Bitwise Bitcoin ETF (BITB)

BITB
🏛️ アメリカ →
59.37
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 58.51 58.52 58.45 58.45 26.1K
09:31 58.52 58.52 58.49 58.49 7.3K
09:32 58.48 58.50 58.48 58.50 2.2K
09:33 58.50 58.52 58.50 58.52 2.2K
09:34 58.53 58.53 58.50 58.51 2.5K
09:35 58.48 58.57 58.48 58.57 8.6K
09:36 58.56 58.57 58.55 58.56 14.7K
09:37 58.51 58.55 58.50 58.55 4.7K
09:38 58.53 58.60 58.53 58.58 7.5K
09:39 58.56 58.62 58.56 58.62 9.1K
09:40 58.64 58.66 58.63 58.63 10.8K
09:41 58.63 58.64 58.62 58.62 8.2K
09:42 58.61 58.65 58.61 58.64 7.5K
09:43 58.64 58.66 58.64 58.65 3.4K
09:44 58.70 58.70 58.70 58.70 3.2K
09:45 58.68 58.68 58.66 58.67 9.9K
09:46 58.67 58.71 58.67 58.71 8.5K
09:47 58.71 58.76 58.69 58.76 29.6K
09:48 58.77 58.78 58.74 58.77 22.9K
09:49 58.77 58.78 58.73 58.73 12.5K
09:50 58.72 58.72 58.69 58.69 18.4K
09:51 58.67 58.67 58.63 58.64 10.1K
09:52 58.65 58.65 58.58 58.58 7.1K
09:53 58.57 58.57 58.57 58.57 1.0K
09:54 58.60 58.63 58.59 58.63 7.1K
09:55 58.63 58.64 58.59 58.62 28.6K
09:56 58.63 58.68 58.63 58.67 23.1K
09:57 58.66 58.67 58.62 58.62 2.8K
09:58 58.62 58.65 58.62 58.65 7.2K
09:59 58.68 58.69 58.68 58.68 1.3K
10:00 58.67 58.71 58.66 58.71 10.9K
10:01 58.71 58.71 58.66 58.68 15.2K
10:02 58.67 58.68 58.67 58.68 7.3K
10:03 58.70 58.70 58.69 58.69 1.4K
10:04 58.70 58.71 58.70 58.71 1.1K
10:05 58.73 58.73 58.70 58.70 8.5K
10:06 58.74 58.75 58.74 58.75 3.8K
10:07 58.74 58.76 58.74 58.74 4.7K
10:08 58.74 58.75 58.71 58.71 10.3K
10:09 58.71 58.73 58.71 58.73 3.8K
10:10 58.72 58.76 58.72 58.76 2.1K
10:11 58.76 58.77 58.76 58.77 3.8K
10:12 58.78 58.81 58.78 58.79 8.5K
10:13 58.81 58.81 58.78 58.78 3.5K
10:14 58.78 58.81 58.78 58.81 6.2K
10:15 58.81 58.81 58.68 58.68 7.8K
10:16 58.67 58.68 58.67 58.68 2.9K
10:17 58.62 58.67 58.62 58.67 1.7K
10:18 58.68 58.68 58.66 58.66 1.0K
10:19 58.67 58.69 58.67 58.67 7.9K
10:20 58.66 58.67 58.66 58.67 2.8K
10:21 58.71 58.72 58.71 58.72 1.6K
10:22 58.69 58.69 58.69 58.69 0.5K
10:23 58.69 58.69 58.67 58.67 2.1K
10:24 58.70 58.71 58.70 58.71 2.2K
10:25 58.73 58.79 58.73 58.79 10.7K
10:26 58.82 58.83 58.81 58.83 3.9K
10:27 58.85 58.86 58.78 58.78 1.3K
10:28 58.76 58.76 58.73 58.73 10.0K
10:29 58.73 58.75 58.73 58.73 4.1K
10:30 58.71 58.71 58.71 58.71 2.0K
10:32 58.70 58.70 58.69 58.69 1.8K
10:33 58.67 58.69 58.67 58.69 1.7K
10:34 58.70 58.71 58.70 58.70 5.5K
10:35 58.71 58.72 58.71 58.72 2.0K
10:36 58.68 58.70 58.68 58.70 2.2K
10:37 58.75 58.75 58.75 58.75 0.9K
10:38 58.76 58.79 58.76 58.79 3.4K
10:39 58.77 58.77 58.76 58.76 5.8K
10:40 58.79 58.79 58.79 58.79 2.0K
10:41 58.79 58.79 58.79 58.79 0.5K
10:42 58.83 58.85 58.83 58.85 6.2K
10:43 58.84 58.84 58.83 58.84 2.9K
10:44 58.84 58.85 58.72 58.72 15.0K
10:45 58.69 58.71 58.69 58.70 15.4K
10:46 58.75 58.77 58.74 58.74 2.7K
10:47 58.74 58.75 58.74 58.74 4.2K
10:49 58.81 58.81 58.81 58.81 0.6K
10:50 58.82 58.86 58.82 58.86 1.7K
10:51 58.87 58.87 58.83 58.83 14.1K
10:52 58.84 58.85 58.84 58.84 6.0K
10:53 58.84 58.85 58.81 58.82 6.0K
10:54 58.80 58.83 58.80 58.83 6.9K
10:55 58.82 58.88 58.82 58.88 6.5K
10:56 58.88 58.88 58.86 58.86 5.5K
10:57 58.87 58.87 58.87 58.87 1.9K
10:58 58.88 58.91 58.88 58.91 24.2K
10:59 58.90 58.90 58.87 58.88 10.4K
11:00 58.91 58.92 58.91 58.91 7.3K
11:01 58.89 58.94 58.89 58.94 14.0K
11:02 58.94 58.98 58.94 58.97 9.7K
11:03 58.96 58.96 58.95 58.96 4.1K
11:04 58.98 58.99 58.96 58.98 9.4K
11:05 58.98 58.98 58.95 58.95 3.1K
11:06 58.96 58.96 58.95 58.95 3.4K
11:07 58.98 58.98 58.95 58.95 10.7K
11:08 58.98 58.98 58.94 58.94 14.0K
11:09 58.96 58.96 58.95 58.95 11.3K
11:10 59.00 59.04 58.98 59.04 20.3K
11:11 59.04 59.11 59.04 59.09 6.6K
11:12 59.07 59.07 59.07 59.07 1.4K
11:13 59.05 59.07 59.05 59.05 3.8K
11:14 59.03 59.03 59.00 59.01 6.5K
11:15 59.05 59.05 59.02 59.04 5.7K
11:17 59.04 59.04 59.02 59.03 4.2K
11:18 59.07 59.07 59.06 59.06 5.9K
11:19 59.06 59.07 59.06 59.07 7.3K
11:20 59.09 59.09 59.08 59.08 2.4K
11:21 59.09 59.09 59.07 59.08 2.3K
11:22 59.07 59.09 59.07 59.09 14.0K
11:23 59.09 59.11 59.09 59.10 3.6K
11:24 59.09 59.09 59.08 59.08 4.8K
11:25 59.09 59.09 59.04 59.05 9.9K
11:27 58.99 58.99 58.99 58.99 1.7K
11:28 58.99 58.99 58.99 58.99 2.5K
11:29 58.97 58.97 58.94 58.97 10.0K
11:30 58.96 58.96 58.95 58.95 6.9K
11:31 58.96 58.96 58.95 58.96 2.3K
11:32 58.97 58.97 58.92 58.92 5.8K
11:33 58.93 58.93 58.92 58.92 3.3K
11:34 58.96 59.01 58.96 59.00 6.0K
11:35 59.00 59.05 59.00 59.05 4.4K
11:36 59.05 59.05 59.05 59.05 0.6K
11:37 59.05 59.07 59.05 59.07 5.8K
11:38 59.08 59.08 59.06 59.06 5.9K
11:39 59.05 59.05 59.03 59.04 13.1K
11:40 59.05 59.05 59.05 59.04 3.7K
11:41 59.04 59.05 59.02 59.05 7.6K
11:42 59.04 59.05 59.04 59.05 6.5K
11:43 59.05 59.07 59.05 59.07 3.9K
11:44 59.07 59.07 59.06 59.06 11.4K
11:45 59.07 59.10 59.07 59.09 6.3K
11:46 59.09 59.09 59.09 59.09 6.0K
11:47 59.10 59.10 59.09 59.09 5.6K
11:48 59.08 59.08 59.07 59.07 5.6K
11:49 59.05 59.06 59.05 59.06 1.9K
11:50 59.07 59.09 59.07 59.09 11.0K
11:51 59.09 59.09 59.09 59.09 4.6K
11:52 59.11 59.11 59.10 59.11 1.8K
11:53 59.13 59.13 59.10 59.10 5.8K
11:54 59.13 59.13 59.13 59.13 2.7K
11:55 59.14 59.15 59.14 59.15 2.2K
11:56 59.16 59.20 59.16 59.20 8.5K
11:57 59.20 59.22 59.20 59.22 10.1K
11:58 59.20 59.23 59.20 59.23 9.1K
11:59 59.23 59.23 59.21 59.23 7.5K
12:00 59.24 59.24 59.22 59.22 10.4K
12:01 59.20 59.20 59.20 59.20 0.9K
12:02 59.22 59.24 59.22 59.24 1.8K
12:03 59.25 59.27 59.25 59.26 6.5K
12:04 59.28 59.33 59.27 59.33 34.6K
12:05 59.38 59.46 59.38 59.46 37.7K
12:06 59.47 59.52 59.47 59.52 26.4K
12:07 59.50 59.50 59.45 59.49 7.8K
12:08 59.48 59.62 59.47 59.62 29.1K
12:09 59.62 59.70 59.62 59.68 21.2K
12:10 59.69 59.69 59.56 59.64 88.8K
12:11 59.67 59.68 59.64 59.64 46.0K
12:12 59.60 59.64 59.59 59.60 15.4K
12:13 59.57 59.58 59.52 59.58 13.6K
12:14 59.55 59.56 59.55 59.56 5.1K
12:15 59.61 59.61 59.61 59.61 7.6K
12:16 59.63 59.68 59.63 59.68 5.5K
12:17 59.69 59.69 59.66 59.67 3.9K
12:18 59.62 59.68 59.61 59.68 5.8K
12:19 59.67 59.68 59.63 59.66 5.9K
12:20 59.69 59.69 59.62 59.62 5.5K
12:21 59.62 59.63 59.59 59.63 17.5K
12:22 59.61 59.61 59.57 59.58 12.0K
12:23 59.59 59.59 59.53 59.55 8.5K
12:24 59.53 59.53 59.50 59.52 9.5K
12:25 59.54 59.54 59.50 59.50 5.3K
12:26 59.49 59.49 59.46 59.49 15.0K
12:27 59.48 59.49 59.46 59.47 34.0K
12:28 59.48 59.49 59.45 59.48 14.7K
12:29 59.51 59.51 59.47 59.49 25.5K
12:30 59.53 59.54 59.50 59.50 12.1K
12:31 59.50 59.50 59.47 59.49 3.0K
12:32 59.48 59.49 59.48 59.49 8.3K
12:33 59.47 59.53 59.47 59.53 2.2K
12:34 59.53 59.53 59.52 59.52 2.0K
12:35 59.55 59.57 59.55 59.56 3.6K
12:36 59.54 59.59 59.54 59.59 2.2K
12:37 59.57 59.60 59.57 59.59 8.5K
12:38 59.59 59.61 59.58 59.61 5.5K
12:39 59.63 59.67 59.63 59.67 3.1K
12:40 59.68 59.69 59.67 59.67 3.0K
12:41 59.69 59.69 59.64 59.64 2.9K
12:42 59.65 59.69 59.65 59.69 4.5K
12:43 59.68 59.68 59.68 59.68 1.6K
12:44 59.69 59.69 59.66 59.66 2.3K
12:45 59.68 59.68 59.66 59.66 2.0K
12:46 59.68 59.70 59.68 59.70 1.8K
12:47 59.69 59.69 59.67 59.67 8.4K
12:48 59.65 59.65 59.63 59.64 4.3K
12:49 59.68 59.71 59.68 59.71 7.6K
12:50 59.71 59.73 59.69 59.69 15.2K
12:51 59.65 59.65 59.63 59.63 12.3K
12:52 59.63 59.66 59.63 59.65 3.8K
12:53 59.65 59.66 59.63 59.66 2.9K
12:54 59.69 59.69 59.62 59.62 8.8K
12:55 59.63 59.65 59.62 59.65 5.6K
12:56 59.60 59.60 59.55 59.55 10.0K
12:57 59.64 59.64 59.64 59.64 0.4K
12:58 59.65 59.65 59.62 59.62 2.4K
12:59 59.62 59.62 59.60 59.60 2.7K
13:00 59.66 59.68 59.66 59.67 3.1K
13:01 59.68 59.68 59.66 59.66 2.3K
13:02 59.71 59.71 59.68 59.68 4.8K
13:03 59.67 59.67 59.67 59.67 2.9K
13:04 59.67 59.67 59.66 59.66 2.0K
13:05 59.65 59.66 59.62 59.62 3.1K
13:06 59.61 59.61 59.59 59.59 7.4K
13:07 59.61 59.62 59.60 59.62 6.5K
13:08 59.61 59.61 59.58 59.59 2.2K
13:09 59.60 59.61 59.59 59.61 3.9K
13:10 59.59 59.59 59.58 59.58 2.1K
13:11 59.59 59.59 59.57 59.57 11.5K
13:12 59.56 59.59 59.56 59.59 4.8K
13:13 59.61 59.65 59.61 59.65 10.9K
13:14 59.64 59.64 59.62 59.62 3.2K
13:15 59.64 59.64 59.64 59.64 0.6K
13:16 59.64 59.66 59.63 59.66 5.3K
13:18 59.66 59.67 59.63 59.67 16.4K
13:19 59.66 59.67 59.66 59.67 1.4K
13:20 59.66 59.69 59.66 59.69 2.3K
13:21 59.70 59.70 59.70 59.70 5.3K
13:22 59.70 59.73 59.70 59.73 8.8K
13:23 59.77 59.77 59.76 59.77 8.1K
13:24 59.76 59.76 59.70 59.70 10.9K
13:25 59.73 59.73 59.67 59.67 9.4K
13:26 59.66 59.66 59.65 59.66 3.3K
13:27 59.66 59.66 59.66 59.66 1.3K
13:28 59.60 59.61 59.59 59.61 7.8K
13:29 59.60 59.60 59.60 59.60 0.8K
13:30 59.60 59.60 59.59 59.60 8.5K
13:31 59.62 59.62 59.58 59.60 8.1K
13:32 59.59 59.59 59.59 59.59 7.1K
13:33 59.60 59.60 59.56 59.57 22.2K
13:34 59.59 59.59 59.58 59.58 5.5K
13:35 59.60 59.60 59.57 59.57 3.3K
13:36 59.56 59.56 59.49 59.49 11.6K
13:37 59.52 59.52 59.52 59.51 2.2K
13:38 59.40 59.40 59.38 59.39 14.8K
13:39 59.38 59.38 59.36 59.37 9.4K
13:40 59.37 59.37 59.35 59.35 3.3K
13:41 59.34 59.34 59.34 59.34 2.7K
13:42 59.42 59.42 59.42 59.42 4.6K
13:43 59.47 59.47 59.47 59.47 1.1K
13:44 59.44 59.44 59.44 59.44 0.2K
13:45 59.46 59.46 59.43 59.43 3.4K
13:46 59.41 59.41 59.37 59.39 5.1K
13:47 59.36 59.36 59.31 59.31 5.2K
13:48 59.35 59.36 59.34 59.36 1.0K
13:49 59.34 59.34 59.31 59.31 5.1K
13:50 59.39 59.41 59.39 59.41 1.6K
13:51 59.35 59.39 59.35 59.38 0.8K
13:52 59.41 59.41 59.41 59.41 0.6K
13:53 59.43 59.48 59.43 59.47 3.1K
13:54 59.48 59.48 59.48 59.48 2.2K
13:55 59.43 59.43 59.41 59.41 1.8K
13:56 59.41 59.41 59.41 59.41 2.6K
13:58 59.42 59.42 59.42 59.42 0.7K
14:00 59.47 59.47 59.47 59.47 2.3K
14:01 59.47 59.47 59.47 59.47 3.0K
14:02 59.50 59.50 59.50 59.50 0.5K
14:03 59.49 59.51 59.49 59.51 2.3K
14:06 59.49 59.50 59.49 59.49 5.1K
14:09 59.47 59.47 59.45 59.45 1.2K
14:10 59.45 59.46 59.45 59.45 3.7K
14:11 59.44 59.44 59.44 59.44 0.9K
14:13 59.41 59.41 59.40 59.40 7.9K
14:14 59.45 59.45 59.45 59.45 3.0K
14:15 59.50 59.50 59.50 59.50 0.6K
14:16 59.51 59.51 59.51 59.51 1.9K
14:17 59.51 59.51 59.51 59.51 0.9K
14:18 59.51 59.51 59.51 59.50 1.3K
14:21 59.48 59.48 59.48 59.48 0.7K
14:22 59.51 59.52 59.50 59.52 1.5K
14:23 59.54 59.54 59.54 59.54 1.7K
14:25 59.55 59.57 59.55 59.57 1.5K
14:26 59.57 59.57 59.56 59.56 2.4K
14:29 59.61 59.61 59.59 59.59 3.8K
14:30 59.60 59.61 59.56 59.56 11.2K
14:31 59.54 59.56 59.54 59.56 1.7K
14:32 59.57 59.57 59.57 59.57 0.7K
14:33 59.55 59.55 59.55 59.55 1.5K
14:34 59.55 59.55 59.55 59.54 1.0K
14:35 59.57 59.57 59.57 59.57 1.6K
14:36 59.55 59.55 59.55 59.55 1.4K
14:37 59.57 59.58 59.57 59.58 1.4K
14:38 59.60 59.61 59.60 59.61 3.2K
14:39 59.59 59.59 59.59 59.59 1.3K
14:40 59.58 59.59 59.58 59.57 2.6K
14:42 59.58 59.60 59.57 59.57 3.7K
14:43 59.55 59.55 59.55 59.55 0.5K
14:44 59.56 59.58 59.56 59.58 2.2K
14:45 59.58 59.58 59.58 59.58 3.0K
14:46 59.57 59.57 59.57 59.57 2.8K
14:47 59.59 59.61 59.59 59.61 0.8K
14:48 59.60 59.63 59.60 59.63 1.9K
14:49 59.61 59.61 59.61 59.61 0.3K
14:50 59.59 59.59 59.58 59.58 1.7K
14:51 59.59 59.60 59.59 59.61 2.6K
14:52 59.61 59.61 59.61 59.61 0.4K
14:53 59.64 59.64 59.64 59.64 3.9K
14:54 59.62 59.62 59.62 59.62 0.9K
14:55 59.65 59.67 59.63 59.66 6.1K
14:56 59.65 59.65 59.65 59.65 0.2K
14:57 59.65 59.65 59.65 59.65 1.0K
14:58 59.66 59.67 59.66 59.67 5.6K
14:59 59.68 59.68 59.68 59.68 1.1K
15:00 59.68 59.68 59.66 59.66 2.5K
15:01 59.67 59.68 59.65 59.68 16.0K
15:02 59.68 59.68 59.66 59.68 2.6K
15:03 59.68 59.68 59.65 59.65 3.2K
15:04 59.67 59.69 59.63 59.63 4.2K
15:05 59.66 59.66 59.63 59.63 1.3K
15:06 59.63 59.63 59.59 59.59 2.2K
15:07 59.56 59.62 59.56 59.60 6.2K
15:08 59.58 59.60 59.58 59.60 2.6K
15:10 59.53 59.53 59.53 59.53 0.6K
15:11 59.55 59.55 59.55 59.55 1.3K
15:12 59.57 59.57 59.57 59.57 2.0K
15:13 59.58 59.58 59.57 59.57 1.1K
15:14 59.57 59.57 59.57 59.57 0.6K
15:15 59.56 59.56 59.55 59.55 1.3K
15:16 59.56 59.57 59.56 59.57 2.1K
15:17 59.62 59.62 59.59 59.59 1.2K
15:18 59.63 59.63 59.62 59.62 1.5K
15:19 59.60 59.60 59.59 59.59 3.6K
15:20 59.60 59.63 59.60 59.63 3.3K
15:21 59.64 59.64 59.64 59.64 1.7K
15:22 59.65 59.66 59.65 59.66 3.2K
15:23 59.64 59.66 59.63 59.66 2.6K
15:24 59.65 59.65 59.63 59.63 3.9K
15:25 59.62 59.65 59.62 59.65 1.2K
15:26 59.64 59.65 59.64 59.65 1.8K
15:27 59.65 59.67 59.65 59.66 6.8K
15:28 59.67 59.69 59.67 59.69 1.5K
15:29 59.69 59.69 59.67 59.67 10.5K
15:30 59.67 59.67 59.67 59.67 4.7K
15:31 59.67 59.67 59.67 59.67 1.3K
15:32 59.66 59.68 59.66 59.66 5.7K
15:33 59.66 59.66 59.64 59.64 1.1K
15:34 59.63 59.63 59.62 59.61 2.3K
15:35 59.66 59.66 59.64 59.64 5.3K
15:36 59.64 59.64 59.62 59.62 3.7K
15:37 59.62 59.62 59.62 59.62 8.3K
15:38 59.62 59.62 59.62 59.62 1.0K
15:39 59.62 59.63 59.62 59.62 4.0K
15:40 59.61 59.61 59.61 59.61 1.1K
15:41 59.62 59.62 59.61 59.61 0.8K
15:42 59.62 59.63 59.62 59.62 2.4K
15:43 59.63 59.63 59.60 59.61 5.2K
15:44 59.60 59.60 59.60 59.60 5.1K
15:45 59.60 59.61 59.60 59.61 5.2K
15:46 59.59 59.59 59.57 59.58 16.1K
15:47 59.58 59.59 59.58 59.59 7.8K
15:48 59.58 59.58 59.56 59.56 2.8K
15:49 59.56 59.56 59.54 59.55 3.4K
15:50 59.56 59.58 59.56 59.58 2.9K
15:51 59.59 59.62 59.58 59.59 6.1K
15:52 59.58 59.58 59.58 59.58 2.4K
15:53 59.57 59.61 59.57 59.61 3.9K
15:54 59.63 59.66 59.63 59.66 3.9K
15:55 59.65 59.65 59.61 59.62 9.4K
15:56 59.62 59.68 59.62 59.67 7.7K
15:57 59.72 59.73 59.72 59.73 2.0K
15:58 59.72 59.73 59.70 59.72 14.7K
15:59 59.70 59.76 59.70 59.74 58.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし