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 26.65 26.65 26.65 26.65 12.8K
09:34 26.60 26.60 26.57 26.57 1.1K
09:35 26.61 26.61 26.58 26.61 0.8K
09:36 26.60 26.61 26.60 26.61 1.6K
09:37 26.60 26.60 26.60 26.60 1.7K
09:39 26.59 26.59 26.59 26.59 1.1K
09:40 26.57 26.57 26.57 26.57 1.1K
09:41 26.59 26.62 26.59 26.61 3.7K
09:42 26.62 26.62 26.62 26.62 0.1K
09:43 26.61 26.61 26.61 26.61 0.1K
09:44 26.66 26.66 26.66 26.66 0.3K
09:45 26.62 26.66 26.60 26.66 1.8K
09:47 26.66 26.66 26.66 26.66 0.6K
09:48 26.61 26.64 26.61 26.64 3.8K
09:50 26.63 26.63 26.63 26.63 0.2K
09:53 26.62 26.63 26.62 26.63 2.4K
09:54 26.65 26.65 26.65 26.65 0.2K
09:55 26.63 26.63 26.62 26.62 2.0K
09:58 26.59 26.62 26.59 26.62 3.8K
09:59 26.61 26.61 26.61 26.61 0.2K
10:00 26.65 26.65 26.65 26.65 21.2K
10:01 26.63 26.63 26.63 26.63 0.4K
10:02 26.63 26.63 26.63 26.63 0.3K
10:03 26.63 26.63 26.63 26.63 0.5K
10:05 26.62 26.62 26.62 26.62 0.4K
10:08 26.66 26.66 26.66 26.66 0.3K
10:09 26.68 26.68 26.68 26.68 0.1K
10:10 26.67 26.67 26.67 26.67 2.1K
10:11 26.68 26.68 26.68 26.68 0.4K
10:13 26.65 26.65 26.61 26.63 6.9K
10:14 26.63 26.63 26.63 26.63 0.3K
10:15 26.66 26.66 26.66 26.66 0.2K
10:16 26.63 26.63 26.63 26.63 0.8K
10:17 26.66 26.66 26.66 26.66 1.6K
10:18 26.64 26.64 26.64 26.64 4.8K
10:20 26.68 26.68 26.65 26.66 3.1K
10:22 26.71 26.71 26.71 26.71 0.7K
10:23 26.68 26.68 26.68 26.68 0.2K
10:25 26.66 26.71 26.66 26.71 11.2K
10:26 26.68 26.68 26.67 26.67 2.3K
10:28 26.65 26.65 26.65 26.65 1.1K
10:31 26.72 26.72 26.66 26.66 2.0K
10:32 26.72 26.72 26.70 26.70 1.3K
10:34 26.67 26.67 26.67 26.67 1.5K
10:35 26.72 26.72 26.72 26.72 0.4K
10:41 26.67 26.67 26.67 26.67 5.5K
10:42 26.67 26.67 26.67 26.67 0.2K
10:46 26.68 26.68 26.68 26.68 1.4K
10:47 26.68 26.68 26.65 26.65 2.6K
10:48 26.64 26.64 26.64 26.64 1.0K
10:50 26.64 26.64 26.64 26.64 1.0K
10:54 26.64 26.64 26.64 26.64 0.3K
10:56 26.64 26.64 26.63 26.63 0.8K
10:57 26.63 26.63 26.63 26.63 0.6K
10:58 26.64 26.66 26.64 26.66 3.5K
10:59 26.65 26.65 26.65 26.65 0.4K
11:00 26.62 26.67 26.62 26.67 3.4K
11:03 26.65 26.65 26.65 26.65 0.1K
11:04 26.65 26.65 26.65 26.65 3.4K
11:08 26.65 26.65 26.65 26.65 0.6K
11:11 26.63 26.63 26.63 26.63 2.7K
11:12 26.61 26.61 26.61 26.61 0.2K
11:13 26.64 26.64 26.64 26.64 0.1K
11:17 26.64 26.64 26.64 26.64 0.5K
11:19 26.66 26.66 26.64 26.66 1.5K
11:23 26.66 26.66 26.66 26.66 1.9K
11:24 26.67 26.67 26.67 26.67 0.4K
11:25 26.67 26.68 26.67 26.67 8.4K
11:28 26.67 26.67 26.67 26.67 2.4K
11:30 26.68 26.68 26.68 26.68 0.1K
11:32 26.67 26.67 26.65 26.65 4.8K
11:33 26.67 26.67 26.67 26.67 0.5K
11:34 26.67 26.67 26.67 26.67 0.4K
11:35 26.66 26.67 26.65 26.67 2.2K
11:37 26.66 26.66 26.66 26.66 0.5K
11:38 26.67 26.67 26.67 26.67 0.2K
11:39 26.68 26.68 26.68 26.68 0.4K
11:41 26.69 26.70 26.69 26.70 8.2K
11:42 26.66 26.68 26.66 26.68 0.6K
11:43 26.70 26.70 26.69 26.69 4.6K
11:47 26.67 26.71 26.67 26.71 1.9K
11:48 26.69 26.69 26.69 26.69 0.8K
11:49 26.69 26.69 26.69 26.69 0.5K
11:51 26.67 26.70 26.67 26.70 16.7K
11:54 26.67 26.67 26.65 26.65 3.6K
11:58 26.66 26.66 26.66 26.66 0.2K
11:59 26.66 26.67 26.66 26.67 0.5K
12:00 26.65 26.65 26.65 26.65 0.4K
12:03 26.66 26.66 26.64 26.64 11.2K
12:04 26.64 26.65 26.64 26.65 2.3K
12:05 26.65 26.65 26.65 26.65 0.1K
12:07 26.65 26.65 26.65 26.65 1.1K
12:08 26.65 26.66 26.65 26.66 0.5K
12:10 26.66 26.66 26.66 26.66 0.4K
12:11 26.65 26.65 26.65 26.65 0.3K
12:12 26.66 26.66 26.66 26.66 0.6K
12:15 26.67 26.67 26.67 26.67 0.1K
12:16 26.68 26.68 26.68 26.68 0.9K
12:18 26.67 26.67 26.67 26.67 0.1K
12:19 26.67 26.67 26.67 26.67 0.3K
12:20 26.68 26.68 26.68 26.68 0.2K
12:21 26.67 26.67 26.67 26.67 1.9K
12:23 26.67 26.67 26.67 26.67 0.3K
12:24 26.67 26.67 26.67 26.67 2.7K
12:26 26.72 26.72 26.72 26.72 0.2K
12:27 26.70 26.70 26.70 26.70 1.0K
12:38 26.74 26.74 26.74 26.74 0.3K
12:41 26.73 26.73 26.73 26.73 2.5K
12:48 26.71 26.71 26.71 26.71 0.4K
12:50 26.71 26.71 26.71 26.71 0.3K
12:51 26.71 26.71 26.71 26.71 0.1K
12:52 26.71 26.73 26.71 26.73 0.4K
12:53 26.73 26.73 26.71 26.71 1.1K
12:54 26.73 26.73 26.73 26.73 0.1K
12:55 26.73 26.73 26.73 26.73 0.2K
12:56 26.74 26.74 26.74 26.74 0.5K
13:04 26.73 26.73 26.73 26.73 0.2K
13:07 26.73 26.73 26.73 26.73 0.6K
13:08 26.73 26.73 26.73 26.72 1.2K
13:09 26.74 26.74 26.74 26.74 2.5K
13:10 26.74 26.74 26.74 26.74 0.1K
13:12 26.74 26.74 26.74 26.74 0.7K
13:13 26.74 26.74 26.74 26.74 41.5K
13:14 26.74 26.74 26.74 26.74 5.4K
13:15 26.74 26.75 26.73 26.75 3.0K
13:16 26.74 26.74 26.74 26.74 0.6K
13:17 26.74 26.74 26.74 26.74 0.3K
13:19 26.74 26.74 26.74 26.74 2.3K
13:20 26.75 26.75 26.75 26.75 0.8K
13:22 26.77 26.77 26.77 26.77 0.1K
13:23 26.75 26.75 26.75 26.74 1.5K
13:30 26.76 26.76 26.76 26.76 0.5K
13:31 26.77 26.77 26.77 26.77 0.2K
13:33 26.75 26.75 26.75 26.75 0.4K
13:35 26.72 26.75 26.72 26.75 22.3K
13:39 26.74 26.74 26.74 26.74 0.7K
13:40 26.75 26.75 26.75 26.75 0.2K
13:41 26.74 26.74 26.71 26.71 1.6K
13:43 26.72 26.72 26.72 26.72 2.1K
13:45 26.70 26.70 26.70 26.70 0.9K
13:47 26.70 26.71 26.69 26.71 24.6K
13:48 26.71 26.71 26.71 26.71 0.2K
13:49 26.70 26.70 26.70 26.70 4.7K
13:51 26.69 26.69 26.69 26.69 0.3K
13:52 26.69 26.69 26.69 26.69 1.4K
13:53 26.69 26.72 26.69 26.72 5.8K
13:55 26.70 26.70 26.70 26.70 1.5K
13:57 26.70 26.70 26.70 26.70 1.1K
13:58 26.70 26.70 26.70 26.70 0.4K
14:00 26.69 26.69 26.69 26.69 0.3K
14:06 26.68 26.68 26.68 26.68 0.5K
14:07 26.68 26.68 26.68 26.67 0.2K
14:09 26.68 26.68 26.68 26.68 0.4K
14:10 26.68 26.68 26.68 26.68 0.4K
14:11 26.68 26.68 26.67 26.67 0.4K
14:12 26.68 26.68 26.66 26.66 3.4K
14:14 26.66 26.67 26.66 26.66 2.3K
14:15 26.65 26.65 26.65 26.65 0.1K
14:16 26.66 26.66 26.66 26.66 0.6K
14:22 26.64 26.64 26.64 26.64 3.8K
14:23 26.66 26.66 26.66 26.66 0.1K
14:30 26.65 26.65 26.65 26.65 0.7K
14:33 26.66 26.66 26.65 26.66 1.3K
14:34 26.66 26.66 26.66 26.66 0.5K
14:35 26.66 26.66 26.66 26.66 0.5K
14:36 26.66 26.66 26.66 26.66 1.1K
14:37 26.66 26.66 26.65 26.66 3.3K
14:38 26.66 26.66 26.66 26.66 0.5K
14:39 26.66 26.66 26.65 26.65 1.7K
14:40 26.60 26.66 26.60 26.66 102.7K
14:42 26.66 26.66 26.66 26.66 0.4K
14:43 26.65 26.65 26.65 26.65 0.2K
14:44 26.64 26.65 26.64 26.65 0.9K
14:45 26.65 26.65 26.65 26.65 7.6K
14:47 26.66 26.66 26.65 26.65 3.8K
14:50 26.66 26.66 26.66 26.66 0.2K
14:51 26.66 26.66 26.66 26.66 0.5K
14:52 26.66 26.66 26.66 26.66 4.1K
14:55 26.65 26.66 26.65 26.66 3.1K
14:56 26.65 26.66 26.65 26.66 1.6K
14:57 26.66 26.66 26.66 26.66 0.3K
15:00 26.66 26.66 26.66 26.66 1.2K
15:01 26.66 26.66 26.66 26.66 1.5K
15:03 26.65 26.65 26.65 26.65 2.3K
15:05 26.65 26.65 26.65 26.65 0.8K
15:09 26.66 26.66 26.66 26.66 0.1K
15:10 26.66 26.66 26.66 26.66 1.0K
15:12 26.68 26.68 26.68 26.68 0.7K
15:19 26.68 26.68 26.68 26.68 0.2K
15:21 26.67 26.67 26.67 26.67 1.0K
15:25 26.68 26.68 26.68 26.68 1.4K
15:27 26.67 26.67 26.67 26.67 1.5K
15:28 26.69 26.69 26.68 26.68 0.6K
15:29 26.68 26.68 26.68 26.68 0.2K
15:30 26.68 26.68 26.68 26.68 0.4K
15:31 26.69 26.69 26.68 26.68 3.0K
15:32 26.68 26.68 26.67 26.67 16.8K
15:33 26.67 26.67 26.67 26.67 0.4K
15:34 26.67 26.67 26.67 26.67 1.8K
15:35 26.67 26.67 26.67 26.67 0.1K
15:36 26.67 26.67 26.67 26.67 0.2K
15:37 26.67 26.67 26.67 26.67 0.7K
15:39 26.66 26.69 26.66 26.69 2.0K
15:40 26.70 26.70 26.70 26.70 0.4K
15:41 26.69 26.70 26.67 26.67 2.0K
15:42 26.69 26.69 26.68 26.68 1.4K
15:48 26.67 26.67 26.67 26.67 17.5K
15:50 26.66 26.66 26.66 26.66 1.6K
15:51 26.65 26.66 26.65 26.66 0.5K
15:52 26.68 26.68 26.68 26.68 0.2K
15:55 26.68 26.68 26.66 26.66 1.7K
15:56 26.67 26.68 26.67 26.68 12.3K
15:57 26.67 26.67 26.67 26.67 3.7K
15:59 26.68 26.74 26.68 26.74 13.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし