Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)

SPBC
🏛️ アメリカ →
44.34
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 44.22 44.44 44.10 44.34 0.1M
2025-09-25 43.97 44.28 43.86 44.09 0.0M
2025-09-24 44.63 44.74 44.47 44.55 0.0M
2025-09-23 44.86 44.90 44.55 44.59 0.0M
2025-09-22 44.72 44.99 44.68 44.90 0.0M
2025-09-19 44.65 44.82 44.64 44.82 0.0M
2025-09-18 44.62 44.91 44.62 44.67 0.0M
2025-09-17 44.44 44.48 44.04 44.36 0.0M
2025-09-16 44.43 44.47 44.31 44.46 0.0M
2025-09-15 44.37 44.45 44.31 44.44 0.0M
2025-09-12 44.26 44.46 44.22 44.34 0.0M
2025-09-11 44.03 44.27 44.03 44.27 0.0M
2025-09-10 43.93 43.93 43.78 43.86 0.0M
2025-09-09 43.54 43.66 43.46 43.65 0.0M
2025-09-08 43.46 43.68 43.46 43.54 0.0M
2025-09-05 43.86 43.86 43.18 43.36 0.0M
2025-09-04 43.19 43.45 43.00 43.45 0.0M
2025-09-03 43.20 43.20 42.97 43.15 0.0M
2025-09-02 42.64 42.91 42.60 42.91 0.1M
2025-08-29 43.30 43.40 43.06 43.08 0.0M
2025-08-28 43.47 43.64 43.39 43.55 0.0M
2025-08-27 43.27 43.47 43.27 43.44 0.0M
2025-08-26 43.09 43.28 43.00 43.27 0.0M
2025-08-25 43.28 43.36 43.14 43.16 0.0M
2025-08-22 42.88 43.61 42.85 43.46 0.0M
2025-08-21 42.59 42.83 42.39 42.65 0.0M
2025-08-20 42.92 43.03 42.66 42.91 0.0M
2025-08-19 43.15 43.16 42.87 42.97 0.0M
2025-08-18 43.30 43.43 43.30 43.37 0.0M
2025-08-15 43.55 43.56 43.41 43.41 0.0M
2025-08-14 43.51 43.66 43.42 43.59 0.0M
2025-08-13 43.74 43.79 43.59 43.75 0.0M
2025-08-12 43.11 43.53 43.11 43.47 0.0M
2025-08-11 43.11 43.21 42.91 42.91 0.1M
2025-08-08 42.98 42.98 42.83 42.95 0.0M
2025-08-07 42.98 42.98 42.48 42.60 0.0M
2025-08-06 42.35 42.70 42.25 42.61 0.0M
2025-08-05 42.56 42.56 42.18 42.25 0.0M
2025-08-04 41.82 42.52 41.82 42.50 0.0M
2025-08-01 41.93 42.09 41.79 41.82 0.0M
2025-07-31 43.18 43.21 42.66 42.66 0.0M
2025-07-30 42.69 43.07 42.68 42.82 0.0M
2025-07-29 43.14 43.18 42.90 42.90 0.0M
2025-07-28 43.15 43.15 42.96 43.03 0.0M
2025-07-25 42.94 43.08 42.92 43.01 0.0M
2025-07-24 42.99 43.09 42.87 42.94 0.0M
2025-07-23 42.65 42.83 42.52 42.83 0.0M
2025-07-22 42.47 42.62 42.39 42.60 0.0M
2025-07-21 42.90 42.90 42.39 42.39 0.0M
2025-07-18 42.58 42.58 42.31 42.36 0.0M
2025-07-17 42.29 42.48 42.26 42.48 0.0M
2025-07-16 42.31 42.32 41.91 42.25 0.3M
2025-07-15 42.49 42.49 42.04 42.05 0.0M
2025-07-14 42.15 42.38 42.08 42.35 0.0M
2025-07-11 42.17 42.29 42.12 42.18 0.2M
2025-07-10 41.90 42.25 41.90 42.16 0.0M
2025-07-09 41.89 41.99 41.68 41.97 0.0M
2025-07-08 41.58 41.73 41.50 41.59 0.1M
2025-07-07 41.86 41.86 41.50 41.54 0.0M
2025-07-03 41.90 42.04 41.90 41.97 0.0M
2025-07-02 41.40 41.66 41.32 41.66 0.0M
2025-07-01 41.28 41.41 41.20 41.31 0.0M
2025-06-30 41.29 41.44 41.23 41.44 0.0M
2025-06-27 41.20 41.27 40.99 41.16 0.0M
2025-06-26 40.84 41.04 40.84 41.04 0.0M
2025-06-25 40.83 40.83 40.63 40.69 0.0M
2025-06-24 40.55 40.77 40.55 40.72 0.0M
2025-06-23 39.66 40.13 39.66 40.13 0.0M
2025-06-20 40.10 40.10 39.71 39.77 0.0M
2025-06-18 40.18 40.18 39.84 39.87 0.0M
2025-06-17 40.23 40.23 39.91 39.94 0.0M
2025-06-16 40.30 40.47 40.30 40.40 0.0M
2025-06-13 40.13 40.24 39.87 39.87 0.0M
2025-06-12 40.20 40.49 40.20 40.42 0.0M
2025-06-11 40.50 40.62 40.26 40.36 0.0M
2025-06-10 40.30 40.53 40.30 40.53 0.0M
2025-06-09 40.14 40.34 40.14 40.26 0.0M
2025-06-06 40.10 40.11 40.00 40.00 0.0M
2025-06-05 39.86 40.03 39.45 39.49 0.0M
2025-06-04 39.91 39.98 39.83 39.83 0.0M
2025-06-03 39.64 39.96 39.64 39.94 0.0M
2025-06-02 39.25 39.62 39.20 39.59 0.3M
2025-05-30 39.43 39.48 39.22 39.46 0.3M
2025-05-29 39.77 39.77 39.27 39.27 0.0M
2025-05-28 39.65 39.87 39.39 39.39 0.0M
2025-05-27 39.34 39.83 39.34 39.62 0.2M
2025-05-23 38.86 38.99 38.81 38.92 0.0M
2025-05-22 39.18 39.51 39.15 39.20 0.0M
2025-05-21 39.59 39.80 39.04 39.19 0.0M
2025-05-20 39.64 39.66 39.50 39.66 0.0M
2025-05-19 39.61 39.79 39.60 39.79 0.0M
2025-05-16 39.41 39.68 39.41 39.68 0.0M
2025-05-15 39.25 39.48 39.21 39.21 0.0M
2025-05-14 39.35 39.35 39.19 39.20 0.0M
2025-05-13 38.93 39.45 38.93 39.35 0.2M
2025-05-12 38.72 38.89 38.65 38.83 0.0M
2025-05-09 38.06 38.06 37.55 37.66 0.0M
2025-05-08 37.92 37.92 37.61 37.64 0.0M
2025-05-07 37.28 37.28 37.28 37.28 0.0M
2025-05-06 37.24 37.24 37.09 37.09 0.0M
2025-05-05 37.28 37.51 37.24 37.24 0.0M
2025-05-02 37.41 37.62 37.41 37.56 0.0M
2025-05-01 37.37 37.37 37.04 37.04 0.0M
2025-04-30 36.25 36.85 36.25 36.54 0.0M
2025-04-29 36.53 36.72 36.52 36.72 0.0M
2025-04-28 36.50 36.51 36.09 36.44 0.0M
2025-04-25 36.15 36.47 36.04 36.47 0.0M
2025-04-24 35.77 36.14 35.77 36.14 0.0M
2025-04-23 35.26 35.81 35.26 35.36 0.0M
2025-04-22 34.70 34.93 34.56 34.71 0.0M
2025-04-21 34.42 34.42 33.48 33.81 0.0M
2025-04-17 34.50 34.60 34.42 34.42 0.0M
2025-04-16 34.75 34.75 34.02 34.43 0.0M
2025-04-15 35.55 35.55 35.07 35.07 0.0M
2025-04-14 35.45 35.45 35.03 35.18 0.0M
2025-04-11 34.15 34.94 34.15 34.79 0.0M
2025-04-10 34.52 34.52 33.75 34.10 0.0M
2025-04-09 32.05 35.36 32.05 35.30 0.0M
2025-04-08 33.72 33.97 31.64 32.08 0.0M
2025-04-07 29.96 32.86 29.96 32.59 0.0M
2025-04-04 34.49 34.49 32.94 32.94 0.0M
2025-04-03 35.53 35.53 34.93 34.93 0.0M
2025-04-02 36.50 36.96 36.50 36.94 0.0M
2025-04-01 36.27 36.58 36.27 36.54 0.0M
2025-03-31 35.87 36.44 35.79 36.31 0.0M
2025-03-28 36.40 36.45 36.23 36.23 0.0M
2025-03-27 37.05 37.31 37.05 37.11 0.0M
2025-03-26 37.25 37.30 37.16 37.22 0.0M
2025-03-25 37.77 37.80 37.54 37.71 0.0M
2025-03-24 37.51 37.81 37.51 37.81 0.0M
2025-03-21 36.67 36.79 36.67 36.79 0.0M
2025-03-20 37.09 37.09 36.86 36.87 0.0M
2025-03-19 36.88 37.01 36.70 37.01 0.0M
2025-03-18 36.68 36.68 36.37 36.41 0.0M
2025-03-17 36.58 37.12 36.58 36.93 0.0M
2025-03-14 36.32 36.74 36.32 36.73 0.0M
2025-03-13 36.31 36.31 35.75 35.75 0.1M
2025-03-12 36.50 36.51 36.29 36.45 0.0M
2025-03-11 35.95 36.55 35.94 36.18 0.0M
2025-03-10 36.75 36.75 35.93 36.29 0.0M
2025-03-07 37.75 37.81 37.10 37.61 0.0M
2025-03-06 37.87 37.87 37.46 37.49 0.0M
2025-03-05 37.86 38.25 37.57 38.25 0.0M
2025-03-04 37.72 38.16 37.35 37.68 0.1M
2025-03-03 39.13 39.13 37.88 38.12 0.1M
2025-02-28 38.08 38.72 37.95 38.72 0.0M
2025-02-27 39.14 39.14 38.08 38.08 0.0M
2025-02-26 39.25 39.27 38.72 38.74 0.0M
2025-02-25 39.16 39.16 38.78 39.04 0.0M
2025-02-24 39.54 39.72 39.34 39.40 0.0M
2025-02-21 40.10 40.18 39.63 39.63 0.0M
2025-02-20 40.35 40.45 40.24 40.44 0.0M
2025-02-19 40.48 40.60 40.48 40.60 0.0M
2025-02-18 40.58 40.58 40.24 40.41 0.0M
2025-02-14 40.33 40.61 40.33 40.38 0.0M
2025-02-13 39.92 40.49 39.92 40.44 0.0M
2025-02-12 39.54 40.01 39.54 39.97 0.0M
2025-02-11 40.40 40.40 39.94 39.98 0.0M
2025-02-10 40.05 40.11 40.01 40.07 0.0M
2025-02-07 40.20 40.21 39.73 39.73 0.0M
2025-02-06 40.07 40.18 40.02 40.13 0.0M
2025-02-05 39.96 40.07 39.67 40.04 0.2M
2025-02-04 39.73 39.95 39.65 39.83 0.0M
2025-02-03 39.27 40.02 38.81 39.71 0.2M
2025-01-31 40.65 40.73 40.04 40.11 0.0M
2025-01-30 40.33 41.10 40.33 40.49 0.0M
2025-01-29 40.25 40.33 40.00 40.19 0.0M
2025-01-28 39.87 40.31 39.87 40.26 0.0M
2025-01-27 39.78 39.90 39.68 39.90 0.0M
2025-01-24 40.84 40.84 40.63 40.66 0.0M
2025-01-23 40.49 40.68 40.49 40.67 0.0M
2025-01-22 40.44 40.63 40.44 40.49 0.0M
2025-01-21 40.13 40.38 40.13 40.34 0.2M
2025-01-17 39.82 40.08 39.76 39.95 0.0M
2025-01-16 39.36 39.46 39.33 39.35 0.0M
2025-01-15 39.37 39.54 39.24 39.41 0.0M
2025-01-14 38.59 38.65 38.31 38.55 0.0M
2025-01-13 37.98 38.43 37.85 38.43 0.0M
2025-01-10 38.84 38.84 38.21 38.42 0.0M
2025-01-08 38.96 38.97 38.72 38.95 0.0M
2025-01-07 39.53 39.53 38.90 38.99 0.0M
2025-01-06 39.70 39.94 39.51 39.51 0.0M
2025-01-03 39.03 39.34 38.91 39.34 0.0M
2025-01-02 38.91 39.15 38.40 38.80 0.0M