48 18.60 18.60 18.60 18.60 0.0K
15:49 18.60 18.60 18.60 18.60 0.0K
15:50 18.60 18.60 18.60 18.60 0.0K
15:51 18.60 18.60 18.60 18.60 0.0K
15:52 18.60 18.60 18.60 18.60 0.0K
15:53 18.60 18.60 18.60 18.60 0.0K
15:54 18.60 18.60 18.60 18.60 0.0K
15:55 18.60 18.60 18.60 18.60 0.7K
15:56 18.60 18.60 18.60 18.60 0.0K
15:57 18.60 18.60 18.60 18.60 0.0K
15:58 18.60 18.60 18.60 18.60 0.0K
15:59 18.60 18.60 18.60 18.60 0.0K
16:00 18.60 18.76 18.60 18.76 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