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 31.01 32.24 30.10 31.16 1.1K
09:32 30.66 31.22 30.66 30.99 0.5K
09:33 30.99 30.99 30.99 30.99 0.0K
09:34 30.99 30.99 30.99 30.99 0.0K
09:35 30.99 30.99 30.69 30.69 0.2K
09:36 30.69 30.69 30.69 30.69 0.6K
09:37 30.69 30.69 30.69 30.69 0.0K
09:38 30.69 30.69 30.69 30.69 0.0K
09:39 30.69 30.69 30.69 30.69 0.0K
09:40 30.69 31.24 30.69 31.24 0.1K
09:41 31.24 31.24 31.24 31.24 0.0K
09:42 31.24 31.24 31.24 31.24 0.0K
09:43 31.29 31.29 31.29 31.29 0.4K
09:44 31.29 31.29 31.29 31.29 0.0K
09:45 31.29 31.29 31.29 31.29 0.0K
09:46 31.29 31.29 31.29 31.29 0.1K
09:47 31.29 31.29 31.29 31.29 0.0K
09:48 31.30 31.30 31.30 31.30 0.3K
09:49 31.52 31.52 31.52 31.52 1.0K
09:50 31.52 31.52 31.52 31.52 0.1K
09:51 31.52 31.52 31.52 31.52 0.0K
09:52 31.52 31.52 31.52 31.52 0.0K
09:53 31.52 31.52 31.52 31.52 0.0K
09:54 31.52 31.52 31.52 31.52 0.0K
09:55 31.52 31.52 31.52 31.52 0.0K
09:56 31.52 31.52 31.52 31.52 0.0K
09:57 31.52 31.72 31.52 31.72 0.5K
09:58 31.72 31.72 31.49 31.49 5.8K
09:59 31.49 31.49 31.49 31.49 0.0K
10:00 31.78 31.78 31.78 31.78 1.5K
10:01 31.78 31.78 31.78 31.78 0.0K
10:02 31.78 31.78 31.78 31.78 0.0K
10:03 31.78 31.78 31.78 31.78 0.0K
10:04 31.78 31.78 31.78 31.78 0.0K
10:05 31.78 31.78 31.78 31.78 0.0K
10:06 31.78 31.78 31.78 31.78 0.0K
10:07 31.78 31.78 31.78 31.78 0.0K
10:08 31.78 31.78 31.75 31.75 3.4K
10:09 32.17 32.17 32.17 32.17 0.3K
10:10 32.18 32.18 32.18 32.18 0.4K
10:11 32.18 32.18 32.18 32.18 0.1K
10:12 32.18 32.18 32.18 32.18 0.0K
10:13 32.10 32.10 32.10 32.10 0.6K
10:14 32.10 32.10 32.10 32.10 0.0K
10:15 32.10 32.10 32.10 32.10 0.0K
10:16 32.10 32.10 32.10 32.10 0.0K
10:17 32.10 32.10 32.10 32.10 0.0K
10:18 32.10 32.10 32.10 32.10 0.0K
10:19 32.10 32.26 32.10 32.26 0.8K
10:20 32.26 32.26 32.26 32.26 0.0K
10:21 32.26 32.26 32.26 32.26 0.0K
10:22 32.26 32.26 32.26 32.26 0.0K
10:23 32.26 32.26 32.26 32.26 0.0K
10:24 32.26 32.26 32.26 32.26 0.0K
10:25 32.26 32.26 32.26 32.26 0.0K
10:26 32.26 32.26 32.26 32.26 0.0K
10:27 31.97 31.97 31.97 31.97 0.4K
10:28 31.97 31.97 31.97 31.97 0.0K
10:29 31.97 31.97 31.97 31.97 0.0K
10:30 31.97 31.97 31.97 31.97 0.0K
10:31 31.97 31.97 31.97 31.97 0.0K
10:32 31.97 31.97 31.97 31.97 0.0K
10:33 31.97 31.97 31.60 31.60 0.4K
10:34 31.60 31.60 31.60 31.60 0.0K
10:35 31.60 31.60 31.60 31.60 0.0K
10:36 31.60 31.60 31.60 31.60 0.0K
10:37 31.60 31.60 31.60 31.60 0.0K
10:38 31.60 31.60 31.60 31.60 0.3K
10:39 31.60 31.60 31.60 31.60 0.0K
10:40 31.60 31.60 31.60 31.60 0.0K
10:41 31.60 31.60 31.60 31.60 0.0K
10:42 31.60 31.60 31.60 31.60 0.0K
10:43 31.60 31.60 31.60 31.60 0.0K
10:44 31.60 31.60 31.60 31.60 0.2K
10:45 31.60 31.60 31.60 31.60 0.0K
10:46 31.60 31.60 31.60 31.60 0.0K
10:47 31.60 31.60 31.60 31.60 0.0K
10:48 31.94 31.94 31.94 31.94 1.0K
10:49 31.94 31.94 31.94 31.94 0.0K
10:50 31.94 31.94 31.94 31.94 0.0K
10:51 31.94 31.94 31.94 31.94 0.0K
10:52 31.94 31.94 31.94 31.94 0.0K
10:53 32.03 32.03 32.03 32.03 0.2K
10:54 32.03 32.03 32.03 32.03 0.0K
10:55 32.03 32.03 32.03 32.03 0.1K
10:56 32.03 32.12 32.03 32.12 0.4K
10:57 32.12 32.12 32.12 32.12 0.0K
10:58 32.12 32.12 32.12 32.12 0.0K
10:59 32.12 32.12 32.12 32.12 0.0K
11:00 32.12 32.12 32.12 32.12 0.0K
11:01 32.12 32.12 32.12 32.12 0.0K
11:02 32.12 32.12 32.12 32.12 0.4K
11:03 32.12 32.12 32.12 32.12 0.2K
11:04 32.12 32.12 32.12 32.12 0.0K
11:05 32.12 32.12 32.12 32.12 0.0K
11:06 32.12 32.12 32.12 32.12 0.0K
11:07 32.62 32.62 32.62 32.62 0.7K
11:08 32.62 32.62 32.62 32.62 0.0K
11:09 32.62 32.62 32.62 32.62 0.0K
11:10 32.62 32.62 32.62 32.62 0.0K
11:11 32.62 32.62 32.62 32.62 0.0K
11:12 32.62 32.62 32.62 32.62 0.0K
11:13 32.62 32.62 32.62 32.62 0.0K
11:14 32.62 32.62 32.62 32.62 0.0K
11:15 32.62 32.62 32.60 32.60 0.5K
11:16 32.60 32.60 32.60 32.60 0.0K
11:17 32.60 32.60 32.60 32.60 0.0K
11:18 32.60 32.60 32.60 32.60 0.0K
11:19 32.60 32.60 32.60 32.60 0.0K
11:20 32.60 32.60 32.60 32.60 0.0K
11:21 32.60 32.60 32.60 32.60 0.0K
11:22 32.60 32.60 32.60 32.60 0.0K
11:23 32.60 32.60 32.60 32.60 0.1K
11:24 32.60 32.60 32.60 32.60 0.0K
11:25 32.60 32.60 32.60 32.60 0.1K
11:26 32.60 32.60 32.60 32.60 0.0K
11:27 32.60 32.60 32.60 32.60 0.0K
11:28 32.60 32.60 32.60 32.60 0.0K
11:29 32.60 32.60 32.60 32.60 0.0K
11:30 32.60 32.60 32.60 32.60 0.1K
11:31 32.60 32.60 32.60 32.60 0.0K
11:32 32.60 32.60 32.60 32.60 0.1K
11:33 32.60 32.60 32.60 32.60 0.0K
11:34 32.60 32.60 32.60 32.60 0.0K
11:35 32.60 32.60 32.60 32.60 0.0K
11:36 32.60 32.60 32.60 32.60 0.0K
11:37 32.60 32.60 32.55 32.55 0.1K
11:38 32.55 32.55 32.55 32.55 0.0K
11:39 32.55 32.55 32.55 32.55 0.0K
11:40 32.55 32.55 32.55 32.55 0.0K
11:41 32.55 32.55 32.55 32.55 0.0K
11:42 32.55 32.55 32.55 32.55 0.0K
11:43 32.55 32.55 32.55 32.55 0.0K
11:44 32.55 32.55 32.55 32.55 0.0K
11:45 32.55 32.55 32.55 32.55 0.0K
11:46 32.55 32.55 32.55 32.55 0.0K
11:47 32.55 32.55 32.55 32.55 0.0K
11:48 32.55 32.55 32.55 32.55 0.0K
11:49 32.55 32.55 32.55 32.55 0.0K
11:50 32.55 32.55 32.55 32.55 0.0K
11:51 32.55 32.55 32.55 32.55 0.0K
11:52 32.55 32.55 32.55 32.55 0.0K
11:53 32.55 32.55 32.55 32.55 0.0K
11:54 32.55 32.55 32.55 32.55 0.0K
11:55 32.55 32.55 32.55 32.55 0.0K
11:56 32.55 32.55 32.55 32.55 0.0K
11:57 32.55 32.55 32.55 32.55 0.0K
11:58 32.55 32.55 32.55 32.55 0.0K
11:59 32.46 32.46 32.46 32.46 0.1K
12:00 32.46 32.46 32.46 32.46 0.0K
12:01 32.46 32.46 32.46 32.46 0.0K
12:02 32.46 32.46 32.46 32.46 0.0K
12:03 32.46 32.46 32.46 32.46 0.0K
12:04 32.46 32.46 32.46 32.46 0.2K
12:05 32.46 32.46 32.46 32.46 0.0K
12:06 32.46 32.46 32.46 32.46 0.0K
12:07 32.46 32.46 32.46 32.46 0.0K
12:08 32.46 32.46 32.46 32.46 0.0K
12:09 32.46 32.46 32.46 32.46 0.1K
12:10 32.46 32.46 32.46 32.46 0.0K
12:11 32.46 32.46 32.46 32.46 0.0K
12:12 32.46 32.46 32.46 32.46 0.0K
12:13 32.46 32.46 32.46 32.46 0.4K
12:14 32.46 32.46 32.46 32.46 0.0K
12:15 32.46 32.46 32.46 32.46 0.0K
12:16 32.46 32.46 32.46 32.46 0.0K
12:17 32.46 32.46 32.46 32.46 0.0K
12:18 32.60 32.60 32.60 32.60 1.9K
12:19 32.60 32.60 32.60 32.60 0.9K
12:20 32.60 32.60 32.60 32.60 0.2K
12:21 32.60 32.60 32.60 32.60 0.0K
12:22 32.60 32.80 32.60 32.80 0.4K
12:23 32.80 32.80 32.80 32.80 0.0K
12:24 32.80 32.80 32.80 32.80 0.0K
12:25 32.80 32.80 32.80 32.80 0.0K
12:26 32.80 32.80 32.80 32.80 0.0K
12:27 32.80 32.80 32.80 32.80 0.0K
12:28 32.80 32.80 32.80 32.80 0.0K
12:29 33.00 33.00 33.00 33.00 0.5K
12:30 33.00 33.00 33.00 33.00 0.0K
12:31 33.00 33.00 32.81 32.81 0.1K
12:32 32.81 32.81 32.81 32.81 0.0K
12:33 32.81 32.81 32.81 32.81 0.0K
12:34 32.81 32.81 32.81 32.81 0.0K
12:35 32.81 32.81 32.81 32.81 0.1K
12:36 32.81 32.81 32.81 32.81 0.0K
12:37 32.81 32.81 32.81 32.81 0.0K
12:38 32.81 32.81 32.81 32.81 0.0K
12:39 32.81 32.81 32.81 32.81 0.0K
12:40 32.81 32.81 32.81 32.81 0.0K
12:41 32.81 32.81 32.81 32.81 0.0K
12:42 32.81 32.81 32.81 32.81 0.0K
12:43 32.81 32.81 32.81 32.81 0.0K
12:44 32.81 32.81 32.81 32.81 0.0K
12:45 32.81 32.81 32.81 32.81 0.0K
12:46 32.81 32.81 32.81 32.81 0.0K
12:47 32.81 32.81 32.81 32.81 0.0K
12:48 32.81 32.81 32.81 32.81 0.0K
12:49 32.81 32.81 32.81 32.81 0.0K
12:50 32.81 32.81 32.81 32.81 0.0K
12:51 32.81 32.81 32.81 32.81 0.0K
12:52 32.81 32.94 32.81 32.94 0.4K
12:53 32.94 32.94 32.94 32.94 0.0K
12:54 32.94 32.94 32.94 32.94 0.0K
12:55 32.94 32.94 32.94 32.94 0.1K
12:56 32.94 32.94 32.94 32.94 0.1K
12:57 32.92 32.92 32.92 32.92 0.1K
12:58 32.92 32.92 32.92 32.92 0.0K
12:59 32.92 32.92 32.92 32.92 0.0K
13:00 32.92 32.92 32.92 32.92 0.0K
13:01 32.92 32.92 32.92 32.92 0.0K
13:02 32.92 32.93 32.92 32.93 0.7K
13:03 32.93 32.93 32.93 32.93 0.0K
13:04 32.93 32.93 32.93 32.93 0.1K
13:05 32.93 32.93 32.93 32.93 0.4K
13:06 32.93 32.93 32.93 32.93 0.0K
13:07 32.93 32.93 32.93 32.93 0.0K
13:08 32.93 32.93 32.93 32.93 0.1K
13:09 32.93 32.93 32.93 32.93 0.0K
13:10 32.93 32.93 32.93 32.93 0.0K
13:11 32.93 33.20 32.93 33.20 1.5K
13:12 33.20 33.22 33.20 33.22 0.5K
13:13 33.22 33.22 33.22 33.22 0.0K
13:14 33.28 33.28 33.28 33.28 0.2K
13:15 33.28 33.28 33.28 33.28 0.0K
13:16 33.28 33.28 33.28 33.28 0.6K
13:17 33.28 33.28 33.28 33.28 0.0K
13:18 33.28 33.28 33.28 33.28 0.0K
13:19 33.28 33.28 33.28 33.28 0.0K
13:20 33.28 33.28 33.28 33.28 0.0K
13:21 33.30 33.30 33.30 33.30 0.1K
13:22 33.30 33.30 33.30 33.30 0.0K
13:23 33.30 33.30 33.30 33.30 0.0K
13:24 33.30 33.30 33.30 33.30 0.0K
13:25 33.30 33.39 33.30 33.39 0.6K
13:26 33.39 33.39 33.39 33.39 0.0K
13:27 33.39 33.39 33.39 33.39 0.4K
13:28 33.39 33.39 33.39 33.39 0.0K
13:29 33.39 33.39 33.39 33.39 0.0K
13:30 33.39 33.39 33.39 33.39 0.0K
13:31 33.39 33.39 33.39 33.39 0.0K
13:32 33.39 33.39 33.39 33.39 0.3K
13:33 33.39 33.39 33.39 33.39 0.0K
13:34 33.39 33.39 33.39 33.39 0.5K
13:35 33.39 33.39 33.39 33.39 0.0K
13:36 33.39 33.39 33.39 33.39 0.1K
13:37 33.39 33.39 33.39 33.39 0.1K
13:38 33.39 33.39 33.39 33.39 0.0K
13:39 33.39 33.39 33.39 33.39 0.0K
13:40 33.56 33.56 33.56 33.56 0.2K
13:41 33.56 33.56 33.56 33.56 0.1K
13:42 33.49 33.49 33.49 33.49 0.2K
13:43 33.49 33.49 33.49 33.49 0.0K
13:44 33.49 33.49 33.49 33.49 0.0K
13:45 33.49 33.49 33.49 33.49 0.0K
13:46 33.38 33.50 33.38 33.50 1.0K
13:47 33.50 33.50 33.50 33.50 0.0K
13:48 33.50 33.50 33.50 33.50 0.0K
13:49 33.50 33.50 33.50 33.50 0.0K
13:50 33.50 33.50 33.50 33.50 0.1K
13:51 33.50 33.50 33.43 33.43 1.0K
13:52 33.43 33.43 33.36 33.36 0.3K
13:53 33.36 33.36 33.36 33.36 0.2K
13:54 33.36 33.36 33.36 33.36 0.0K
13:55 33.36 33.36 33.36 33.36 0.2K
13:56 33.36 33.36 33.36 33.36 0.0K
13:57 33.36 33.36 33.36 33.36 0.0K
13:58 33.36 33.36 33.36 33.36 0.0K
13:59 33.36 33.36 33.36 33.36 0.0K
14:00 33.36 33.36 33.36 33.36 0.0K
14:01 33.36 33.36 33.36 33.36 0.0K
14:02 33.36 33.36 33.36 33.36 0.0K
14:03 33.36 33.36 33.36 33.36 0.0K
14:04 33.36 33.36 33.36 33.36 0.0K
14:05 33.36 33.36 33.36 33.36 0.0K
14:06 33.36 33.36 33.36 33.36 0.0K
14:07 33.36 33.36 33.36 33.36 0.0K
14:08 33.36 33.36 33.36 33.36 0.0K
14:09 33.36 33.36 33.36 33.36 0.1K
14:10 33.36 33.36 33.36 33.36 0.0K
14:11 33.36 33.36 33.36 33.36 0.0K
14:12 33.36 33.36 33.36 33.36 0.0K
14:13 33.36 33.36 33.36 33.36 0.0K
14:14 33.28 33.28 33.28 33.28 0.3K
14:15 33.27 33.27 33.27 33.27 0.2K
14:16 33.27 33.27 33.27 33.27 0.0K
14:17 33.27 33.27 33.27 33.27 0.0K
14:18 33.27 33.27 33.27 33.27 0.0K
14:19 33.27 33.27 33.27 33.27 0.8K
14:20 33.27 33.27 33.27 33.27 0.0K
14:21 33.27 33.27 33.27 33.27 0.0K
14:22 33.27 33.27 33.27 33.27 0.0K
14:23 33.27 33.27 33.27 33.27 0.0K
14:24 33.27 33.27 33.27 33.27 0.0K
14:25 33.27 33.27 33.27 33.27 0.3K
14:26 33.27 33.27 33.27 33.27 0.0K
14:27 33.27 33.27 33.27 33.27 0.0K
14:28 33.27 33.27 33.27 33.27 0.0K
14:29 33.27 33.27 33.27 33.27 0.0K
14:30 33.27 33.27 33.27 33.27 0.0K
14:31 33.27 33.27 33.27 33.27 0.0K
14:32 33.27 33.27 33.27 33.27 0.0K
14:33 33.27 33.27 33.27 33.27 0.0K
14:34 33.27 33.27 33.27 33.27 0.0K
14:35 33.27 33.27 33.27 33.27 0.0K
14:36 33.27 33.27 33.27 33.27 0.0K
14:37 33.27 33.27 33.27 33.27 0.0K
14:38 33.27 33.27 33.27 33.27 0.0K
14:39 33.27 33.27 33.27 33.27 0.0K
14:40 33.27 33.27 33.27 33.27 0.1K
14:41 33.27 33.27 33.27 33.27 0.0K
14:42 33.27 33.27 33.27 33.27 0.0K
14:43 33.27 33.27 33.27 33.27 0.1K
14:44 33.27 33.27 33.27 33.27 0.2K
14:45 33.27 33.27 33.27 33.27 0.0K
14:46 32.70 32.70 32.70 32.70 0.4K
14:47 32.70 32.70 32.70 32.70 0.0K
14:48 32.70 32.70 32.70 32.70 0.0K
14:49 32.70 32.70 32.70 32.70 0.0K
14:50 32.70 32.70 32.70 32.70 0.0K
14:51 32.70 32.70 32.70 32.70 0.0K
14:52 32.70 32.70 32.70 32.70 0.0K
14:53 32.70 32.70 32.70 32.70 0.0K
14:54 32.70 32.70 32.70 32.70 0.0K
14:55 32.70 32.70 32.70 32.70 0.0K
14:56 32.70 32.70 32.70 32.70 0.0K
14:57 32.70 32.70 32.70 32.70 0.0K
14:58 32.70 32.70 32.70 32.70 0.0K
14:59 32.70 32.70 32.70 32.70 0.1K
15:00 32.70 32.70 32.70 32.70 0.0K
15:01 32.70 32.70 32.70 32.70 0.0K
15:02 32.86 32.86 32.86 32.86 0.2K
15:03 32.86 32.86 32.86 32.86 0.1K
15:04 32.86 32.86 32.86 32.86 0.0K
15:05 32.86 32.86 32.86 32.86 0.0K
15:06 32.86 32.86 32.86 32.86 0.0K
15:07 32.86 32.86 32.86 32.86 0.0K
15:08 32.86 32.86 32.86 32.86 0.0K
15:09 32.86 32.86 32.86 32.86 0.0K
15:10 32.86 32.86 32.86 32.86 0.0K
15:11 32.86 32.86 32.86 32.86 0.0K
15:12 32.93 32.93 32.93 32.93 1.6K
15:13 32.93 32.93 32.93 32.93 0.0K
15:14 32.93 32.93 32.93 32.93 0.0K
15:15 32.93 32.93 32.93 32.93 0.0K
15:16 32.93 32.93 32.93 32.93 0.0K
15:17 32.93 32.93 32.93 32.93 0.0K
15:18 32.93 32.93 32.93 32.93 1.5K
15:19 32.93 32.93 32.93 32.93 0.0K
15:20 32.93 32.93 32.93 32.93 0.1K
15:21 32.93 32.93 32.93 32.93 0.0K
15:22 32.93 32.93 32.93 32.93 0.0K
15:23 32.93 32.93 32.93 32.93 0.0K
15:24 32.93 32.93 32.93 32.93 0.0K
15:25 32.93 32.93 32.93 32.93 0.0K
15:26 32.88 32.88 32.88 32.88 0.1K
15:27 32.88 32.88 32.88 32.88 0.0K
15:28 32.88 32.88 32.88 32.88 0.0K
15:29 32.88 32.88 32.88 32.88 0.0K
15:30 32.88 32.88 32.88 32.88 0.0K
15:31 32.77 32.77 32.77 32.77 3.1K
15:32 32.77 32.77 32.77 32.77 0.0K
15:33 32.77 32.77 32.77 32.77 0.0K
15:34 32.77 32.77 32.77 32.77 0.0K
15:35 32.77 32.77 32.77 32.77 0.1K
15:36 32.77 32.77 32.77 32.77 0.0K
15:37 32.77 32.77 32.77 32.77 0.0K
15:38 32.77 32.77 32.77 32.77 0.1K
15:39 32.77 32.77 32.77 32.77 0.0K
15:40 32.77 32.77 32.77 32.77 0.0K
15:41 32.77 32.77 32.77 32.77 0.0K
15:42 32.77 32.77 32.77 32.77 0.0K
15:43 32.77 32.77 32.77 32.77 0.0K
15:44 32.77 32.77 32.77 32.77 0.0K
15:45 32.77 32.77 32.77 32.77 0.1K
15:46 32.77 32.77 32.77 32.77 0.0K
15:47 32.77 32.77 32.77 32.77 0.0K
15:48 32.77 32.77 32.77 32.77 0.0K
15:49 32.77 32.77 32.77 32.77 0.0K
15:50 32.77 32.77 32.77 32.77 0.2K
15:51 32.77 32.77 32.77 32.77 0.0K
15:52 32.77 32.77 32.77 32.77 0.1K
15:53 32.77 32.77 32.77 32.77 0.0K
15:54 32.77 32.77 32.77 32.77 0.0K
15:55 32.77 32.77 32.77 32.77 0.0K
15:56 32.77 32.77 32.77 32.77 0.0K
15:57 32.77 32.77 32.77 32.77 0.0K
15:58 32.77 32.77 32.77 32.77 0.0K
15:59 32.77 32.77 32.77 32.77 0.0K
16:00 33.40 33.40 33.40 33.40 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