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 28.17 28.17 28.12 28.12 18.7K
09:31 28.08 28.08 28.08 28.08 0.3K
09:33 28.05 28.08 28.05 28.06 0.9K
09:35 28.07 28.09 28.07 28.08 1.2K
09:38 28.10 28.10 28.10 28.10 0.4K
09:40 28.10 28.10 28.10 28.10 0.2K
09:41 28.11 28.12 28.09 28.09 1.3K
09:42 28.08 28.08 28.08 28.08 1.4K
09:43 28.09 28.09 28.09 28.09 3.6K
09:44 28.09 28.09 28.09 28.09 0.1K
09:45 28.10 28.12 28.08 28.12 3.1K
09:46 28.14 28.14 28.12 28.12 1.2K
09:47 28.12 28.14 28.08 28.08 1.2K
09:48 28.12 28.12 28.12 28.12 0.3K
09:50 28.13 28.13 28.13 28.13 0.2K
09:52 28.09 28.09 28.09 28.09 0.3K
09:53 28.11 28.11 28.11 28.11 0.2K
09:54 28.13 28.13 28.13 28.13 0.1K
09:55 28.13 28.13 28.13 28.13 1.4K
09:56 28.14 28.14 28.14 28.14 0.3K
10:01 28.11 28.13 28.11 28.13 3.9K
10:07 28.13 28.13 28.13 28.13 0.4K
10:08 28.13 28.15 28.13 28.15 2.1K
10:12 28.16 28.16 28.13 28.13 0.6K
10:13 28.14 28.14 28.14 28.14 0.1K
10:14 28.13 28.13 28.13 28.13 1.5K
10:15 28.13 28.13 28.13 28.13 3.8K
10:16 28.14 28.14 28.14 28.14 3.6K
10:17 28.17 28.17 28.15 28.15 5.7K
10:22 28.16 28.20 28.16 28.20 1.2K
10:25 28.20 28.20 28.15 28.19 6.2K
10:26 28.18 28.23 28.18 28.23 1.6K
10:30 28.24 28.24 28.23 28.23 1.3K
10:31 28.24 28.24 28.23 28.23 5.3K
10:32 28.22 28.22 28.22 28.22 0.4K
10:33 28.22 28.22 28.22 28.22 0.6K
10:34 28.24 28.26 28.24 28.24 48.5K
10:35 28.21 28.23 28.21 28.23 0.4K
10:36 28.24 28.24 28.22 28.22 0.4K
10:37 28.23 28.23 28.21 28.21 0.8K
10:42 28.17 28.17 28.17 28.17 0.4K
10:44 28.21 28.21 28.21 28.21 0.3K
10:49 28.22 28.22 28.22 28.22 0.5K
10:50 28.22 28.23 28.20 28.23 1.4K
10:51 28.25 28.25 28.24 28.24 1.0K
10:52 28.25 28.25 28.25 28.25 1.4K
10:53 28.24 28.24 28.24 28.24 2.0K
10:54 28.24 28.24 28.24 28.24 0.1K
10:55 28.20 28.20 28.20 28.20 0.1K
10:56 28.22 28.22 28.22 28.22 1.2K
11:03 28.14 28.20 28.14 28.20 1.4K
11:04 28.22 28.22 28.21 28.21 1.1K
11:05 28.19 28.19 28.19 28.19 0.2K
11:06 28.16 28.21 28.16 28.17 1.2K
11:07 28.21 28.21 28.21 28.21 5.3K
11:12 28.20 28.23 28.20 28.23 4.1K
11:15 28.15 28.16 28.15 28.16 4.9K
11:16 28.19 28.19 28.11 28.11 5.4K
11:17 28.16 28.16 28.16 28.16 1.5K
11:20 28.13 28.13 28.13 28.13 0.6K
11:25 28.12 28.12 28.12 28.12 0.5K
11:27 28.13 28.13 28.13 28.13 0.3K
11:32 28.17 28.17 28.17 28.17 0.1K
11:33 28.19 28.19 28.19 28.19 0.6K
11:34 28.13 28.13 28.13 28.13 1.2K
11:35 28.17 28.17 28.15 28.15 1.4K
11:36 28.14 28.17 28.14 28.17 6.5K
11:37 28.17 28.17 28.17 28.17 0.6K
11:41 28.14 28.14 28.14 28.14 1.8K
11:42 28.17 28.17 28.14 28.16 0.9K
11:46 28.14 28.14 28.14 28.14 1.1K
11:47 28.13 28.13 28.13 28.13 0.4K
11:49 28.17 28.17 28.17 28.17 0.2K
11:51 28.17 28.17 28.14 28.16 1.5K
11:54 28.13 28.13 28.13 28.13 0.8K
11:55 28.13 28.13 28.13 28.13 1.0K
11:58 28.12 28.12 28.12 28.12 0.3K
11:59 28.15 28.15 28.15 28.15 0.1K
12:00 28.14 28.14 28.13 28.13 2.6K
12:03 28.15 28.15 28.15 28.15 0.3K
12:04 28.16 28.16 28.12 28.12 1.2K
12:11 28.16 28.16 28.16 28.16 0.1K
12:12 28.16 28.16 28.16 28.16 0.4K
12:14 28.15 28.16 28.15 28.16 0.7K
12:15 28.15 28.15 28.15 28.15 0.7K
12:18 28.15 28.15 28.15 28.15 1.9K
12:19 28.16 28.16 28.15 28.15 4.6K
12:23 28.13 28.13 28.13 28.13 1.0K
12:35 28.12 28.14 28.12 28.14 2.5K
12:36 28.10 28.10 28.10 28.10 2.1K
12:45 28.14 28.14 28.12 28.12 1.2K
12:47 28.15 28.15 28.15 28.14 1.0K
12:48 28.14 28.14 28.14 28.14 0.7K
12:51 28.09 28.09 28.09 28.09 0.1K
12:53 28.11 28.12 28.11 28.12 1.4K
12:55 28.09 28.09 28.09 28.09 0.1K
12:56 28.13 28.13 28.13 28.13 0.2K
12:59 28.13 28.13 28.09 28.09 3.8K
13:00 28.13 28.13 28.13 28.13 0.1K
13:03 28.11 28.11 28.11 28.11 0.1K
13:04 28.16 28.16 28.16 28.16 0.3K
13:07 28.15 28.19 28.15 28.19 2.0K
13:08 28.18 28.18 28.18 28.18 0.7K
13:10 28.14 28.14 28.14 28.14 0.4K
13:11 28.11 28.11 28.10 28.10 1.9K
13:12 28.15 28.15 28.12 28.12 6.6K
13:13 28.09 28.15 28.09 28.15 7.6K
13:15 28.11 28.11 28.11 28.11 0.2K
13:18 28.11 28.12 28.08 28.12 46.3K
13:22 28.09 28.09 28.09 28.09 0.6K
13:28 28.09 28.09 28.09 28.09 0.7K
13:29 28.13 28.13 28.08 28.08 1.9K
13:32 28.13 28.13 28.13 28.13 0.5K
13:35 28.08 28.08 28.08 28.08 0.2K
13:38 28.11 28.13 28.11 28.13 1.0K
13:39 28.11 28.11 28.11 28.11 1.8K
13:40 28.08 28.11 28.08 28.11 1.8K
13:41 28.11 28.11 28.11 28.11 0.2K
13:43 28.13 28.13 28.13 28.13 0.3K
13:47 28.13 28.13 28.13 28.13 0.3K
13:49 28.12 28.12 28.12 28.12 0.6K
13:53 28.13 28.13 28.12 28.12 1.2K
13:55 28.13 28.13 28.13 28.13 0.3K
13:58 28.12 28.12 28.12 28.12 1.6K
14:01 28.09 28.09 28.09 28.09 0.2K
14:02 28.12 28.12 28.12 28.12 0.1K
14:03 28.11 28.11 28.11 28.11 0.3K
14:05 28.16 28.16 28.16 28.16 0.1K
14:06 28.14 28.14 28.14 28.14 0.2K
14:08 28.16 28.16 28.10 28.10 0.4K
14:10 28.12 28.12 28.12 28.12 0.7K
14:14 28.13 28.13 28.13 28.13 0.3K
14:16 28.14 28.14 28.08 28.08 1.8K
14:21 28.13 28.13 28.13 28.13 0.4K
14:23 28.12 28.12 28.12 28.12 1.1K
14:25 28.09 28.12 28.09 28.12 0.7K
14:28 28.10 28.10 28.10 28.10 0.9K
14:30 28.07 28.07 28.07 28.07 0.7K
14:34 28.13 28.13 28.13 28.13 4.0K
14:39 28.09 28.09 28.08 28.08 1.6K
14:44 28.10 28.10 28.10 28.10 0.6K
14:49 28.11 28.11 28.11 28.11 0.3K
14:50 28.11 28.11 28.11 28.11 0.5K
14:51 28.11 28.14 28.11 28.14 7.8K
14:52 28.11 28.11 28.11 28.11 1.2K
14:57 28.05 28.05 28.05 28.05 0.8K
15:00 28.05 28.12 28.05 28.12 1.5K
15:01 28.09 28.09 28.05 28.05 2.1K
15:02 28.06 28.06 28.06 28.06 0.2K
15:03 28.12 28.12 28.12 28.12 2.3K
15:04 28.01 28.12 28.01 28.12 0.9K
15:05 28.04 28.04 28.04 28.04 1.2K
15:10 28.09 28.09 28.08 28.09 5.7K
15:11 28.04 28.04 28.04 28.04 1.8K
15:12 28.09 28.09 28.09 28.09 0.3K
15:18 28.08 28.08 28.03 28.03 0.9K
15:19 28.03 28.03 28.02 28.02 3.3K
15:20 28.05 28.05 28.05 28.05 0.7K
15:21 28.04 28.04 28.04 28.04 1.8K
15:24 28.05 28.05 28.05 28.05 3.9K
15:26 28.03 28.03 28.03 28.03 10.7K
15:31 28.08 28.08 28.08 28.08 0.5K
15:34 28.08 28.08 28.08 28.08 0.4K
15:39 28.08 28.08 28.08 28.08 1.3K
15:40 28.06 28.06 28.06 28.05 0.8K
15:42 28.07 28.07 28.07 28.07 0.4K
15:43 28.07 28.07 28.07 28.07 0.2K
15:44 28.07 28.07 28.07 28.07 4.7K
15:45 28.07 28.07 28.07 28.07 0.6K
15:49 28.08 28.08 28.08 28.08 7.1K
15:50 28.11 28.12 28.02 28.02 2.2K
15:51 28.07 28.07 28.07 28.07 2.7K
15:52 28.06 28.11 28.02 28.02 1.1K
15:53 28.07 28.07 28.02 28.02 2.5K
15:54 28.06 28.06 28.06 28.06 2.1K
15:55 28.06 28.06 28.06 28.06 0.8K
15:56 28.09 28.09 28.02 28.02 3.0K
15:58 28.06 28.06 28.01 28.01 3.9K
15:59 28.02 28.10 28.00 28.10 6.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし