Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

MAXI
🏛️ アメリカ →
25.77
最終更新: 2025-09-26
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 26.94 27.75 26.87 26.94 0.4K
09:32 26.94 27.50 26.94 27.50 0.6K
09:33 27.50 27.50 27.50 27.50 0.3K
09:34 27.50 27.50 27.50 27.50 0.1K
09:35 27.50 27.50 27.50 27.50 0.0K
09:36 27.50 27.57 27.50 27.57 0.2K
09:37 27.57 27.57 27.57 27.57 0.0K
09:38 27.57 27.57 27.57 27.57 0.0K
09:39 27.57 27.57 27.57 27.57 0.0K
09:40 27.57 27.59 27.57 27.59 0.4K
09:41 27.59 27.59 27.59 27.59 0.0K
09:42 27.59 27.59 27.59 27.59 0.0K
09:43 27.59 27.59 27.59 27.59 0.0K
09:44 27.59 27.59 27.59 27.59 0.0K
09:45 27.59 27.59 27.59 27.59 0.0K
09:46 27.59 27.59 27.59 27.59 0.0K
09:47 27.59 27.59 27.59 27.59 0.0K
09:48 27.64 27.64 27.64 27.64 0.1K
09:49 27.64 27.64 27.64 27.64 0.0K
09:50 27.64 27.64 27.64 27.64 0.0K
09:51 27.64 27.64 27.64 27.64 0.0K
09:52 27.64 27.64 27.64 27.64 0.0K
09:53 27.64 27.64 27.64 27.64 0.0K
09:54 27.64 27.64 27.64 27.64 0.1K
09:55 27.64 27.64 27.64 27.64 0.0K
09:56 27.46 27.46 27.46 27.46 0.3K
09:57 27.46 27.46 27.46 27.46 0.0K
09:58 27.46 27.46 27.46 27.46 0.0K
09:59 27.39 27.39 27.39 27.39 0.3K
10:00 27.39 27.39 27.39 27.39 0.0K
10:01 27.39 27.39 27.39 27.39 0.0K
10:02 27.39 27.39 27.39 27.39 0.1K
10:03 27.39 27.39 27.39 27.39 0.0K
10:04 27.39 27.39 27.39 27.39 0.0K
10:05 27.39 27.39 27.39 27.39 0.0K
10:06 27.39 27.39 27.39 27.39 0.1K
10:07 27.39 27.39 27.39 27.39 0.6K
10:08 27.39 27.39 27.39 27.39 0.0K
10:09 27.39 27.39 27.39 27.39 0.0K
10:10 27.39 27.39 27.39 27.39 0.1K
10:11 27.39 27.39 27.39 27.39 0.0K
10:12 27.61 27.61 27.61 27.61 0.5K
10:13 27.61 27.61 27.61 27.61 0.0K
10:14 27.61 27.61 27.61 27.61 0.0K
10:15 27.61 27.61 27.61 27.61 0.0K
10:16 27.61 27.61 27.61 27.61 0.0K
10:17 27.61 27.61 27.61 27.61 0.2K
10:18 27.61 27.61 27.61 27.61 0.1K
10:19 27.61 27.61 27.61 27.61 0.0K
10:20 27.61 27.61 27.61 27.61 0.0K
10:21 27.61 27.61 27.61 27.61 0.0K
10:22 27.61 27.61 27.61 27.61 0.0K
10:23 27.61 27.61 27.61 27.61 0.1K
10:24 27.61 27.61 27.61 27.61 0.1K
10:25 27.61 27.61 27.61 27.61 0.0K
10:26 27.61 27.61 27.61 27.61 0.1K
10:27 27.61 27.61 27.61 27.61 0.1K
10:28 27.61 27.61 27.61 27.61 0.0K
10:29 27.61 27.61 27.61 27.61 0.0K
10:30 27.61 27.61 27.61 27.61 0.0K
10:31 27.87 27.87 27.87 27.87 0.2K
10:32 27.87 27.87 27.87 27.87 0.0K
10:33 27.82 27.82 27.82 27.82 0.1K
10:34 27.82 27.82 27.82 27.82 0.0K
10:35 27.71 27.71 27.71 27.71 0.2K
10:36 27.80 27.80 27.80 27.80 0.3K
10:37 27.80 28.20 27.80 28.20 1.0K
10:38 28.20 28.20 28.20 28.20 0.0K
10:39 28.04 28.04 28.04 28.04 0.1K
10:40 28.04 28.04 28.04 28.04 0.0K
10:41 28.04 28.04 28.04 28.04 0.0K
10:42 28.04 28.04 28.04 28.04 0.0K
10:43 28.04 28.04 28.04 28.04 0.1K
10:44 28.04 28.04 28.04 28.04 0.0K
10:45 28.04 28.04 28.04 28.04 0.0K
10:46 28.04 28.04 28.04 28.04 0.0K
10:47 27.89 27.89 27.89 27.89 0.1K
10:48 27.89 27.89 27.89 27.89 0.0K
10:49 27.89 27.89 27.89 27.89 0.1K
10:50 27.89 27.89 27.89 27.89 0.0K
10:51 27.89 27.89 27.89 27.89 0.7K
10:52 27.89 27.89 27.89 27.89 0.0K
10:53 27.89 27.89 27.89 27.89 0.0K
10:54 27.89 27.89 27.89 27.89 0.0K
10:55 27.89 27.89 27.89 27.89 0.0K
10:56 28.12 28.12 28.12 28.12 0.2K
10:57 28.12 28.12 28.12 28.12 0.0K
10:58 28.12 28.12 28.12 28.12 0.2K
10:59 28.12 28.12 28.03 28.03 0.2K
11:00 28.03 28.03 28.03 28.03 0.1K
11:01 28.03 28.03 28.03 28.03 0.0K
11:02 28.03 28.18 28.03 28.18 0.2K
11:03 28.16 28.18 28.16 28.18 0.3K
11:04 28.18 28.18 28.18 28.18 0.0K
11:05 28.18 28.24 28.18 28.24 0.1K
11:06 28.24 28.24 28.24 28.24 0.1K
11:07 28.24 28.24 28.24 28.24 0.0K
11:08 28.24 28.24 28.24 28.24 0.0K
11:09 28.24 28.24 28.24 28.24 0.0K
11:10 28.24 28.24 28.24 28.24 0.1K
11:11 28.24 28.24 28.24 28.24 0.0K
11:12 28.24 28.24 28.24 28.24 0.0K
11:13 28.24 28.24 28.24 28.24 0.0K
11:14 28.24 28.24 28.24 28.24 0.0K
11:15 28.24 28.24 28.24 28.24 0.0K
11:16 28.24 28.24 28.24 28.24 0.0K
11:17 28.24 28.24 28.24 28.24 0.0K
11:18 28.24 28.24 28.24 28.24 0.0K
11:19 28.24 28.24 28.24 28.24 0.0K
11:20 28.24 28.24 28.24 28.24 0.0K
11:21 28.24 28.24 28.24 28.24 0.0K
11:22 28.24 28.24 28.24 28.24 0.0K
11:23 28.24 28.24 28.24 28.24 0.0K
11:24 27.73 27.73 27.73 27.73 0.2K
11:25 27.73 27.73 27.73 27.73 0.0K
11:26 27.73 27.73 27.73 27.73 0.0K
11:27 27.73 27.73 27.73 27.73 0.2K
11:28 27.73 27.73 27.73 27.73 0.0K
11:29 27.69 27.69 27.69 27.69 0.1K
11:30 27.69 27.69 27.69 27.69 0.0K
11:31 27.69 27.69 27.69 27.69 0.0K
11:32 27.69 27.70 27.69 27.70 0.1K
11:33 27.70 27.70 27.70 27.70 0.0K
11:34 27.70 27.70 27.70 27.70 0.0K
11:35 27.70 27.70 27.70 27.70 0.0K
11:36 27.70 27.70 27.70 27.70 0.0K
11:37 27.70 27.70 27.70 27.70 0.0K
11:38 27.70 27.70 27.70 27.70 0.0K
11:39 27.70 27.70 27.70 27.70 0.0K
11:40 27.85 27.85 27.85 27.85 0.1K
11:41 27.85 27.85 27.85 27.85 0.0K
11:42 27.85 27.85 27.85 27.85 0.0K
11:43 27.85 27.85 27.85 27.85 0.0K
11:44 27.85 27.85 27.85 27.85 0.0K
11:45 27.85 27.85 27.85 27.85 0.0K
11:46 27.85 27.85 27.85 27.85 0.0K
11:47 27.85 27.85 27.85 27.85 0.0K
11:48 27.85 27.85 27.85 27.85 0.0K
11:49 27.85 27.85 27.85 27.85 0.0K
11:50 27.85 27.85 27.85 27.85 0.0K
11:51 27.85 27.85 27.85 27.85 0.0K
11:52 27.85 27.85 27.85 27.85 0.0K
11:53 27.85 27.85 27.85 27.85 0.0K
11:54 27.85 27.85 27.85 27.85 0.0K
11:55 27.92 27.92 27.92 27.92 0.1K
11:56 27.92 27.92 27.92 27.92 0.0K
11:57 27.92 27.92 27.92 27.92 0.0K
11:58 27.92 27.92 27.92 27.92 0.0K
11:59 27.92 27.92 27.92 27.92 0.0K
12:00 27.92 27.92 27.92 27.92 0.0K
12:01 27.92 27.92 27.92 27.92 0.0K
12:02 27.92 28.07 27.92 28.07 1.2K
12:03 28.07 28.07 28.07 28.07 0.0K
12:04 28.07 28.07 28.07 28.07 0.0K
12:05 28.07 28.07 28.07 28.07 0.0K
12:06 28.07 28.07 28.07 28.07 0.0K
12:07 28.07 28.07 28.07 28.07 0.0K
12:08 28.07 28.07 28.07 28.07 0.0K
12:09 28.07 28.07 28.07 28.07 0.0K
12:10 28.07 28.07 28.07 28.07 0.0K
12:11 28.07 28.07 28.07 28.07 0.0K
12:12 28.07 28.07 28.07 28.07 0.0K
12:13 28.07 28.07 28.07 28.07 0.0K
12:14 28.07 28.07 28.07 28.07 0.0K
12:15 28.07 28.07 28.07 28.07 0.2K
12:16 28.07 28.07 28.07 28.07 0.0K
12:17 28.10 28.10 28.10 28.10 0.1K
12:18 28.10 28.10 28.10 28.10 0.0K
12:19 28.10 28.10 28.10 28.10 0.0K
12:20 28.10 28.10 28.10 28.10 0.0K
12:21 28.10 28.10 28.10 28.10 0.0K
12:22 28.10 28.10 28.10 28.10 0.0K
12:23 28.10 28.10 28.10 28.10 0.0K
12:24 28.10 28.10 28.10 28.10 0.0K
12:25 28.10 28.10 28.10 28.10 0.0K
12:26 28.10 28.10 28.10 28.10 0.0K
12:27 28.10 28.10 28.10 28.10 0.0K
12:28 28.10 28.10 28.10 28.10 0.0K
12:29 28.10 28.10 28.10 28.10 0.0K
12:30 28.10 28.10 28.10 28.10 3.6K
12:31 28.10 28.10 28.10 28.10 0.0K
12:32 28.10 28.10 28.10 28.10 0.0K
12:33 28.10 28.10 28.10 28.10 0.0K
12:34 28.10 28.10 28.10 28.10 0.0K
12:35 28.46 28.46 28.46 28.46 0.8K
12:36 28.46 28.46 28.46 28.46 0.0K
12:37 28.46 28.46 28.46 28.46 0.0K
12:38 28.46 28.46 28.46 28.46 0.0K
12:39 28.46 28.46 28.46 28.46 0.0K
12:40 28.46 28.46 28.46 28.46 0.0K
12:41 28.46 28.46 28.46 28.46 0.0K
12:42 28.46 28.46 28.46 28.46 0.0K
12:43 28.46 28.46 28.46 28.46 0.0K
12:44 28.46 28.46 28.46 28.46 0.0K
12:45 28.46 28.46 28.46 28.46 0.0K
12:46 28.46 28.46 28.46 28.46 0.0K
12:47 28.46 28.46 28.46 28.46 0.0K
12:48 28.46 28.46 28.46 28.46 0.6K
12:49 28.46 28.46 28.46 28.46 0.0K
12:50 28.46 28.46 28.46 28.46 0.0K
12:51 28.46 28.46 28.46 28.46 0.0K
12:52 28.46 28.46 28.46 28.46 0.0K
12:53 28.46 28.46 28.46 28.46 0.0K
12:54 28.46 28.46 28.46 28.46 0.0K
12:55 28.38 28.38 28.38 28.38 0.2K
12:56 28.18 28.18 28.18 28.18 0.1K
12:57 28.18 28.18 28.18 28.18 0.1K
12:58 28.18 28.18 28.18 28.18 0.0K
12:59 28.16 28.16 28.16 28.16 0.1K
13:00 28.16 28.16 28.16 28.16 0.0K
13:01 28.16 28.16 28.16 28.16 0.0K
13:02 28.16 28.16 28.16 28.16 0.0K
13:03 28.16 28.16 28.16 28.16 0.1K
13:04 28.16 28.16 28.16 28.16 0.0K
13:05 28.16 28.16 28.16 28.16 0.0K
13:06 28.16 28.22 28.16 28.22 0.3K
13:07 28.22 28.22 28.22 28.22 0.0K
13:08 28.22 28.22 28.22 28.22 0.0K
13:09 28.22 28.22 28.22 28.22 0.0K
13:10 28.22 28.22 28.22 28.22 0.0K
13:11 28.22 28.22 28.22 28.22 0.0K
13:12 28.22 28.22 28.22 28.22 0.0K
13:13 28.22 28.22 28.22 28.22 0.0K
13:14 27.74 27.74 27.74 27.74 3.6K
13:15 27.74 27.74 27.74 27.74 0.0K
13:16 27.74 27.74 27.74 27.74 0.0K
13:17 27.74 27.74 27.74 27.74 0.1K
13:18 27.74 27.74 27.74 27.74 0.0K
13:19 27.74 27.74 27.74 27.74 0.0K
13:20 27.74 27.74 27.74 27.74 0.1K
13:21 27.74 27.74 27.74 27.74 0.0K
13:22 27.74 27.74 27.74 27.74 0.0K
13:23 27.74 27.74 27.74 27.74 0.1K
13:24 27.74 28.07 27.74 28.07 0.2K
13:25 28.07 28.07 28.07 28.07 0.0K
13:26 28.07 28.07 28.07 28.07 0.0K
13:27 28.07 28.07 28.07 28.07 0.0K
13:28 28.07 28.07 28.07 28.07 0.0K
13:29 28.07 28.07 28.07 28.07 0.0K
13:30 28.07 28.07 28.07 28.07 0.0K
13:31 28.07 28.07 28.07 28.07 0.0K
13:32 28.07 28.07 28.07 28.07 0.0K
13:33 28.07 28.07 28.07 28.07 0.0K
13:34 28.07 28.07 28.07 28.07 0.0K
13:35 28.07 28.07 28.07 28.07 0.0K
13:36 28.07 28.07 28.07 28.07 0.0K
13:37 28.07 28.07 28.07 28.07 0.0K
13:38 28.07 28.07 28.07 28.07 0.0K
13:39 28.07 28.07 28.07 28.07 0.0K
13:40 28.07 28.07 28.07 28.07 0.0K
13:41 28.07 28.07 28.07 28.07 0.0K
13:42 28.16 28.16 28.16 28.16 1.9K
13:43 28.16 28.16 28.16 28.16 0.0K
13:44 28.16 28.16 28.16 28.16 0.0K
13:45 28.16 28.16 28.16 28.16 0.0K
13:46 28.16 28.16 28.16 28.16 0.0K
13:47 28.16 28.16 28.16 28.16 0.0K
13:48 28.16 28.16 28.16 28.16 0.0K
13:49 28.16 28.16 28.16 28.16 0.0K
13:50 28.16 28.16 28.16 28.16 0.0K
13:51 27.87 27.87 27.87 27.87 0.1K
13:52 28.04 28.04 28.04 28.04 0.5K
13:53 28.04 28.04 28.04 28.04 0.0K
13:54 28.04 28.04 28.04 28.04 0.1K
13:55 28.04 28.04 28.04 28.04 0.0K
13:56 28.04 28.04 28.04 28.04 0.0K
13:57 28.04 28.04 28.04 28.04 0.0K
13:58 28.04 28.04 28.04 28.04 0.0K
13:59 28.04 28.04 28.04 28.04 0.0K
14:00 28.04 28.04 28.04 28.04 0.0K
14:01 28.04 28.04 28.04 28.04 0.0K
14:02 28.04 28.04 28.04 28.04 0.0K
14:03 28.04 28.04 28.04 28.04 0.0K
14:04 28.04 28.04 28.04 28.04 0.0K
14:05 28.04 28.04 28.04 28.04 0.0K
14:06 28.04 28.04 28.04 28.04 0.0K
14:07 28.26 28.26 28.26 28.26 2.4K
14:08 28.06 28.06 28.06 28.06 0.2K
14:09 28.06 28.06 28.06 28.06 0.0K
14:10 28.06 28.06 28.06 28.06 0.4K
14:11 28.06 28.06 28.06 28.06 0.0K
14:12 28.06 28.06 28.06 28.06 0.0K
14:13 28.06 28.06 28.06 28.06 0.0K
14:14 28.06 28.06 28.06 28.06 0.0K
14:15 28.06 28.06 28.06 28.06 0.0K
14:16 28.06 28.06 28.06 28.06 0.0K
14:17 28.06 28.06 28.06 28.06 0.0K
14:18 28.06 28.06 28.06 28.06 0.0K
14:19 28.06 28.06 28.06 28.06 0.0K
14:20 28.06 28.06 28.06 28.06 0.0K
14:21 28.06 28.06 28.06 28.06 0.0K
14:22 28.06 28.06 28.06 28.06 0.0K
14:23 28.06 28.06 28.06 28.06 0.0K
14:24 28.06 28.06 28.06 28.06 0.0K
14:25 28.06 28.06 28.06 28.06 0.0K
14:26 28.06 28.06 28.06 28.06 0.0K
14:27 28.06 28.06 28.06 28.06 0.0K
14:28 28.06 28.06 28.06 28.06 0.0K
14:29 28.06 28.06 28.06 28.06 0.0K
14:30 28.06 28.06 28.06 28.06 0.0K
14:31 28.06 28.06 28.06 28.06 0.1K
14:32 28.06 28.06 28.06 28.06 0.0K
14:33 28.06 28.06 28.06 28.06 0.1K
14:34 28.06 28.06 28.06 28.06 0.0K
14:35 28.06 28.06 28.06 28.06 0.0K
14:36 28.06 28.06 28.06 28.06 0.0K
14:37 28.06 28.06 28.06 28.06 0.0K
14:38 28.06 28.06 28.06 28.06 0.0K
14:39 28.06 28.06 28.06 28.06 0.0K
14:40 28.06 28.06 28.06 28.06 0.0K
14:41 28.06 28.06 28.06 28.06 0.0K
14:42 28.06 28.06 28.06 28.06 0.0K
14:43 28.06 28.06 28.06 28.06 0.0K
14:44 28.06 28.06 28.06 28.06 0.0K
14:45 28.06 28.06 28.06 28.06 0.0K
14:46 28.06 28.06 28.06 28.06 0.0K
14:47 28.06 28.06 28.06 28.06 0.0K
14:48 28.06 28.06 28.06 28.06 0.0K
14:49 28.06 28.06 28.06 28.06 0.0K
14:50 28.06 28.06 28.06 28.06 0.0K
14:51 28.06 28.06 28.06 28.06 0.0K
14:52 27.75 27.75 27.75 27.75 0.3K
14:53 27.75 27.75 27.75 27.75 0.0K
14:54 27.75 27.75 27.75 27.75 0.0K
14:55 27.75 27.75 27.75 27.75 0.0K
14:56 27.75 27.75 27.75 27.75 0.0K
14:57 27.75 27.75 27.75 27.75 0.0K
14:58 27.75 27.75 27.75 27.75 0.0K
14:59 27.75 27.75 27.75 27.75 0.0K
15:00 27.75 27.75 27.75 27.75 0.0K
15:01 27.75 27.75 27.75 27.75 0.0K
15:02 27.75 27.75 27.75 27.75 0.0K
15:03 27.75 27.75 27.75 27.75 0.0K
15:04 27.75 27.75 27.75 27.75 0.0K
15:05 27.75 27.80 27.75 27.80 0.2K
15:06 27.80 27.80 27.80 27.80 0.0K
15:07 27.80 27.80 27.80 27.80 0.0K
15:08 27.80 27.80 27.80 27.80 0.0K
15:09 27.78 27.78 27.78 27.78 0.1K
15:10 27.78 27.78 27.78 27.78 0.0K
15:11 27.78 27.78 27.78 27.78 0.1K
15:12 27.78 27.78 27.78 27.78 0.0K
15:13 27.78 27.78 27.78 27.78 0.0K
15:14 27.78 27.78 27.78 27.78 0.0K
15:15 27.78 27.78 27.78 27.78 0.0K
15:16 27.78 27.78 27.78 27.78 0.0K
15:17 27.78 27.78 27.78 27.78 0.0K
15:18 27.78 27.78 27.78 27.78 0.0K
15:19 27.78 27.78 27.78 27.78 0.0K
15:20 27.78 27.78 27.78 27.78 0.0K
15:21 27.78 27.78 27.78 27.78 0.0K
15:22 27.78 27.78 27.78 27.78 0.0K
15:23 27.78 27.78 27.78 27.78 0.0K
15:24 27.78 27.78 27.78 27.78 0.0K
15:25 27.78 27.78 27.78 27.78 0.0K
15:26 27.78 27.78 27.78 27.78 0.1K
15:27 27.78 27.78 27.78 27.78 0.0K
15:28 27.78 27.78 27.78 27.78 0.0K
15:29 27.78 27.78 27.78 27.78 0.0K
15:30 27.78 27.78 27.78 27.78 0.0K
15:31 27.78 27.78 27.78 27.78 0.0K
15:32 27.78 27.78 27.78 27.78 0.0K
15:33 27.78 27.78 27.78 27.78 0.0K
15:34 27.78 27.78 27.78 27.78 0.0K
15:35 27.78 27.78 27.78 27.78 0.0K
15:36 27.78 27.78 27.78 27.78 0.0K
15:37 27.69 27.82 27.69 27.82 1.9K
15:38 27.82 27.82 27.82 27.82 0.0K
15:39 27.70 27.70 27.70 27.70 0.5K
15:40 27.70 27.70 27.70 27.70 0.1K
15:41 27.70 27.70 27.70 27.70 0.0K
15:42 27.70 27.70 27.70 27.70 0.0K
15:43 27.70 27.70 27.70 27.70 0.0K
15:44 27.70 27.70 27.70 27.70 0.0K
15:45 27.70 27.70 27.70 27.70 0.0K
15:46 27.70 27.70 27.70 27.70 0.0K
15:47 27.70 27.70 27.70 27.70 0.0K
15:48 27.70 27.70 27.70 27.70 0.0K
15:49 27.70 27.70 27.70 27.70 0.0K
15:50 27.70 27.70 27.70 27.70 0.1K
15:51 27.70 27.70 27.70 27.70 0.0K
15:52 27.70 27.70 27.70 27.70 0.0K
15:53 27.68 27.68 27.68 27.68 0.2K
15:54 27.68 27.68 27.68 27.68 0.0K
15:55 27.68 27.68 27.68 27.68 0.0K
15:56 27.68 27.68 27.68 27.68 0.1K
15:57 27.68 27.68 27.68 27.68 0.0K
15:58 27.68 27.68 27.68 27.68 0.0K
15:59 27.68 27.68 27.68 27.68 0.1K
16:00 27.68 27.68 27.58 27.58 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし