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
09:33 28.07 28.08 28.07 28.08 5.4K
09:38 28.10 28.13 28.10 28.13 0.5K
09:39 28.16 28.16 28.16 28.16 0.5K
09:40 28.15 28.15 28.12 28.12 3.1K
09:42 28.12 28.12 28.12 28.12 0.4K
09:45 28.08 28.08 28.08 28.08 4.0K
09:50 28.19 28.19 28.19 28.19 2.2K
09:53 28.18 28.18 28.14 28.16 1.7K
09:54 28.10 28.13 28.06 28.13 15.4K
09:55 28.08 28.08 28.08 28.08 0.4K
09:56 28.04 28.08 28.04 28.08 2.6K
09:57 28.05 28.05 28.05 28.05 2.2K
10:00 28.05 28.05 28.03 28.03 0.6K
10:01 28.02 28.02 28.02 28.02 6.3K
10:03 28.04 28.04 28.04 28.04 0.4K
10:04 28.09 28.09 28.09 28.09 0.1K
10:05 28.07 28.07 28.07 28.07 0.4K
10:07 28.09 28.10 28.09 28.10 0.8K
10:11 28.12 28.12 28.09 28.09 0.2K
10:12 28.14 28.14 28.14 28.14 0.3K
10:13 28.12 28.12 28.12 28.12 0.4K
10:14 28.12 28.12 28.12 28.12 0.1K
10:17 28.12 28.12 28.12 28.12 0.5K
10:19 28.10 28.10 28.10 28.10 0.3K
10:20 28.12 28.14 28.10 28.14 1.7K
10:21 28.15 28.15 28.15 28.15 1.0K
10:22 28.15 28.15 28.15 28.15 0.2K
10:23 28.15 28.17 28.14 28.17 1.3K
10:26 28.14 28.14 28.14 28.14 0.4K
10:32 28.12 28.12 28.12 28.12 0.1K
10:34 28.09 28.09 28.09 28.09 0.6K
10:37 28.14 28.14 28.09 28.09 0.6K
10:38 28.14 28.14 28.12 28.12 3.1K
10:39 28.13 28.13 28.13 28.13 1.3K
10:41 28.15 28.15 28.15 28.15 0.3K
10:44 28.17 28.17 28.17 28.17 0.2K
10:45 28.12 28.12 28.10 28.10 2.7K
10:47 28.08 28.08 28.08 28.08 3.5K
10:48 28.08 28.08 28.07 28.07 3.6K
10:50 28.11 28.11 28.10 28.10 0.4K
10:51 28.10 28.10 28.10 28.10 0.3K
10:52 28.12 28.12 28.12 28.12 1.2K
10:53 28.14 28.14 28.14 28.14 0.3K
10:54 28.13 28.13 28.13 28.13 0.2K
10:55 28.15 28.15 28.14 28.14 0.9K
10:56 28.18 28.18 28.18 28.18 0.2K
10:59 28.15 28.15 28.15 28.15 0.7K
11:02 28.14 28.14 28.14 28.14 0.4K
11:05 28.09 28.09 28.09 28.09 0.8K
11:06 28.11 28.11 28.11 28.11 0.2K
11:09 28.12 28.14 28.12 28.14 5.0K
11:10 28.14 28.14 28.14 28.14 0.1K
11:12 28.11 28.11 28.11 28.11 0.2K
11:15 28.12 28.12 28.12 28.12 0.2K
11:17 28.12 28.12 28.12 28.12 0.3K
11:19 28.11 28.11 28.11 28.11 0.2K
11:22 28.17 28.17 28.17 28.17 0.7K
11:28 28.19 28.19 28.19 28.19 2.9K
11:29 28.16 28.16 28.16 28.16 0.9K
11:32 28.16 28.16 28.16 28.16 0.8K
11:38 28.13 28.13 28.13 28.13 5.8K
11:42 28.14 28.14 28.14 28.14 0.9K
11:44 28.13 28.13 28.13 28.13 0.1K
11:46 28.13 28.16 28.13 28.16 1.7K
11:48 28.19 28.19 28.18 28.18 0.4K
11:49 28.20 28.20 28.20 28.20 0.6K
11:51 28.19 28.19 28.19 28.19 0.3K
11:52 28.20 28.20 28.20 28.20 0.6K
11:53 28.18 28.18 28.18 28.18 1.9K
11:56 28.18 28.18 28.18 28.18 2.5K
12:00 28.20 28.20 28.20 28.20 0.1K
12:01 28.20 28.20 28.20 28.20 2.0K
12:06 28.18 28.18 28.17 28.17 6.3K
12:10 28.17 28.17 28.17 28.17 0.1K
12:12 28.16 28.16 28.16 28.16 1.1K
12:14 28.18 28.18 28.18 28.18 0.4K
12:15 28.17 28.18 28.17 28.18 3.2K
12:24 28.18 28.20 28.18 28.18 6.6K
12:28 28.22 28.22 28.20 28.20 1.9K
12:32 28.19 28.19 28.19 28.19 0.2K
12:33 28.22 28.22 28.22 28.22 0.6K
12:34 28.20 28.20 28.19 28.19 0.8K
12:37 28.19 28.19 28.19 28.19 0.4K
12:39 28.22 28.22 28.22 28.22 0.1K
12:47 28.23 28.23 28.21 28.22 7.4K
12:48 28.23 28.23 28.23 28.23 0.3K
12:54 28.22 28.22 28.22 28.22 2.0K
13:01 28.19 28.19 28.19 28.19 0.9K
13:03 28.18 28.18 28.15 28.15 0.3K
13:07 28.17 28.17 28.17 28.17 0.2K
13:10 28.21 28.21 28.20 28.20 1.2K
13:16 28.18 28.19 28.18 28.19 1.7K
13:20 28.20 28.20 28.20 28.20 0.3K
13:23 28.20 28.20 28.20 28.20 0.5K
13:24 28.20 28.20 28.20 28.20 0.9K
13:28 28.18 28.18 28.18 28.18 4.3K
13:29 28.20 28.20 28.20 28.20 0.2K
13:34 28.20 28.20 28.20 28.20 0.4K
13:36 28.23 28.23 28.23 28.23 30.2K
13:39 28.19 28.21 28.19 28.21 4.2K
13:56 28.25 28.25 28.25 28.25 0.5K
14:04 28.25 28.25 28.25 28.25 2.2K
14:13 28.24 28.24 28.24 28.24 0.1K
14:14 28.30 28.30 28.30 28.30 1.1K
14:15 28.25 28.28 28.25 28.27 4.5K
14:16 28.27 28.27 28.27 28.27 1.9K
14:17 28.27 28.29 28.27 28.29 2.0K
14:18 28.27 28.27 28.27 28.27 2.1K
14:19 28.25 28.29 28.25 28.29 3.8K
14:20 28.30 28.30 28.25 28.25 0.2K
14:22 28.27 28.27 28.27 28.27 0.3K
14:25 28.28 28.30 28.28 28.30 1.5K
14:32 28.27 28.27 28.27 28.27 0.2K
14:33 28.29 28.29 28.29 28.29 0.9K
14:36 28.27 28.27 28.27 28.27 0.4K
14:47 28.27 28.27 28.26 28.26 0.4K
14:48 28.27 28.27 28.27 28.27 0.3K
14:49 28.27 28.27 28.26 28.26 1.0K
14:55 28.24 28.24 28.24 28.24 0.2K
14:56 28.25 28.25 28.25 28.25 14.0K
14:57 28.25 28.27 28.25 28.27 4.5K
15:01 28.22 28.22 28.22 28.22 0.8K
15:03 28.26 28.26 28.26 28.26 0.3K
15:04 28.29 28.29 28.29 28.29 1.9K
15:07 28.23 28.29 28.23 28.29 4.4K
15:17 28.27 28.27 28.27 28.27 1.9K
15:23 28.24 28.24 28.24 28.24 1.5K
15:33 28.23 28.23 28.23 28.22 1.0K
15:35 28.27 28.27 28.27 28.27 0.5K
15:37 28.22 28.22 28.22 28.22 0.3K
15:38 28.27 28.27 28.27 28.27 2.6K
15:41 28.27 28.27 28.27 28.27 1.0K
15:51 28.24 28.27 28.24 28.24 1.5K
15:53 28.24 28.24 28.24 28.24 0.9K
15:55 28.27 28.27 28.27 28.27 1.7K
15:56 28.27 28.27 28.25 28.25 2.4K
15:57 28.27 28.27 28.27 28.27 0.1K
15:58 28.27 28.27 28.26 28.26 0.7K
15:59 28.26 28.30 28.26 28.30 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし