Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ アメリカ →
28.17
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
09:30 28.19 28.19 28.16 28.16 5.1K
09:33 28.14 28.16 28.14 28.16 3.3K
09:34 28.17 28.17 28.17 28.17 1.0K
09:37 28.18 28.18 28.18 28.18 0.7K
09:45 28.15 28.15 28.15 28.15 0.5K
09:46 28.17 28.17 28.17 28.17 0.1K
09:50 28.17 28.18 28.17 28.18 0.7K
09:54 28.17 28.17 28.15 28.15 0.5K
09:58 28.13 28.13 28.13 28.13 0.5K
09:59 28.17 28.17 28.16 28.16 1.1K
10:00 28.19 28.19 28.19 28.19 0.6K
10:01 28.18 28.19 28.18 28.18 3.4K
10:05 28.16 28.19 28.16 28.19 1.8K
10:06 28.18 28.18 28.18 28.18 1.7K
10:08 28.16 28.16 28.15 28.16 2.1K
10:11 28.15 28.15 28.15 28.15 1.0K
10:13 28.15 28.15 28.15 28.15 0.1K
10:15 28.15 28.15 28.15 28.15 1.7K
10:16 28.14 28.15 28.14 28.15 1.1K
10:17 28.14 28.14 28.12 28.12 1.2K
10:19 28.10 28.10 28.10 28.10 0.2K
10:21 28.07 28.07 28.07 28.07 0.4K
10:23 28.13 28.13 28.13 28.13 0.2K
10:32 28.14 28.14 28.14 28.14 0.4K
10:33 28.15 28.15 28.13 28.13 12.7K
10:34 28.13 28.13 28.13 28.13 0.1K
10:35 28.13 28.13 28.13 28.13 1.3K
10:39 28.11 28.11 28.11 28.11 0.2K
10:40 28.10 28.10 28.10 28.10 0.8K
10:46 28.13 28.13 28.13 28.13 0.5K
10:48 28.16 28.16 28.16 28.16 0.3K
10:50 28.12 28.12 28.12 28.12 0.3K
10:52 28.12 28.13 28.12 28.13 1.3K
10:54 28.12 28.12 28.12 28.12 0.2K
10:55 28.14 28.14 28.14 28.14 0.8K
11:00 28.15 28.15 28.15 28.15 0.4K
11:01 28.15 28.16 28.15 28.15 1.2K
11:03 28.16 28.16 28.16 28.16 0.3K
11:04 28.16 28.16 28.16 28.16 1.8K
11:06 28.16 28.16 28.16 28.15 1.1K
11:15 28.16 28.16 28.16 28.16 1.3K
11:16 28.18 28.18 28.16 28.16 4.7K
11:17 28.18 28.18 28.18 28.18 1.1K
11:18 28.15 28.15 28.15 28.15 0.1K
11:19 28.15 28.17 28.15 28.17 1.0K
11:26 28.15 28.15 28.14 28.14 2.3K
11:29 28.16 28.17 28.16 28.16 2.7K
11:32 28.14 28.14 28.14 28.14 2.1K
11:33 28.14 28.14 28.14 28.14 87.7K
11:34 28.09 28.09 28.09 28.09 1.7K
11:39 28.10 28.10 28.10 28.10 0.6K
11:40 28.12 28.12 28.12 28.12 0.5K
11:41 28.12 28.12 28.08 28.08 1.8K
11:43 28.11 28.11 28.11 28.11 0.9K
11:57 28.14 28.14 28.12 28.12 2.4K
12:03 28.12 28.12 28.12 28.12 0.7K
12:09 28.13 28.13 28.13 28.13 0.1K
12:10 28.15 28.15 28.13 28.13 1.6K
12:12 28.12 28.12 28.12 28.12 0.2K
12:16 28.11 28.11 28.11 28.11 1.8K
12:18 28.10 28.11 28.10 28.11 0.3K
12:19 28.11 28.11 28.11 28.11 0.9K
12:21 28.11 28.11 28.11 28.11 1.2K
12:23 28.12 28.12 28.12 28.12 0.9K
12:24 28.12 28.12 28.12 28.12 0.8K
12:25 28.12 28.12 28.11 28.12 0.7K
12:26 28.11 28.11 28.11 28.11 0.5K
12:28 28.12 28.12 28.12 28.12 0.3K
12:31 28.11 28.11 28.11 28.11 4.1K
12:37 28.09 28.09 28.09 28.09 0.2K
12:38 28.05 28.05 28.05 28.05 1.1K
12:39 28.07 28.07 28.07 28.07 1.0K
12:40 28.08 28.08 28.08 28.08 0.1K
12:41 28.09 28.09 28.09 28.09 4.0K
12:45 28.10 28.10 28.10 28.10 0.7K
12:47 28.07 28.07 28.07 28.07 2.3K
12:48 28.05 28.10 28.05 28.09 121.7K
12:49 28.09 28.09 28.08 28.08 1.2K
12:50 28.08 28.08 28.08 28.08 143.6K
12:52 28.11 28.11 28.08 28.08 0.6K
12:54 28.08 28.08 28.08 28.08 0.5K
12:55 28.09 28.09 28.09 28.09 0.5K
12:56 28.09 28.09 28.09 28.09 0.3K
12:58 28.09 28.10 28.09 28.10 0.2K
12:59 28.07 28.10 28.07 28.10 0.9K
13:03 28.10 28.10 28.10 28.10 1.0K
13:04 28.10 28.10 28.10 28.10 0.6K
13:06 28.10 28.10 28.10 28.10 0.9K
13:07 28.08 28.08 28.08 28.08 0.3K
13:11 28.11 28.11 28.08 28.08 1.0K
13:12 28.10 28.10 28.10 28.10 1.1K
13:13 28.10 28.12 28.10 28.12 1.4K
13:15 28.10 28.11 28.10 28.11 1.4K
13:20 28.13 28.13 28.13 28.13 0.1K
13:22 28.11 28.11 28.10 28.10 2.0K
13:28 28.08 28.08 28.08 28.08 1.0K
13:30 28.09 28.09 28.09 28.09 0.5K
13:32 28.09 28.09 28.09 28.09 0.2K
13:39 28.08 28.08 28.08 28.08 0.2K
13:43 28.09 28.09 28.09 28.09 0.3K
13:46 28.09 28.09 28.09 28.09 0.3K
13:50 28.10 28.10 28.10 28.10 0.1K
13:51 28.11 28.11 28.11 28.11 0.5K
13:56 28.09 28.09 28.09 28.09 0.2K
13:59 28.08 28.08 28.08 28.08 0.2K
14:00 28.11 28.11 28.11 28.11 0.5K
14:03 28.11 28.11 28.11 28.11 0.1K
14:05 28.10 28.10 28.10 28.10 0.4K
14:09 28.10 28.10 28.10 28.10 0.3K
14:11 28.12 28.12 28.12 28.12 0.7K
14:16 28.09 28.09 28.09 28.09 0.5K
14:17 28.10 28.10 28.10 28.10 0.2K
14:21 28.09 28.09 28.08 28.08 1.2K
14:24 28.10 28.10 28.09 28.09 4.4K
14:25 28.09 28.09 28.09 28.09 0.2K
14:27 28.09 28.09 28.09 28.09 0.1K
14:29 28.09 28.11 28.09 28.11 0.2K
14:32 28.08 28.08 28.08 28.08 0.3K
14:33 28.09 28.11 28.09 28.11 0.3K
14:35 28.11 28.11 28.11 28.11 0.4K
14:36 28.09 28.09 28.09 28.09 0.3K
14:44 28.09 28.11 28.09 28.11 2.5K
14:45 28.08 28.08 28.08 28.08 0.6K
14:46 28.09 28.09 28.09 28.09 0.7K
14:49 28.10 28.10 28.10 28.10 0.3K
14:50 28.08 28.08 28.08 28.08 0.3K
14:51 28.11 28.11 28.10 28.10 0.4K
14:52 28.10 28.10 28.10 28.10 3.1K
14:54 28.08 28.08 28.08 28.08 0.4K
14:55 28.10 28.11 28.08 28.11 1.3K
14:56 28.09 28.09 28.09 28.09 3.5K
14:57 28.10 28.10 28.08 28.08 1.6K
14:59 28.08 28.10 28.08 28.08 0.8K
15:02 28.12 28.12 28.10 28.09 0.5K
15:05 28.10 28.10 28.10 28.10 0.2K
15:06 28.08 28.11 28.08 28.11 2.9K
15:15 28.09 28.10 28.09 28.10 1.5K
15:16 28.10 28.10 28.10 28.10 0.8K
15:21 28.09 28.09 28.09 28.09 0.1K
15:24 28.09 28.09 28.09 28.09 0.5K
15:27 28.10 28.10 28.10 28.10 0.1K
15:32 28.08 28.08 28.08 28.08 0.5K
15:33 28.08 28.08 28.08 28.08 0.4K
15:35 28.08 28.08 28.08 28.08 0.2K
15:41 28.10 28.10 28.10 28.10 0.1K
15:43 28.10 28.10 28.09 28.09 1.2K
15:44 28.10 28.10 28.09 28.09 0.2K
15:48 28.12 28.12 28.12 28.12 0.3K
15:49 28.12 28.12 28.08 28.08 5.2K
15:50 28.11 28.12 28.11 28.12 3.5K
15:51 28.10 28.10 28.10 28.10 0.3K
15:52 28.11 28.11 28.11 28.11 0.4K
15:53 28.12 28.12 28.12 28.12 1.9K
15:56 28.11 28.11 28.11 28.11 0.3K
15:59 28.12 28.12 28.09 28.09 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし