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 34.33 34.33 33.87 34.14 0.5K
09:32 34.14 34.14 34.14 34.14 0.1K
09:33 34.14 34.14 34.14 34.14 0.0K
09:34 34.14 34.14 34.14 34.14 0.0K
09:35 33.20 33.20 33.14 33.14 2.5K
09:36 33.50 33.50 33.50 33.50 0.1K
09:37 33.50 33.50 33.50 33.50 0.0K
09:38 33.50 33.50 33.50 33.50 0.0K
09:39 33.23 33.36 33.23 33.36 0.9K
09:40 33.36 33.36 33.36 33.36 0.0K
09:41 33.36 33.36 33.36 33.36 0.0K
09:42 33.36 33.44 33.36 33.44 1.2K
09:43 33.44 33.44 33.44 33.44 0.0K
09:44 33.44 33.44 33.44 33.44 0.0K
09:45 33.44 33.44 33.44 33.44 0.1K
09:46 33.44 33.44 33.44 33.44 0.2K
09:47 33.44 33.44 33.44 33.44 0.0K
09:48 33.44 33.44 33.44 33.44 0.2K
09:49 33.44 33.44 33.44 33.44 0.0K
09:50 33.44 33.44 33.44 33.44 0.0K
09:51 33.44 33.44 33.44 33.44 0.0K
09:52 33.44 33.44 33.44 33.44 0.1K
09:53 33.44 33.44 33.44 33.44 0.0K
09:54 33.28 33.28 33.28 33.28 0.1K
09:55 33.28 33.28 33.28 33.28 0.0K
09:56 33.28 33.28 33.28 33.28 0.0K
09:57 33.28 33.28 33.28 33.28 0.0K
09:58 33.00 33.00 32.81 32.81 1.4K
09:59 32.92 32.92 32.92 32.92 0.3K
10:00 32.76 32.76 32.76 32.76 0.9K
10:01 32.76 32.76 32.76 32.76 0.0K
10:02 32.76 32.76 32.76 32.76 0.0K
10:03 32.76 32.76 32.76 32.76 0.0K
10:04 32.76 32.76 32.76 32.76 0.0K
10:05 32.76 32.76 32.76 32.76 0.0K
10:06 32.76 32.76 32.76 32.76 0.0K
10:07 32.76 32.76 32.76 32.76 0.0K
10:08 32.76 32.76 32.76 32.76 0.0K
10:09 32.76 32.76 32.76 32.76 0.0K
10:10 32.76 32.76 32.76 32.76 0.0K
10:11 32.76 32.76 32.76 32.76 0.0K
10:12 32.76 32.76 32.76 32.76 0.0K
10:13 32.76 32.76 32.76 32.76 0.0K
10:14 32.76 32.76 32.76 32.76 0.2K
10:15 32.76 32.76 32.76 32.76 0.0K
10:16 32.76 32.76 32.76 32.76 0.0K
10:17 32.76 32.76 32.76 32.76 0.1K
10:18 32.76 32.76 32.76 32.76 0.0K
10:19 32.76 32.76 32.76 32.76 0.0K
10:20 32.68 32.68 32.48 32.48 0.3K
10:21 32.48 32.48 32.48 32.48 0.0K
10:22 32.48 32.48 32.48 32.48 0.0K
10:23 32.48 32.48 32.48 32.48 0.0K
10:24 32.48 32.48 32.48 32.48 0.1K
10:25 32.48 32.48 32.48 32.48 0.0K
10:26 32.48 32.48 32.48 32.48 0.0K
10:27 32.48 32.48 32.48 32.48 0.0K
10:28 32.48 32.48 32.48 32.48 0.0K
10:29 32.48 32.61 32.48 32.61 0.1K
10:30 32.61 32.74 32.61 32.74 0.1K
10:31 32.74 32.74 32.74 32.74 0.0K
10:32 32.74 32.74 32.74 32.74 0.8K
10:33 32.74 32.74 32.74 32.74 0.0K
10:34 32.74 32.74 32.74 32.74 0.0K
10:35 32.74 32.74 32.74 32.74 0.0K
10:36 32.74 32.74 32.74 32.74 0.0K
10:37 32.74 32.74 32.74 32.74 0.3K
10:38 32.74 32.74 32.74 32.74 0.0K
10:39 32.74 32.74 32.74 32.74 0.0K
10:40 32.67 32.67 32.67 32.67 0.1K
10:41 32.67 32.67 32.67 32.67 0.0K
10:42 32.67 32.67 32.67 32.67 0.0K
10:43 32.67 32.67 32.67 32.67 0.0K
10:44 32.67 32.67 32.67 32.67 0.0K
10:45 32.67 32.67 32.67 32.67 0.0K
10:46 32.67 32.67 32.67 32.67 0.0K
10:47 32.67 32.67 32.67 32.67 0.2K
10:48 32.67 32.67 32.67 32.67 0.0K
10:49 32.67 32.67 32.67 32.67 0.0K
10:50 32.67 32.67 32.67 32.67 0.0K
10:51 32.67 32.67 32.67 32.67 0.0K
10:52 32.67 32.67 32.67 32.67 0.0K
10:53 32.67 32.67 32.67 32.67 0.1K
10:54 32.67 32.67 32.67 32.67 0.1K
10:55 32.67 32.67 32.67 32.67 0.0K
10:56 32.67 32.67 32.67 32.67 0.0K
10:57 32.67 32.67 32.67 32.67 0.0K
10:58 32.67 32.67 32.67 32.67 0.0K
10:59 32.67 32.67 32.67 32.67 0.0K
11:00 32.67 32.67 32.67 32.67 0.0K
11:01 32.67 32.67 32.67 32.67 0.0K
11:02 32.67 32.67 32.67 32.67 0.0K
11:03 32.67 32.67 32.67 32.67 0.0K
11:04 32.67 32.67 32.67 32.67 0.0K
11:05 32.67 32.67 32.67 32.67 0.0K
11:06 32.67 32.67 32.67 32.67 0.0K
11:07 32.67 32.67 32.67 32.67 0.0K
11:08 32.67 32.67 32.67 32.67 0.0K
11:09 32.67 32.67 32.67 32.67 0.0K
11:10 32.67 32.67 32.67 32.67 0.0K
11:11 32.67 32.67 32.15 32.30 0.6K
11:12 32.30 32.30 32.30 32.30 0.0K
11:13 32.30 32.30 32.30 32.30 0.0K
11:14 32.30 32.30 32.30 32.30 0.0K
11:15 32.30 32.30 32.30 32.30 6.8K
11:16 32.30 32.30 32.30 32.30 0.0K
11:17 32.19 32.19 32.19 32.19 1.5K
11:18 32.19 32.19 32.07 32.07 1.1K
11:19 32.07 32.07 32.07 32.07 0.1K
11:20 32.07 32.27 32.07 32.27 0.1K
11:21 32.27 32.30 32.27 32.30 0.7K
11:22 32.30 32.30 32.30 32.30 0.0K
11:23 32.30 32.30 32.30 32.30 0.0K
11:24 32.30 32.30 32.30 32.30 0.0K
11:25 32.30 32.30 32.30 32.30 0.0K
11:26 32.30 32.30 32.30 32.30 0.0K
11:27 32.30 32.36 32.30 32.36 0.6K
11:28 32.36 32.36 32.36 32.36 0.0K
11:29 32.36 32.36 32.36 32.36 0.0K
11:30 32.36 32.36 32.36 32.36 0.0K
11:31 32.36 32.36 32.36 32.36 0.0K
11:32 32.36 32.36 32.36 32.36 0.0K
11:33 32.38 32.38 32.38 32.38 0.4K
11:34 32.38 32.38 32.38 32.38 0.0K
11:35 32.38 32.38 32.38 32.38 0.0K
11:36 32.38 32.38 32.38 32.38 0.0K
11:37 32.38 32.38 32.38 32.38 0.0K
11:38 32.38 32.38 32.38 32.38 0.0K
11:39 32.38 32.38 32.38 32.38 0.0K
11:40 32.38 32.38 32.38 32.38 0.0K
11:41 32.38 32.38 32.38 32.38 0.0K
11:42 32.38 32.38 32.38 32.38 0.1K
11:43 32.38 32.38 32.38 32.38 0.0K
11:44 32.38 32.38 32.38 32.38 0.0K
11:45 32.25 32.25 32.25 32.25 6.8K
11:46 32.25 32.25 32.25 32.25 0.0K
11:47 32.25 32.25 32.25 32.25 0.0K
11:48 32.25 32.25 32.25 32.25 0.1K
11:49 32.25 32.25 32.25 32.25 0.0K
11:50 32.25 32.25 32.25 32.25 0.0K
11:51 32.25 32.25 32.25 32.25 0.0K
11:52 32.25 32.25 32.25 32.25 0.0K
11:53 32.25 32.25 32.25 32.25 0.0K
11:54 32.25 32.25 32.25 32.25 0.0K
11:55 32.25 32.25 32.25 32.25 0.0K
11:56 32.25 32.25 32.25 32.25 0.0K
11:57 32.25 32.25 32.25 32.25 0.0K
11:58 32.25 32.25 32.25 32.25 0.1K
11:59 32.25 32.25 32.25 32.25 0.5K
12:00 32.25 32.25 32.25 32.25 0.0K
12:01 32.25 32.25 32.25 32.25 0.0K
12:02 32.25 32.25 32.25 32.25 0.0K
12:03 32.25 32.25 32.25 32.25 0.0K
12:04 32.25 32.25 32.25 32.25 0.1K
12:05 32.25 32.25 32.25 32.25 0.0K
12:06 32.25 32.25 32.25 32.25 0.0K
12:07 32.25 32.25 32.25 32.25 0.0K
12:08 32.25 32.25 32.25 32.25 0.1K
12:09 32.25 32.25 32.25 32.25 0.0K
12:10 32.25 32.25 32.25 32.25 0.0K
12:11 32.25 32.25 32.25 32.25 0.0K
12:12 32.25 32.25 32.25 32.25 0.1K
12:13 32.25 32.25 32.25 32.25 0.0K
12:14 32.25 32.25 32.25 32.25 0.0K
12:15 32.25 32.25 32.25 32.25 0.1K
12:16 32.25 32.25 32.25 32.25 0.0K
12:17 32.25 32.25 32.25 32.25 0.0K
12:18 32.25 32.25 32.25 32.25 0.0K
12:19 32.25 32.25 32.25 32.25 0.2K
12:20 32.25 32.25 32.25 32.25 0.0K
12:21 32.25 32.25 32.25 32.25 0.1K
12:22 32.25 32.25 32.25 32.25 0.0K
12:23 32.25 32.25 32.25 32.25 0.0K
12:24 32.25 32.25 32.25 32.25 0.0K
12:25 32.25 32.25 32.25 32.25 0.0K
12:26 32.25 32.25 32.25 32.25 0.0K
12:27 32.25 32.25 32.25 32.25 0.0K
12:28 32.25 32.25 32.25 32.25 0.0K
12:29 32.25 32.25 32.25 32.25 0.0K
12:30 32.25 32.25 32.25 32.25 0.0K
12:31 32.25 32.25 32.25 32.25 0.1K
12:32 32.25 32.25 32.25 32.25 0.0K
12:33 32.25 32.25 32.25 32.25 0.0K
12:34 32.25 32.25 32.25 32.25 0.1K
12:35 32.25 32.25 32.25 32.25 0.0K
12:36 32.25 32.25 32.25 32.25 0.0K
12:37 32.25 32.25 32.25 32.25 0.0K
12:38 32.25 32.25 32.25 32.25 0.0K
12:39 32.25 32.25 32.25 32.25 0.0K
12:40 32.25 32.25 32.25 32.25 0.0K
12:41 32.34 32.34 32.33 32.33 0.3K
12:42 32.33 32.33 32.33 32.33 0.0K
12:43 32.33 32.33 32.33 32.33 0.0K
12:44 32.33 32.33 32.33 32.33 0.0K
12:45 32.33 32.33 32.33 32.33 0.0K
12:46 32.33 32.33 32.33 32.33 0.0K
12:47 32.33 32.33 32.33 32.33 0.0K
12:48 32.33 32.33 32.33 32.33 0.0K
12:49 32.33 32.33 32.33 32.33 0.0K
12:50 32.40 32.40 32.40 32.40 0.8K
12:51 32.40 32.40 32.40 32.40 0.0K
12:52 32.40 32.40 32.40 32.40 0.0K
12:53 32.40 32.40 32.40 32.40 0.0K
12:54 32.40 32.40 32.40 32.40 0.0K
12:55 32.40 32.40 32.40 32.40 0.0K
12:56 32.40 32.40 32.40 32.40 0.0K
12:57 32.40 32.40 32.40 32.40 0.0K
12:58 32.40 32.40 32.40 32.40 0.0K
12:59 32.40 32.40 32.40 32.40 0.0K
13:00 32.40 32.40 32.40 32.40 0.1K
13:01 32.40 32.40 32.40 32.40 0.0K
13:02 32.40 32.40 32.40 32.40 0.0K
13:03 32.37 32.37 32.37 32.37 0.1K
13:04 32.45 32.45 32.45 32.45 0.8K
13:05 32.49 32.49 32.49 32.49 0.2K
13:06 32.49 32.49 32.49 32.49 0.0K
13:07 32.45 32.45 32.39 32.39 0.6K
13:08 32.39 32.39 32.39 32.39 0.0K
13:09 32.39 32.39 32.39 32.39 0.7K
13:10 32.39 32.39 32.39 32.39 0.0K
13:11 32.39 32.39 32.39 32.39 0.0K
13:12 32.39 32.39 32.39 32.39 0.0K
13:13 32.39 32.39 32.39 32.39 0.0K
13:14 32.39 32.39 32.39 32.39 0.0K
13:15 32.39 32.39 32.39 32.39 0.0K
13:16 32.55 32.55 32.55 32.55 0.7K
13:17 32.55 32.55 32.55 32.55 0.0K
13:18 32.55 32.55 32.55 32.55 0.0K
13:19 32.61 32.61 32.61 32.61 0.5K
13:20 32.61 32.61 32.61 32.61 0.0K
13:21 32.61 32.61 32.61 32.61 0.0K
13:22 32.61 32.61 32.61 32.61 0.0K
13:23 32.61 32.61 32.61 32.61 0.0K
13:24 32.61 32.61 32.61 32.61 0.0K
13:25 32.61 32.61 32.61 32.61 0.0K
13:26 32.61 32.61 32.61 32.61 0.1K
13:27 32.61 32.61 32.61 32.61 0.0K
13:28 32.61 32.61 32.61 32.61 0.0K
13:29 32.61 32.61 32.61 32.61 0.0K
13:30 32.61 32.61 32.61 32.61 0.0K
13:31 32.61 32.61 32.61 32.61 0.0K
13:32 32.61 32.61 32.61 32.61 0.0K
13:33 32.61 32.61 32.61 32.61 0.0K
13:34 32.61 32.61 32.61 32.61 0.0K
13:35 32.61 32.61 32.61 32.61 0.0K
13:36 32.61 32.61 32.61 32.61 0.0K
13:37 32.61 32.61 32.61 32.61 0.0K
13:38 32.61 32.61 32.61 32.61 0.0K
13:39 32.61 32.61 32.61 32.61 0.0K
13:40 32.61 32.61 32.61 32.61 0.0K
13:41 32.61 32.61 32.61 32.61 0.0K
13:42 32.61 32.61 32.34 32.34 0.1K
13:43 32.34 32.34 32.34 32.34 0.1K
13:44 32.22 32.22 32.22 32.22 0.1K
13:45 32.22 32.22 32.22 32.22 0.0K
13:46 32.22 32.22 32.22 32.22 0.0K
13:47 32.22 32.22 32.22 32.22 0.0K
13:48 32.22 32.22 32.22 32.22 0.0K
13:49 32.22 32.22 32.22 32.22 0.0K
13:50 32.22 32.22 32.22 32.22 0.0K
13:51 32.22 32.22 32.22 32.22 0.0K
13:52 32.22 32.22 32.22 32.22 0.0K
13:53 32.22 32.22 32.22 32.22 0.0K
13:54 32.22 32.22 32.22 32.22 0.0K
13:55 32.22 32.22 32.22 32.22 0.0K
13:56 32.22 32.22 32.22 32.22 0.0K
13:57 32.22 32.22 32.22 32.22 0.0K
13:58 32.22 32.22 32.22 32.22 0.0K
13:59 32.22 32.22 32.22 32.22 0.0K
14:00 32.22 32.22 32.22 32.22 0.0K
14:01 32.22 32.22 32.22 32.22 0.1K
14:02 32.22 32.22 32.22 32.22 0.0K
14:03 32.22 32.22 32.22 32.22 0.0K
14:04 32.22 32.22 32.22 32.22 0.0K
14:05 32.22 32.22 32.22 32.22 0.0K
14:06 32.22 32.22 32.22 32.22 0.0K
14:07 32.22 32.22 32.22 32.22 0.0K
14:08 32.22 32.22 32.22 32.22 0.0K
14:09 32.22 32.22 32.22 32.22 0.0K
14:10 32.22 32.22 32.22 32.22 0.0K
14:11 32.22 32.22 32.22 32.22 0.0K
14:12 32.22 32.22 32.22 32.22 0.0K
14:13 32.22 32.22 32.22 32.22 0.0K
14:14 32.22 32.22 32.22 32.22 0.0K
14:15 32.22 32.22 32.22 32.22 0.0K
14:16 32.22 32.22 32.22 32.22 0.0K
14:17 32.22 32.22 32.22 32.22 0.0K
14:18 32.22 32.22 32.22 32.22 0.0K
14:19 32.22 32.22 32.22 32.22 0.0K
14:20 32.22 32.22 32.22 32.22 0.0K
14:21 32.22 32.22 32.22 32.22 0.0K
14:22 32.22 32.22 32.22 32.22 0.0K
14:23 32.22 32.22 32.22 32.22 0.0K
14:24 32.22 32.22 32.22 32.22 0.0K
14:25 32.31 32.39 32.31 32.31 0.7K
14:26 32.31 32.31 32.31 32.31 0.0K
14:27 32.31 32.31 32.31 32.31 0.0K
14:28 32.31 32.31 32.31 32.31 0.0K
14:29 32.31 32.31 32.31 32.31 0.0K
14:30 32.31 32.31 32.31 32.31 0.0K
14:31 32.31 32.31 32.31 32.31 0.0K
14:32 32.31 32.31 32.31 32.31 0.0K
14:33 32.31 32.31 32.31 32.31 0.0K
14:34 32.31 32.31 32.31 32.31 0.0K
14:35 32.31 32.31 32.31 32.31 0.0K
14:36 32.31 32.31 32.31 32.31 0.0K
14:37 32.31 32.31 32.31 32.31 0.0K
14:38 32.31 32.31 32.31 32.31 0.0K
14:39 32.31 32.31 32.31 32.31 0.0K
14:40 32.31 32.31 32.31 32.31 0.0K
14:41 32.31 32.31 32.31 32.31 0.0K
14:42 32.31 32.31 32.31 32.31 0.1K
14:43 32.31 32.31 32.31 32.31 0.0K
14:44 32.31 32.31 32.31 32.31 0.0K
14:45 32.45 32.45 32.45 32.45 0.2K
14:46 32.45 32.45 32.45 32.45 0.0K
14:47 32.45 32.45 32.45 32.45 0.0K
14:48 32.45 32.45 32.45 32.45 0.0K
14:49 32.45 32.45 32.45 32.45 0.0K
14:50 32.45 32.45 32.45 32.45 0.0K
14:51 32.45 32.45 32.45 32.45 0.0K
14:52 32.45 32.45 32.45 32.45 0.0K
14:53 32.45 32.45 32.45 32.45 1.5K
14:54 32.45 32.45 32.45 32.45 0.1K
14:55 32.45 32.45 32.45 32.45 0.1K
14:56 32.45 32.45 32.45 32.45 0.0K
14:57 32.45 32.45 32.45 32.45 0.0K
14:58 32.45 32.45 32.45 32.45 0.1K
14:59 32.45 32.45 32.45 32.45 0.0K
15:00 32.45 32.45 32.45 32.45 0.0K
15:01 32.45 32.45 32.45 32.45 0.0K
15:02 32.45 32.45 32.45 32.45 0.0K
15:03 32.45 32.45 32.45 32.45 0.0K
15:04 32.45 32.45 32.45 32.45 0.0K
15:05 32.45 32.45 32.45 32.45 0.0K
15:06 32.45 32.45 32.45 32.45 0.0K
15:07 32.45 32.45 32.45 32.45 0.0K
15:08 32.45 32.45 32.45 32.45 0.0K
15:09 32.53 32.53 32.53 32.53 0.1K
15:10 32.53 32.53 32.53 32.53 0.4K
15:11 32.53 32.53 32.53 32.53 0.0K
15:12 32.53 32.53 32.53 32.53 0.0K
15:13 32.53 32.53 32.53 32.53 0.0K
15:14 32.53 32.53 32.53 32.53 0.0K
15:15 32.53 32.53 32.53 32.53 0.0K
15:16 32.53 32.53 32.53 32.53 0.3K
15:17 32.53 32.53 32.53 32.53 0.0K
15:18 32.53 32.53 32.53 32.53 0.0K
15:19 32.53 32.53 32.53 32.53 0.0K
15:20 32.53 32.53 32.53 32.53 0.0K
15:21 32.53 32.53 32.53 32.53 0.1K
15:22 32.53 32.53 32.53 32.53 0.1K
15:23 32.53 32.53 32.53 32.53 0.0K
15:24 32.53 32.53 32.53 32.53 0.0K
15:25 32.53 32.53 32.53 32.53 0.0K
15:26 32.53 32.53 32.53 32.53 0.0K
15:27 32.53 32.53 32.53 32.53 0.0K
15:28 32.53 32.53 32.53 32.53 0.0K
15:29 32.53 32.53 32.53 32.53 0.0K
15:30 32.53 32.53 32.53 32.53 0.0K
15:31 32.53 32.53 32.53 32.53 0.2K
15:32 32.53 32.53 32.53 32.53 0.0K
15:33 32.53 32.53 32.53 32.53 0.0K
15:34 32.53 32.53 32.53 32.53 0.0K
15:35 32.53 32.53 32.53 32.53 0.0K
15:36 32.14 32.14 32.14 32.14 0.1K
15:37 32.14 32.14 32.14 32.14 0.0K
15:38 32.14 32.14 32.14 32.14 0.0K
15:39 32.14 32.14 32.14 32.14 0.0K
15:40 32.14 32.14 32.14 32.14 0.0K
15:41 32.14 32.14 32.14 32.14 0.0K
15:42 32.14 32.14 32.14 32.14 0.0K
15:43 32.14 32.14 32.14 32.14 0.0K
15:44 32.14 32.14 32.14 32.14 0.0K
15:45 32.14 32.14 32.14 32.14 0.0K
15:46 32.14 32.14 32.14 32.14 0.0K
15:47 32.14 32.14 32.14 32.14 0.0K
15:48 32.14 32.14 32.14 32.14 0.0K
15:49 32.21 32.21 32.21 32.21 0.1K
15:50 32.21 32.21 32.21 32.21 0.0K
15:51 32.21 32.21 32.21 32.21 0.7K
15:52 32.21 32.21 32.21 32.21 0.0K
15:53 31.81 31.81 31.81 31.81 0.4K
15:54 31.68 31.68 31.68 31.68 1.6K
15:55 31.68 31.68 31.68 31.68 0.0K
15:56 31.68 31.68 31.68 31.68 0.0K
15:57 31.68 31.68 31.68 31.68 0.1K
15:58 31.68 31.68 31.68 31.68 0.0K
15:59 31.68 31.68 31.68 31.68 0.0K
16:00 31.95 32.70 31.80 31.80 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