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 26.60 26.63 26.57 26.57 51.6K
09:33 26.56 26.56 26.56 26.56 4.6K
09:34 26.60 26.60 26.60 26.60 0.6K
09:35 26.60 26.60 26.60 26.60 1.2K
09:36 26.56 26.56 26.56 26.56 0.6K
09:39 26.57 26.61 26.57 26.58 0.9K
09:40 26.60 26.60 26.60 26.60 0.3K
09:41 26.58 26.58 26.58 26.58 0.8K
09:42 26.63 26.63 26.63 26.63 0.3K
09:43 26.63 26.63 26.63 26.63 0.3K
09:47 26.62 26.62 26.62 26.62 5.8K
09:48 26.57 26.57 26.57 26.57 0.1K
09:49 26.58 26.61 26.58 26.58 1.2K
09:50 26.59 26.59 26.59 26.59 7.4K
09:53 26.55 26.55 26.55 26.55 2.8K
09:54 26.60 26.60 26.60 26.60 2.0K
09:56 26.59 26.59 26.59 26.59 0.1K
09:58 26.61 26.61 26.58 26.61 13.5K
10:00 26.56 26.56 26.56 26.56 0.5K
10:04 26.61 26.61 26.61 26.61 0.6K
10:05 26.61 26.61 26.61 26.61 1.2K
10:07 26.62 26.62 26.62 26.62 5.0K
10:08 26.58 26.58 26.58 26.58 0.9K
10:09 26.62 26.62 26.62 26.62 0.5K
10:11 26.62 26.62 26.62 26.62 0.1K
10:13 26.64 26.64 26.61 26.61 0.9K
10:14 26.66 26.66 26.62 26.62 3.5K
10:19 26.70 26.70 26.70 26.70 0.5K
10:22 26.71 26.71 26.71 26.71 0.3K
10:25 26.69 26.69 26.69 26.69 0.5K
10:26 26.72 26.72 26.72 26.72 0.2K
10:27 26.71 26.71 26.71 26.71 0.2K
10:28 26.70 26.70 26.70 26.70 0.4K
10:29 26.69 26.69 26.69 26.69 0.7K
10:30 26.72 26.72 26.72 26.72 2.3K
10:33 26.69 26.69 26.69 26.69 0.6K
10:34 26.69 26.70 26.69 26.70 0.2K
10:35 26.70 26.70 26.70 26.70 0.3K
10:38 26.72 26.72 26.72 26.72 0.8K
10:43 26.72 26.72 26.72 26.72 0.7K
10:44 26.70 26.72 26.70 26.72 0.6K
10:45 26.70 26.70 26.69 26.69 1.4K
10:47 26.67 26.69 26.67 26.69 2.1K
10:48 26.67 26.67 26.67 26.67 1.1K
10:51 26.69 26.69 26.68 26.68 0.7K
10:56 26.66 26.66 26.66 26.66 0.2K
11:00 26.69 26.69 26.69 26.69 0.9K
11:03 26.69 26.69 26.69 26.69 0.6K
11:06 26.69 26.69 26.69 26.69 2.0K
11:09 26.70 26.70 26.70 26.70 0.1K
11:10 26.71 26.71 26.71 26.71 0.4K
11:14 26.67 26.67 26.67 26.67 0.1K
11:15 26.64 26.67 26.64 26.67 0.6K
11:19 26.64 26.64 26.64 26.64 0.3K
11:20 26.61 26.61 26.61 26.61 0.3K
11:22 26.61 26.61 26.61 26.61 0.4K
11:25 26.62 26.62 26.62 26.62 0.2K
11:29 26.63 26.63 26.63 26.63 0.3K
11:32 26.64 26.64 26.64 26.64 0.1K
11:33 26.63 26.63 26.63 26.63 1.0K
11:37 26.61 26.61 26.61 26.61 0.5K
11:47 26.60 26.60 26.60 26.60 2.0K
11:48 26.60 26.60 26.60 26.60 0.6K
11:49 26.60 26.60 26.60 26.60 0.4K
11:55 26.60 26.60 26.60 26.60 0.1K
11:56 26.59 26.59 26.59 26.59 0.2K
11:58 26.60 26.60 26.60 26.60 0.7K
12:00 26.60 26.61 26.60 26.61 0.5K
12:02 26.61 26.61 26.61 26.61 0.9K
12:03 26.64 26.64 26.60 26.60 0.5K
12:06 26.60 26.60 26.60 26.60 0.3K
12:09 26.61 26.61 26.61 26.61 0.3K
12:14 26.61 26.61 26.61 26.61 3.3K
12:18 26.60 26.61 26.60 26.61 1.0K
12:19 26.61 26.61 26.61 26.61 0.1K
12:20 26.62 26.62 26.62 26.62 0.1K
12:22 26.64 26.64 26.64 26.64 1.9K
12:23 26.65 26.65 26.65 26.65 0.2K
12:24 26.64 26.64 26.64 26.64 0.5K
12:25 26.65 26.65 26.65 26.65 5.0K
12:26 26.65 26.65 26.65 26.65 0.2K
12:29 26.68 26.68 26.68 26.68 0.2K
