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 59.00 59.05 59.00 59.04 30.2K
09:31 59.02 59.02 58.99 58.99 2.8K
09:32 58.92 58.95 58.92 58.94 5.2K
09:33 58.93 58.94 58.93 58.93 2.4K
09:34 58.85 58.86 58.84 58.85 6.5K
09:35 58.88 58.88 58.84 58.86 5.9K
09:36 58.83 58.89 58.83 58.89 4.6K
09:37 58.85 58.90 58.85 58.85 2.5K
09:38 58.85 58.89 58.85 58.89 3.1K
09:39 58.89 58.90 58.85 58.85 6.5K
09:40 58.82 58.86 58.80 58.84 14.1K
09:41 58.80 58.85 58.78 58.85 8.2K
09:42 58.86 58.87 58.85 58.87 5.9K
09:43 58.79 58.80 58.76 58.80 6.5K
09:44 58.82 58.84 58.82 58.83 6.3K
09:45 58.83 58.83 58.78 58.78 6.8K
09:46 58.77 58.79 58.77 58.78 3.4K
09:47 58.79 58.80 58.79 58.80 2.8K
09:48 58.78 58.88 58.78 58.85 6.5K
09:49 58.87 58.90 58.85 58.90 8.5K
09:51 58.87 58.87 58.87 58.87 1.2K
09:52 58.87 58.88 58.86 58.86 3.8K
09:53 58.89 58.92 58.89 58.91 12.7K
09:54 58.94 58.94 58.93 58.93 9.9K
09:55 58.90 58.92 58.89 58.92 2.7K
09:56 58.93 58.97 58.92 58.97 10.7K
09:57 58.95 59.01 58.95 59.00 7.2K
09:58 59.04 59.07 59.04 59.07 4.6K
09:59 59.06 59.07 59.03 59.06 3.8K
10:00 59.06 59.09 59.06 59.09 1.5K
10:01 59.03 59.07 59.03 59.05 6.2K
10:02 59.01 59.01 59.01 59.01 1.5K
10:03 58.99 59.03 58.99 59.02 4.1K
10:04 59.10 59.11 59.10 59.11 44.5K
10:05 59.10 59.11 59.10 59.11 3.0K
10:06 59.09 59.09 59.09 59.09 0.7K
10:07 59.07 59.09 59.06 59.06 5.8K
10:08 59.04 59.07 59.02 59.07 5.3K
10:09 59.03 59.05 59.02 59.05 5.0K
10:10 59.06 59.06 59.02 59.03 4.8K
10:11 59.01 59.02 59.00 59.02 3.9K
10:12 59.02 59.02 59.02 59.02 0.5K
10:13 58.91 58.91 58.87 58.87 6.8K
10:14 58.83 58.84 58.82 58.84 8.8K
10:15 58.79 58.82 58.79 58.82 1.5K
10:16 58.86 58.86 58.81 58.82 3.3K
10:17 58.87 58.92 58.87 58.92 1.4K
10:18 58.89 58.89 58.86 58.86 5.5K
10:20 58.84 58.84 58.82 58.82 2.0K
10:21 58.85 58.85 58.85 58.85 1.1K
10:22 58.85 58.85 58.85 58.85 0.3K
10:23 58.86 58.89 58.86 58.89 1.1K
10:24 58.89 58.89 58.89 58.89 4.1K
10:25 58.91 58.92 58.88 58.89 4.0K
10:26 58.88 58.90 58.88 58.90 1.4K
10:27 58.91 58.91 58.88 58.88 4.1K
10:28 58.85 58.85 58.85 58.85 0.6K
10:29 58.82 58.84 58.81 58.84 1.9K
10:30 58.82 58.82 58.82 58.82 0.5K
10:31 58.81 58.81 58.81 58.81 3.9K
10:32 58.81 58.81 58.81 58.81 1.6K
10:33 58.81 58.82 58.81 58.81 1.8K
10:34 58.79 58.79 58.79 58.79 0.9K
10:35 58.76 58.79 58.76 58.79 2.3K
10:36 58.79 58.82 58.79 58.81 5.7K
10:37 58.73 58.73 58.73 58.73 2.6K
10:38 58.73 58.76 58.73 58.76 2.6K
10:39 58.75 58.75 58.75 58.75 4.8K
10:40 58.76 58.80 58.76 58.80 4.4K
10:41 58.85 58.85 58.84 58.84 0.8K
10:42 58.83 58.83 58.83 58.83 1.8K
10:43 58.87 58.87 58.86 58.87 1.0K
10:44 58.88 58.88 58.88 58.88 3.5K
10:48 58.91 58.91 58.91 58.91 2.2K
10:49 58.91 58.91 58.90 58.90 3.5K
10:50 58.86 58.91 58.86 58.91 1.2K
10:51 58.90 58.90 58.88 58.88 1.6K
10:52 58.89 58.89 58.89 58.89 1.5K
10:53 58.85 58.87 58.85 58.87 2.6K
10:54 58.86 58.88 58.86 58.88 1.8K
10:57 58.88 58.91 58.88 58.91 2.7K
10:58 58.87 58.87 58.87 58.87 0.1K
10:59 58.87 58.88 58.86 58.87 4.6K
11:00 58.90 58.93 58.90 58.93 3.5K
11:01 58.90 58.94 58.90 58.93 4.2K
11:02 58.95 58.96 58.95 58.96 1.6K
11:03 58.95 58.95 58.93 58.93 3.7K
11:04 58.94 58.94 58.90 58.90 2.6K
11:05 58.90 58.91 58.90 58.91 2.1K
11:06 58.90 58.90 58.90 58.90 0.4K
11:07 58.91 58.93 58.89 58.93 7.4K
11:08 58.96 58.97 58.94 58.94 5.4K
11:10 58.98 58.98 58.95 58.95 4.2K
11:11 58.99 58.99 58.99 58.99 10.2K
11:13 59.02 59.02 59.01 59.01 3.3K
11:14 59.00 59.00 59.00 59.00 1.7K
11:15 59.01 59.04 59.01 59.04 11.6K
11:16 59.04 59.04 59.02 59.02 6.8K
11:17 59.00 59.00 58.99 58.99 3.2K
11:18 58.99 58.99 58.98 58.98 5.2K
11:19 58.97 58.97 58.96 58.96 2.1K
11:20 58.91 58.94 58.91 58.94 2.7K
11:21 58.95 58.95 58.94 58.94 2.9K
11:22 58.93 58.98 58.93 58.98 3.7K
11:23 58.97 59.01 58.97 59.01 4.4K
11:24 58.99 58.99 58.99 58.99 2.0K
11:26 59.02 59.07 59.02 59.07 6.3K
11:27 59.11 59.11 59.08 59.09 2.5K
11:28 59.08 59.08 59.08 59.08 1.5K
11:29 59.09 59.09 59.09 59.09 1.9K
11:30 59.10 59.10 59.09 59.09 0.9K
11:31 59.08 59.10 59.08 59.10 4.1K
11:32 59.11 59.12 59.11 59.12 2.4K
11:33 59.11 59.11 59.09 59.09 2.2K
11:34 59.11 59.11 59.11 59.11 0.8K
11:35 59.06 59.06 59.06 59.06 2.3K
11:36 59.04 59.04 59.04 59.04 2.9K
11:37 59.06 59.08 59.06 59.08 0.3K
11:38 59.07 59.08 59.06 59.06 4.1K
11:39 59.06 59.07 59.06 59.07 8.8K
11:40 59.06 59.06 59.02 59.02 2.1K
11:41 59.03 59.03 59.03 59.03 1.0K
11:42 59.04 59.06 59.04 59.04 3.3K
11:43 59.04 59.04 59.04 59.04 2.3K
11:44 59.04 59.04 59.04 59.04 0.6K
11:45 59.06 59.06 59.06 59.06 5.5K
11:46 59.04 59.04 59.02 59.03 5.4K
11:47 59.01 59.01 59.01 59.01 0.9K
11:48 59.02 59.02 59.02 59.02 5.2K
11:51 59.00 59.00 59.00 59.00 0.6K
11:52 58.98 59.00 58.98 59.00 1.5K
11:53 59.01 59.01 59.01 59.01 2.1K
11:55 58.97 58.97 58.95 58.95 3.2K
11:56 58.96 58.96 58.94 58.94 1.4K
11:57 58.95 58.95 58.94 58.94 5.9K
11:59 58.93 58.94 58.93 58.94 2.4K
12:00 58.95 58.95 58.95 58.95 2.9K
12:02 58.96 58.96 58.95 58.95 5.3K
12:03 58.96 58.96 58.93 58.93 1.4K
12:04 58.95 58.96 58.95 58.96 1.2K
12:05 58.95 58.95 58.95 58.95 1.0K
12:06 58.96 58.97 58.96 58.97 1.9K
12:07 58.93 58.95 58.93 58.95 1.3K
12:08 58.95 58.95 58.95 58.95 0.8K
12:09 58.98 59.02 58.98 59.02 1.0K
12:10 59.01 59.01 59.01 59.01 1.4K
12:11 59.00 59.00 59.00 59.00 0.9K
12:12 59.00 59.00 59.00 59.00 0.5K
12:13 59.00 59.00 59.00 59.00 2.2K
12:14 58.98 58.98 58.98 58.98 0.3K
12:15 58.94 58.94 58.94 58.94 0.8K
12:16 58.99 58.99 58.99 58.99 2.0K
12:17 59.05 59.05 59.04 59.04 1.7K
12:18 59.06 59.06 59.06 59.06 1.7K
12:19 59.03 59.03 58.91 58.91 23.1K
12:20 58.83 58.83 58.81 58.81 11.8K
12:21 58.80 58.81 58.74 58.76 17.1K
12:22 58.75 58.79 58.71 58.79 10.4K
12:23 58.83 58.91 58.83 58.88 12.8K
12:24 58.87 58.87 58.83 58.83 5.7K
12:25 58.82 58.82 58.78 58.79 2.9K
12:26 58.77 58.86 58.77 58.86 2.9K
12:27 58.89 58.94 58.89 58.94 6.5K
12:28 58.91 58.91 58.86 58.86 4.9K
12:29 58.90 58.90 58.88 58.88 3.2K
12:30 58.90 58.90 58.90 58.90 1.0K
12:31 58.92 58.93 58.91 58.91 2.3K
12:32 58.91 58.92 58.91 58.92 3.1K
12:33 58.94 58.94 58.93 58.93 4.0K
12:34 58.93 58.94 58.93 58.94 2.3K
12:35 58.93 58.93 58.92 58.92 2.5K
12:37 58.94 58.94 58.94 58.94 0.6K
12:38 58.93 58.93 58.85 58.86 2.9K
12:39 58.86 58.88 58.86 58.88 1.7K
12:40 58.91 58.92 58.91 58.91 1.3K
12:42 58.88 58.88 58.88 58.88 1.1K
12:43 58.91 58.91 58.89 58.89 0.7K
12:44 58.88 58.88 58.88 58.88 0.4K
12:45 58.94 58.94 58.94 58.94 1.6K
12:46 58.88 58.88 58.88 58.88 0.7K
12:47 58.82 58.82 58.82 58.82 2.2K
12:48 58.81 58.81 58.81 58.81 0.6K
12:49 58.78 58.78 58.78 58.78 1.0K
12:50 58.73 58.75 58.73 58.75 0.8K
12:51 58.75 58.75 58.75 58.74 0.4K
12:52 58.77 58.77 58.76 58.76 1.0K
12:53 58.79 58.79 58.79 58.79 0.3K
12:55 58.74 58.74 58.74 58.74 0.9K
12:57 58.71 58.71 58.71 58.71 0.3K
12:58 58.76 58.76 58.75 58.75 1.0K
12:59 58.72 58.73 58.72 58.73 8.2K
13:00 58.73 58.73 58.73 58.73 0.6K
13:01 58.69 58.72 58.69 58.69 4.1K
13:02 58.70 58.74 58.68 58.74 7.4K
13:03 58.69 58.69 58.67 58.67 3.2K
13:05 58.66 58.66 58.65 58.65 1.4K
13:06 58.70 58.70 58.70 58.70 0.3K
13:07 58.69 58.74 58.69 58.74 1.5K
13:08 58.75 58.75 58.75 58.75 0.7K
13:09 58.74 58.74 58.68 58.68 2.1K
13:10 58.68 58.72 58.68 58.72 4.1K
13:12 58.74 58.74 58.74 58.74 0.3K
13:13 58.77 58.78 58.77 58.78 1.0K
13:14 58.78 58.79 58.78 58.79 1.9K
13:15 58.78 58.78 58.78 58.78 0.3K
13:16 58.78 58.78 58.78 58.78 1.1K
13:17 58.79 58.81 58.79 58.80 2.3K
13:18 58.78 58.78 58.78 58.78 1.1K
13:19 58.78 58.79 58.77 58.78 2.0K
13:20 58.78 58.79 58.78 58.79 3.2K
13:23 58.83 58.83 58.83 58.83 1.6K
13:24 58.77 58.77 58.77 58.77 0.4K
13:25 58.77 58.77 58.77 58.77 1.1K
13:26 58.78 58.78 58.78 58.78 0.5K
13:27 58.80 58.80 58.80 58.80 2.7K
13:30 58.89 58.95 58.89 58.93 7.4K
13:31 58.93 58.93 58.93 58.93 0.9K
13:33 58.90 58.90 58.90 58.90 3.1K
13:34 58.91 58.93 58.87 58.87 4.7K
13:35 58.86 58.86 58.81 58.81 6.4K
13:36 58.79 58.79 58.79 58.79 2.2K
13:37 58.78 58.78 58.78 58.78 0.5K
13:38 58.78 58.78 58.78 58.78 1.1K
13:40 58.78 58.78 58.78 58.78 0.4K
13:41 58.81 58.81 58.79 58.79 1.7K
13:42 58.75 58.75 58.75 58.75 3.3K
13:43 58.73 58.73 58.72 58.73 7.1K
13:44 58.73 58.75 58.73 58.75 2.1K
13:45 58.76 58.76 58.76 58.76 0.9K
13:47 58.77 58.77 58.77 58.77 0.4K
13:48 58.75 58.75 58.75 58.75 1.4K
13:49 58.78 58.78 58.76 58.76 5.4K
13:50 58.73 58.75 58.72 58.75 1.7K
13:51 58.72 58.72 58.72 58.72 1.6K
13:52 58.71 58.71 58.71 58.71 2.0K
13:53 58.72 58.72 58.72 58.72 1.2K
13:55 58.70 58.70 58.70 58.70 3.7K
13:58 58.70 58.70 58.70 58.70 10.3K
13:59 58.71 58.71 58.71 58.71 1.2K
14:00 58.72 58.72 58.72 58.72 0.9K
14:01 58.70 58.70 58.70 58.70 0.5K
14:02 58.74 58.74 58.74 58.74 1.2K
14:03 58.74 58.74 58.74 58.74 1.1K
14:05 58.75 58.75 58.75 58.75 1.7K
14:07 58.80 58.80 58.80 58.80 0.9K
14:08 58.79 58.79 58.78 58.78 1.8K
14:09 58.80 58.80 58.79 58.79 1.3K
14:10 58.77 58.77 58.77 58.77 1.8K
14:11 58.76 58.76 58.76 58.76 0.3K
14:12 58.80 58.80 58.79 58.79 1.7K
14:14 58.77 58.78 58.77 58.77 2.8K
14:16 58.75 58.75 58.69 58.69 6.3K
14:17 58.68 58.68 58.65 58.65 1.9K
14:18 58.66 58.66 58.66 58.66 2.7K
14:19 58.68 58.68 58.65 58.66 5.4K
14:20 58.64 58.64 58.64 58.64 0.2K
14:21 58.65 58.66 58.65 58.66 6.9K
14:22 58.65 58.65 58.65 58.65 1.5K
14:23 58.68 58.68 58.65 58.65 4.6K
14:24 58.66 58.66 58.66 58.66 1.8K
14:25 58.64 58.64 58.64 58.64 3.0K
14:26 58.65 58.65 58.65 58.65 1.8K
14:27 58.64 58.64 58.56 58.56 1.8K
14:28 58.52 58.52 58.50 58.50 5.5K
14:29 58.51 58.51 58.48 58.50 7.6K
14:30 58.49 58.53 58.49 58.52 10.2K
14:31 58.50 58.51 58.47 58.51 9.7K
14:32 58.50 58.50 58.47 58.47 3.9K
14:33 58.50 58.50 58.47 58.49 2.9K
14:34 58.49 58.49 58.48 58.48 7.0K
14:35 58.48 58.52 58.48 58.52 4.4K
14:36 58.50 58.50 58.49 58.49 4.3K
14:38 58.57 58.58 58.57 58.58 7.3K
14:39 58.56 58.57 58.56 58.57 0.7K
14:40 58.57 58.57 58.57 58.57 2.5K
14:42 58.62 58.62 58.62 58.62 1.0K
14:43 58.65 58.65 58.62 58.64 1.5K
14:44 58.64 58.64 58.63 58.63 0.8K
14:45 58.63 58.63 58.63 58.63 0.8K
14:46 58.62 58.62 58.62 58.62 2.5K
14:48 58.63 58.64 58.63 58.64 1.1K
14:49 58.64 58.64 58.64 58.64 0.4K
14:50 58.65 58.65 58.65 58.65 0.6K
14:51 58.69 58.69 58.69 58.69 3.0K
14:56 58.74 58.74 58.74 58.74 3.1K
14:58 58.76 58.76 58.76 58.76 0.3K
14:59 58.76 58.76 58.75 58.75 1.6K
15:00 58.77 58.77 58.77 58.77 0.7K
15:01 58.78 58.83 58.78 58.83 3.9K
15:02 58.83 58.83 58.82 58.82 1.9K
15:03 58.83 58.83 58.83 58.82 1.8K
15:05 58.80 58.80 58.80 58.80 0.2K
15:06 58.80 58.80 58.80 58.80 0.6K
15:07 58.79 58.80 58.79 58.79 1.5K
15:08 58.79 58.80 58.79 58.79 2.0K
15:09 58.77 58.77 58.77 58.77 1.1K
15:11 58.81 58.81 58.81 58.81 3.0K
15:12 58.81 58.83 58.81 58.83 4.3K
15:14 58.85 58.86 58.84 58.84 2.5K
15:15 58.84 58.84 58.84 58.84 0.2K
15:16 58.85 58.85 58.85 58.85 2.8K
15:18 58.89 58.92 58.89 58.92 2.0K
15:19 58.92 58.92 58.92 58.92 0.2K
15:20 58.91 58.91 58.91 58.91 1.6K
15:21 58.92 58.92 58.92 58.92 0.3K
15:22 58.93 58.93 58.91 58.91 2.3K
15:24 58.92 58.92 58.91 58.91 4.6K
15:25 58.91 58.91 58.91 58.91 0.5K
15:26 58.91 58.91 58.90 58.90 3.0K
15:27 58.91 58.91 58.91 58.91 2.6K
15:28 58.91 58.92 58.91 58.91 4.0K
15:29 58.88 58.88 58.87 58.87 1.7K
15:30 58.87 58.89 58.87 58.89 2.6K
15:31 58.89 58.90 58.88 58.88 6.7K
15:32 58.89 58.89 58.87 58.88 5.4K
15:33 58.88 58.89 58.87 58.89 6.4K
15:34 58.88 58.88 58.86 58.86 5.1K
15:35 58.86 58.88 58.86 58.88 2.7K
15:36 58.88 58.91 58.88 58.89 5.8K
15:37 58.89 58.89 58.88 58.88 4.6K
15:38 58.88 58.89 58.87 58.88 7.5K
15:39 58.87 58.88 58.87 58.88 3.8K
15:40 58.88 58.88 58.88 58.88 3.2K
15:41 58.88 58.88 58.85 58.85 5.4K
15:42 58.85 58.85 58.84 58.85 3.0K
15:43 58.84 58.85 58.84 58.84 5.7K
15:44 58.84 58.84 58.82 58.82 1.1K
15:45 58.80 58.80 58.79 58.79 2.5K
15:46 58.80 58.83 58.80 58.83 2.4K
15:47 58.81 58.81 58.79 58.79 3.5K
15:48 58.78 58.78 58.78 58.78 0.8K
15:49 58.77 58.78 58.77 58.77 12.4K
15:50 58.81 58.82 58.80 58.81 6.5K
15:52 58.85 58.85 58.81 58.84 3.3K
15:53 58.83 58.83 58.79 58.79 2.0K
15:54 58.80 58.82 58.80 58.81 2.4K
15:55 58.80 58.82 58.80 58.82 6.0K
15:56 58.83 58.83 58.83 58.83 1.7K
15:57 58.82 58.83 58.81 58.83 3.7K
15:58 58.80 58.81 58.80 58.81 5.9K
15:59 58.81 58.81 58.78 58.78 22.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし