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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 19.64 19.68 18.96 19.17 0.0M
2023-12-28 19.85 19.85 19.37 19.52 0.0M
2023-12-27 19.87 20.49 19.47 19.95 0.1M
2023-12-26 20.42 20.42 19.04 19.18 0.0M
2023-12-22 24.21 24.23 24.00 24.07 0.0M
2023-12-21 24.49 24.49 23.89 24.12 0.0M
2023-12-20 24.46 24.46 23.83 23.97 0.0M
2023-12-19 23.82 23.82 23.12 23.26 0.0M
2023-12-18 22.57 23.30 22.57 23.13 0.0M
2023-12-15 23.28 23.43 23.10 23.24 0.0M
2023-12-14 23.79 23.90 23.36 23.79 0.0M
2023-12-13 22.87 23.66 22.87 23.61 0.0M
2023-12-12 22.95 22.97 22.57 22.70 0.0M
2023-12-11 23.68 23.68 22.27 22.54 0.0M
2023-12-08 24.51 24.67 24.26 24.67 0.0M
2023-12-07 24.56 24.65 23.88 23.88 0.0M
2023-12-06 25.10 25.10 24.33 24.54 0.0M
2023-12-05 23.45 24.66 23.28 24.66 0.0M
2023-12-04 22.52 24.28 22.52 23.45 0.0M
2023-12-01 21.12 21.81 21.12 21.68 0.0M
2023-11-30 20.54 20.96 20.54 20.81 0.0M
2023-11-29 21.70 21.70 20.88 20.88 0.0M
2023-11-28 20.76 21.47 20.70 21.36 0.0M
2023-11-27 20.85 20.87 20.29 20.61 0.0M
2023-11-24 21.10 21.96 21.00 21.38 0.0M
2023-11-22 20.83 21.20 20.24 21.10 0.0M
2023-11-21 20.61 21.09 20.51 20.80 0.0M
2023-11-20 21.20 21.33 20.67 21.03 0.0M
2023-11-17 20.26 20.73 20.20 20.39 0.0M
2023-11-16 20.31 20.66 19.91 20.20 0.0M
2023-11-15 20.38 21.33 20.34 21.26 0.0M
2023-11-14 20.88 20.88 19.57 19.68 0.0M
2023-11-13 21.04 21.04 20.60 20.70 0.0M
2023-11-10 20.97 21.20 20.87 21.01 0.0M
2023-11-09 21.48 21.61 20.40 20.68 0.0M
2023-11-08 19.86 20.08 19.75 20.01 0.0M
2023-11-07 19.48 20.18 19.42 20.18 0.0M
2023-11-06 20.00 20.00 19.54 19.66 0.0M
2023-11-03 19.33 19.59 19.33 19.47 0.0M
2023-11-02 19.82 19.84 19.51 19.70 0.0M
2023-11-01 19.79 19.83 19.25 19.66 0.0M
2023-10-31 19.50 19.51 19.21 19.51 0.0M
2023-10-30 20.51 20.51 19.54 19.55 0.0M
2023-10-27 19.20 19.36 18.98 19.10 0.0M
2023-10-26 19.88 19.88 19.28 19.28 0.0M
2023-10-25 19.97 20.02 19.62 19.80 0.0M
2023-10-24 19.80 19.80 19.10 19.26 0.0M
2023-10-23 17.37 18.00 17.37 18.00 0.0M
2023-10-20 16.85 16.87 16.75 16.81 0.0M
2023-10-19 16.22 16.38 16.22 16.32 0.0M
2023-10-18 16.11 16.12 16.07 16.09 0.0M
2023-10-17 16.05 16.25 16.05 16.23 0.0M
2023-10-16 15.34 16.48 15.34 16.32 0.0M
2023-10-13 15.17 15.17 15.17 15.17 0.0M
2023-10-12 15.54 15.54 15.13 15.20 0.0M
2023-10-11 15.39 15.40 15.11 15.15 0.0M
2023-10-10 15.55 15.70 15.54 15.58 0.0M
2023-10-09 15.98 16.05 15.60 15.73 0.0M
2023-10-06 15.66 16.03 15.66 15.96 0.0M
2023-10-05 15.95 15.95 15.54 15.58 0.0M
2023-10-04 15.55 15.82 15.55 15.77 0.0M
2023-10-03 15.69 15.69 15.50 15.50 0.0M
2023-10-02 16.33 16.33 15.90 15.90 0.0M
2023-09-29 15.34 15.46 15.32 15.46 0.0M
2023-09-28 15.14 15.76 15.14 15.58 0.0M
2023-09-27 15.16 15.16 14.94 15.03 0.0M
2023-09-26 15.03 15.20 15.03 15.20 0.0M
2023-09-25 15.45 15.45 15.01 15.27 0.0M
2023-09-22 15.45 15.55 15.45 15.45 0.0M
2023-09-21 15.50 15.50 15.25 15.45 0.0M
2023-09-20 15.70 15.75 15.58 15.58 0.0M
2023-09-19 15.62 15.72 15.62 15.65 0.0M
2023-09-18 15.53 16.00 15.53 15.57 0.0M
2023-09-15 15.36 15.37 15.19 15.21 0.0M
2023-09-14 15.34 15.36 15.34 15.34 0.0M
2023-09-13 15.06 15.07 15.01 15.01 0.0M
2023-09-12 14.96 14.96 14.96 14.96 0.0M
2023-09-11 14.95 14.95 14.40 14.40 0.0M
2023-09-08 14.91 15.15 14.91 14.96 0.0M
2023-09-07 14.85 14.86 14.78 14.80 0.0M
2023-09-06 14.69 14.86 14.69 14.77 0.0M
2023-09-05 15.43 15.43 14.74 14.78 0.0M
2023-09-01 15.00 15.00 14.61 14.78 0.0M
2023-08-31 15.72 15.72 15.00 15.04 0.0M
2023-08-30 15.71 15.98 15.70 15.70 0.0M
2023-08-29 15.53 16.19 15.53 16.05 0.0M
2023-08-28 14.96 15.12 14.92 14.92 0.0M
2023-08-25 15.08 15.08 15.05 15.08 0.0M
2023-08-24 15.08 15.12 15.08 15.10 0.0M
2023-08-23 15.04 15.41 15.04 15.36 0.0M
2023-08-22 15.10 15.10 14.93 14.93 0.0M
2023-08-21 15.12 15.16 15.06 15.13 0.0M
2023-08-18 15.40 15.40 14.92 15.11 0.0M
2023-08-17 16.53 16.54 16.17 16.17 0.0M
2023-08-16 16.97 17.01 16.97 16.99 0.0M
2023-08-15 17.17 17.24 16.97 16.98 0.0M
2023-08-14 17.15 17.45 17.15 17.19 0.0M
2023-08-11 17.24 17.39 17.18 17.20 0.0M
2023-08-10 17.26 17.35 17.18 17.19 0.0M
2023-08-09 17.44 17.44 17.19 17.19 0.0M
2023-08-08 17.23 17.65 17.23 17.60 0.0M
2023-08-07 17.02 17.10 16.90 17.05 0.0M
2023-08-04 17.14 17.16 16.89 16.89 0.0M
2023-08-03 17.09 17.15 17.08 17.08 0.0M
2023-08-02 17.21 17.21 17.03 17.03 0.0M
2023-08-01 17.01 17.16 16.79 17.13 0.0M
2023-07-31 17.21 17.21 17.02 17.02 0.0M
2023-07-28 17.24 17.24 17.10 17.10 0.0M
2023-07-27 17.18 17.18 16.98 16.98 0.0M
2023-07-26 17.30 17.30 17.16 17.21 0.0M
2023-07-25 18.00 18.00 17.28 17.37 0.0M
2023-07-24 17.97 17.97 16.36 17.40 0.0M
2023-07-21 17.67 17.69 17.63 17.69 0.0M
2023-07-20 17.76 17.76 17.60 17.63 0.0M
2023-07-19 17.76 17.90 17.64 17.84 0.0M
2023-07-18 17.65 17.82 17.65 17.66 0.0M
2023-07-17 18.34 18.34 17.73 17.77 0.0M
2023-07-14 19.04 19.04 17.72 17.85 0.0M
2023-07-13 18.16 19.03 18.16 19.03 0.0M
2023-07-12 18.16 18.30 17.97 17.97 0.0M
2023-07-11 18.00 18.14 18.00 18.12 0.0M
2023-07-10 17.99 18.38 17.98 18.38 0.0M
2023-07-07 18.01 18.09 17.93 17.93 0.0M
2023-07-06 17.89 18.07 17.89 18.02 0.0M
2023-07-05 18.09 18.23 18.06 18.12 0.0M
2023-07-03 18.30 18.63 18.27 18.55 0.0M
2023-06-30 18.71 18.71 17.98 18.32 0.0M
2023-06-29 18.37 18.37 18.30 18.30 0.0M
2023-06-28 17.98 17.98 17.94 17.94 0.0M
2023-06-27 18.39 18.39 18.34 18.34 0.0M
2023-06-26 18.27 18.32 18.07 18.20 0.0M
2023-06-23 18.14 18.74 18.14 18.69 0.0M
2023-06-22 18.18 18.18 18.17 18.17 0.0M
2023-06-21 17.57 18.18 17.57 18.14 0.0M
2023-06-20 16.14 16.86 15.99 16.86 0.0M
2023-06-16 15.16 15.88 15.16 15.79 0.0M
2023-06-15 14.88 15.19 14.88 15.19 0.0M
2023-06-14 15.53 15.64 15.53 15.58 0.0M
2023-06-13 15.43 15.46 15.43 15.46 0.0M
2023-06-12 15.42 15.42 15.39 15.40 0.0M
2023-06-09 15.90 15.90 15.79 15.79 0.0M
2023-06-08 15.92 15.92 15.79 15.88 0.0M
2023-06-07 15.96 15.96 15.79 15.79 0.0M
2023-06-06 15.41 16.22 15.41 16.22 0.0M
2023-06-05 15.96 16.02 15.18 15.24 0.0M
2023-06-02 16.11 16.29 16.02 16.29 0.0M
2023-06-01 15.96 16.06 15.83 15.93 0.0M
2023-05-31 16.22 16.22 16.05 16.05 0.0M
2023-05-30 16.61 16.70 16.54 16.67 0.0M
2023-05-26 15.69 15.99 15.69 15.91 0.0M
2023-05-25 15.51 15.67 15.51 15.67 0.0M
2023-05-24 15.89 16.17 15.65 15.66 0.0M
2023-05-23 16.38 16.38 16.34 16.34 0.0M
2023-05-22 16.17 16.30 16.14 16.15 0.0M
2023-05-19 16.14 16.19 16.06 16.13 0.0M
2023-05-18 15.32 16.02 15.32 16.02 0.0M
2023-05-17 16.36 16.53 16.36 16.46 0.0M
2023-05-16 16.29 16.29 16.17 16.17 0.0M
2023-05-15 16.58 16.58 16.48 16.48 0.0M
2023-05-12 16.73 16.73 15.55 15.82 0.0M
2023-05-11 16.10 16.10 16.08 16.08 0.0M
2023-05-10 16.93 16.93 16.51 16.64 0.0M
2023-05-09 16.59 16.66 16.59 16.66 0.0M
2023-05-08 17.70 17.70 16.41 16.41 0.0M
2023-05-05 17.83 17.83 17.83 17.83 0.0M
2023-05-04 17.32 17.32 17.32 17.32 0.0M
2023-05-03 16.93 16.93 16.90 16.93 0.0M
2023-05-02 17.23 17.23 17.23 17.23 0.0M
2023-05-01 17.12 17.12 16.72 16.82 0.0M
2023-04-28 17.61 17.61 17.61 17.61 0.0M
2023-04-27 17.53 17.93 17.45 17.93 0.0M
2023-04-26 17.94 18.00 16.79 16.79 0.0M
2023-04-25 16.53 16.53 16.53 16.53 0.0M
2023-04-24 16.79 16.79 16.49 16.57 0.0M
2023-04-21 17.22 17.23 16.53 16.53 0.0M
2023-04-20 17.00 17.00 17.00 17.00 0.0M
2023-04-19 17.86 17.88 17.79 17.81 0.0M
2023-04-18 18.50 18.50 18.29 18.48 0.0M
2023-04-17 18.36 18.36 17.77 17.94 0.0M
2023-04-14 18.58 18.58 18.41 18.48 0.0M
2023-04-13 18.52 18.52 18.50 18.50 0.0M
2023-04-12 18.74 18.75 18.17 18.17 0.0M
2023-04-11 18.33 18.38 18.33 18.38 0.0M
2023-04-10 17.51 17.73 17.09 17.73 0.0M
2023-04-06 16.96 16.96 16.96 16.96 0.0M
2023-04-05 17.19 17.19 16.98 17.10 0.0M
2023-04-04 16.98 17.03 16.98 17.03 0.0M
2023-04-03 17.15 17.15 17.05 17.05 0.0M
2023-03-31 17.36 17.36 17.22 17.22 0.0M
2023-03-30 16.96 17.06 16.96 17.06 0.0M
2023-03-29 17.24 17.27 17.23 17.27 0.0M
2023-03-28 16.36 16.68 16.36 16.68 0.0M
2023-03-27 16.92 17.01 16.39 16.39 0.0M
2023-03-24 17.14 17.14 17.10 17.10 0.0M
2023-03-23 16.43 17.49 16.43 17.49 0.0M
2023-03-22 17.49 17.49 16.41 16.41 0.0M
2023-03-21 17.26 17.49 17.26 17.37 0.0M
2023-03-20 17.33 17.33 17.12 17.18 0.0M
2023-03-17 16.32 16.49 16.30 16.49 0.0M
2023-03-16 15.24 15.33 15.24 15.33 0.0M
2023-03-15 14.93 14.93 14.79 14.86 0.0M
2023-03-14 16.00 16.00 15.41 15.41 0.0M
2023-03-13 14.12 14.84 14.12 14.84 0.0M
2023-03-10 12.23 12.23 12.23 12.23 0.0M
2023-03-09 12.82 12.82 12.32 12.32 0.0M
2023-03-08 13.50 13.50 13.50 13.50 0.0M
2023-03-07 13.59 13.59 13.53 13.53 0.0M
2023-03-06 13.85 13.85 13.71 13.71 0.0M
2023-03-03 13.82 13.82 13.70 13.70 0.0M
2023-03-02 14.45 14.45 14.45 14.45 0.0M
2023-03-01 14.36 14.40 14.36 14.39 0.0M
2023-02-28 14.35 14.35 14.35 14.35 0.0M
2023-02-27 14.38 14.38 14.38 14.38 0.0M
2023-02-24 14.31 14.35 14.31 14.35 0.0M
2023-02-23 14.97 14.97 14.81 14.81 0.1M
2023-02-22 14.78 14.80 14.70 14.80 0.0M
2023-02-21 15.26 15.26 15.26 15.26 0.0M
2023-02-17 15.18 15.51 15.18 15.51 0.0M
2023-02-16 15.27 15.61 15.27 15.37 0.0M
2023-02-15 15.14 15.14 15.14 15.14 0.0M
2023-02-14 13.82 13.94 13.82 13.94 0.0M
2023-02-13 13.60 13.60 13.51 13.57 0.0M
2023-02-10 13.55 13.55 13.55 13.55 0.0M
2023-02-09 13.68 13.68 13.66 13.66 0.0M
2023-02-08 14.35 14.38 14.33 14.33 0.0M
2023-02-07 14.62 14.62 14.48 14.54 0.0M
2023-02-06 14.28 14.54 14.28 14.45 0.0M
2023-02-03 14.69 14.85 14.66 14.66 0.0M
2023-02-02 15.00 15.07 14.95 14.98 0.0M
2023-02-01 14.30 14.89 14.30 14.89 0.0M
2023-01-31 14.49 14.55 14.48 14.51 0.0M
2023-01-30 14.67 14.75 14.26 14.27 0.0M
2023-01-27 14.61 14.61 14.61 14.61 0.0M
2023-01-26 14.53 14.58 14.53 14.58 0.0M
2023-01-25 14.30 14.48 14.24 14.48 0.0M
2023-01-24 14.45 14.57 14.45 14.53 0.0M
2023-01-23 14.45 14.66 14.34 14.53 0.0M
2023-01-20 13.50 14.07 13.38 14.07 0.0M
2023-01-19 13.47 13.56 13.35 13.56 0.0M
2023-01-18 13.14 13.34 13.12 13.12 0.0M
2023-01-17 13.41 13.51 13.41 13.51 0.0M
2023-01-13 12.26 12.33 12.26 12.33 0.9M
2023-01-12 11.87 12.05 11.85 12.05 0.0M
2023-01-11 11.04 11.07 11.04 11.07 0.0M
2023-01-10 11.05 11.05 11.05 11.05 0.0M
2023-01-09 10.84 10.84 10.84 10.84 0.0M
2023-01-06 10.65 10.65 10.65 10.65 0.0M
2023-01-05 10.59 10.59 10.59 10.59 0.0M
2023-01-04 10.64 10.74 10.57 10.57 0.0M
2023-01-03 10.45 10.45 10.45 10.45 0.0M