12:30 26.68 26.68 26.67 26.67 1.4K
12:43 26.64 26.64 26.64 26.64 0.4K
12:44 26.67 26.67 26.67 26.67 0.2K
12:45 26.66 26.66 26.64 26.64 3.5K
12:46 26.67 26.67 26.67 26.67 0.3K
12:47 26.66 26.66 26.66 26.66 1.2K
12:50 26.66 26.66 26.64 26.64 1.3K
12:51 26.65 26.65 26.65 26.65 0.1K
12:52 26.65 26.65 26.65 26.65 0.6K
12:54 26.67 26.67 26.67 26.67 0.1K
12:55 26.66 26.66 26.66 26.66 1.5K
12:59 26.66 26.66 26.66 26.66 2.7K
13:03 26.63 26.63 26.63 26.63 0.3K
13:10 26.62 26.64 26.62 26.63 1.4K
13:11 26.63 26.65 26.63 26.65 0.8K
13:13 26.65 26.65 26.65 26.65 3.7K
13:18 26.63 26.63 26.61 26.61 1.8K
13:28 26.63 26.63 26.63 26.63 0.1K
13:30 26.64 26.64 26.61 26.61 0.4K
13:34 26.61 26.61 26.61 26.61 0.7K
13:35 26.62 26.63 26.62 26.62 9.6K
13:37 26.63 26.63 26.63 26.63 0.4K
13:39 26.63 26.63 26.63 26.63 0.3K
13:41 26.62 26.62 26.62 26.62 1.0K
13:45 26.61 26.61 26.61 26.61 1.7K
13:48 26.62 26.62 26.62 26.62 0.2K
13:51 26.62 26.62 26.62 26.62 0.2K
13:53 26.62 26.62 26.62 26.62 0.6K
13:57 26.63 26.63 26.62 26.62 17.6K
13:58 26.62 26.62 26.61 26.61 0.5K
14:03 26.62 26.62 26.62 26.62 0.3K
14:04 26.62 26.62 26.62 26.62 0.1K
14:12 26.62 26.63 26.62 26.63 1.4K
14:13 26.60 26.60 26.60 26.60 0.2K
14:15 26.61 26.61 26.61 26.61 4.0K
14:16 26.59 26.59 26.59 26.59 0.5K
14:19 26.56 26.56 26.56 26.56 83.0K
14:26 26.60 26.60 26.60 26.60 0.4K
14:27 26.60 26.60 26.56 26.56 3.5K
14:30 26.58 26.58 26.58 26.58 0.1K
14:33 26.60 26.60 26.60 26.60 0.2K
14:37 26.56 26.56 26.56 26.56 0.2K
14:40 26.59 26.59 26.58 26.58 1.3K
14:41 26.59 26.59 26.58 26.58 1.8K
14:44 26.57 26.59 26.57 26.59 0.3K
14:48 26.58 26.58 26.58 26.58 0.8K
14:49 26.56 26.56 26.56 26.56 0.4K
14:51 26.57 26.57 26.57 26.57 0.1K
14:52 26.56 26.56 26.56 26.56 0.3K
14:53 26.56 26.56 26.56 26.56 0.1K
14:54 26.59 26.59 26.59 26.59 2.2K
14:56 26.58 26.58 26.58 26.58 1.6K
15:05 26.60 26.60 26.60 26.60 1.4K
15:07 26.58 26.60 26.58 26.60 0.9K
15:09 26.62 26.62 26.62 26.62 0.3K
15:15 26.59 26.59 26.59 26.59 0.2K
15:16 26.61 26.61 26.60 26.61 0.9K
15:19 26.60 26.60 26.60 26.60 0.3K
15:20 26.60 26.60 26.60 26.60 0.7K
15:23 26.61 26.61 26.61 26.61 5.1K
15:25 26.61 26.61 26.61 26.61 0.3K
15:27 26.61 26.61 26.61 26.61 0.3K
15:32 26.61 26.61 26.61 26.61 0.9K
15:35 26.64 26.64 26.64 26.64 0.3K
15:36 26.64 26.64 26.64 26.64 0.8K
15:37 26.64 26.64 26.62 26.62 0.2K
15:38 26.62 26.62 26.62 26.62 0.2K
15:40 26.64 26.64 26.64 26.64 0.2K
15:43 26.63 26.63 26.63 26.63 0.2K
15:44 26.63 26.63 26.63 26.63 0.1K
15:45 26.63 26.64 26.63 26.64 2.5K
15:47 26.64 26.64 26.64 26.64 0.9K
15:49 26.63 26.63 26.63 26.63 1.0K
15:50 26.64 26.64 26.64 26.64 1.2K
15:53 26.63 26.63 26.63 26.63 0.4K
15:54 26.63 26.63 26.63 26.63 0.4K
15:55 26.61 26.61 26.61 26.61 0.7K
15:56 26.63 26.63 26.63 26.63 0.7K
15:57 26.64 26.64 26.64 26.64 0.1K
15:58 26.63 26.63 26.63 26.63 2.9K
15:59 26.63 26.65 26.61 26.61 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし