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 64.25 64.25 64.21 64.21 30.5K
09:31 64.23 64.23 64.20 64.21 6.4K
09:32 64.20 64.20 64.18 64.18 8.6K
09:33 64.14 64.16 64.14 64.16 6.1K
09:34 64.15 64.15 64.15 64.15 1.4K
09:35 64.12 64.15 64.12 64.15 1.8K
09:36 64.13 64.13 64.06 64.10 13.6K
09:37 64.11 64.19 64.11 64.20 5.6K
09:38 64.21 64.23 64.20 64.23 1.7K
09:39 64.24 64.24 64.22 64.22 2.7K
09:40 64.18 64.18 64.15 64.15 1.2K
09:41 64.10 64.11 64.06 64.06 7.7K
09:42 64.04 64.04 64.02 64.03 2.5K
09:43 64.03 64.03 64.03 64.03 1.4K
09:44 64.04 64.07 63.99 63.99 13.4K
09:45 63.99 64.00 63.97 64.00 4.0K
09:46 63.99 64.01 63.96 63.96 12.3K
09:47 63.96 63.96 63.94 63.94 9.3K
09:48 63.93 63.93 63.93 63.93 3.3K
09:49 63.94 63.94 63.90 63.92 3.3K
09:50 63.90 63.90 63.85 63.85 2.0K
09:51 63.84 63.85 63.84 63.84 4.5K
09:52 63.89 63.95 63.89 63.95 1.5K
09:53 63.95 63.99 63.95 63.99 8.6K
09:54 64.04 64.05 64.04 64.04 5.4K
09:55 64.03 64.03 63.98 63.98 2.2K
09:56 63.96 63.96 63.89 63.89 9.8K
09:57 63.90 63.90 63.90 63.90 0.6K
09:58 63.90 63.90 63.90 63.90 0.6K
09:59 63.90 63.91 63.89 63.89 2.4K
10:00 63.84 63.88 63.83 63.87 7.2K
10:01 63.85 63.99 63.85 63.99 12.3K
10:02 63.99 64.01 63.99 64.01 1.3K
10:03 63.98 63.99 63.98 63.99 1.0K
10:04 64.10 64.11 64.10 64.11 1.3K
10:05 64.10 64.14 64.10 64.14 2.7K
10:06 64.16 64.16 64.14 64.14 4.4K
10:07 64.13 64.14 64.08 64.08 2.9K
10:08 64.09 64.09 64.09 64.09 0.7K
10:09 64.16 64.16 64.16 64.16 2.9K
10:10 64.08 64.08 64.08 64.08 1.8K
10:11 64.09 64.11 64.09 64.10 3.9K
10:12 64.06 64.06 63.99 63.99 4.2K
10:13 64.01 64.01 64.01 64.01 1.0K
10:14 64.04 64.06 64.04 64.05 1.3K
10:15 64.09 64.17 64.09 64.17 6.8K
10:16 64.16 64.19 64.15 64.19 6.7K
10:17 64.20 64.20 64.20 64.20 2.2K
10:19 64.21 64.22 64.20 64.22 5.5K
10:20 64.20 64.20 64.19 64.19 2.0K
10:21 64.20 64.20 64.20 64.20 2.2K
10:22 64.16 64.16 64.16 64.16 0.6K
10:23 64.18 64.22 64.18 64.22 1.3K
10:24 64.23 64.23 64.23 64.23 1.2K
10:25 64.25 64.25 64.23 64.23 2.7K
10:27 64.25 64.25 64.25 64.25 2.1K
10:28 64.23 64.23 64.23 64.23 1.0K
10:29 64.22 64.22 64.22 64.22 3.7K
10:31 64.16 64.16 64.14 64.14 2.3K
10:32 64.17 64.20 64.17 64.20 2.7K
10:33 64.20 64.20 64.20 64.20 0.3K
10:34 64.18 64.18 64.13 64.13 17.2K
10:35 64.13 64.13 64.13 64.13 4.2K
10:36 64.19 64.20 64.17 64.17 3.2K
10:37 64.19 64.21 64.19 64.21 2.3K
10:38 64.21 64.22 64.21 64.22 2.5K
10:39 64.23 64.23 64.23 64.23 0.3K
10:40 64.19 64.19 64.19 64.19 1.8K
10:41 64.16 64.16 64.16 64.16 4.2K
10:43 64.22 64.22 64.17 64.17 2.1K
10:45 64.19 64.19 64.19 64.19 0.9K
10:47 64.20 64.22 64.15 64.15 4.7K
10:48 64.18 64.18 64.18 64.18 1.0K
10:49 64.12 64.12 64.12 64.12 1.3K
10:50 64.17 64.17 64.15 64.15 3.2K
10:52 64.23 64.23 64.20 64.20 1.7K
10:53 64.19 64.19 64.19 64.19 1.1K
10:54 64.22 64.23 64.22 64.22 1.1K
10:56 64.19 64.19 64.19 64.19 1.9K
10:57 64.21 64.24 64.21 64.24 1.5K
10:59 64.29 64.35 64.29 64.35 5.8K
11:00 64.36 64.36 64.33 64.35 7.7K
11:01 64.36 64.37 64.36 64.37 9.6K
11:02 64.37 64.37 64.36 64.36 11.6K
11:03 64.33 64.35 64.33 64.35 20.9K
11:04 64.30 64.30 64.27 64.27 3.4K
11:05 64.27 64.30 64.27 64.29 1.6K
11:06 64.24 64.26 64.20 64.20 6.9K
11:10 64.27 64.27 64.27 64.27 1.1K
11:11 64.21 64.21 64.21 64.21 1.3K
11:14 64.15 64.15 64.15 64.15 1.0K
11:15 64.13 64.13 64.12 64.13 1.8K
11:16 64.20 64.20 64.20 64.20 2.1K
11:17 64.20 64.20 64.17 64.17 2.0K
11:19 64.21 64.21 64.21 64.21 1.3K
11:21 64.28 64.28 64.28 64.28 0.4K
11:22 64.23 64.23 64.23 64.23 1.0K
11:23 64.23 64.23 64.23 64.23 1.5K
11:24 64.21 64.21 64.21 64.20 1.7K
11:27 64.21 64.21 64.21 64.21 1.0K
11:28 64.18 64.19 64.17 64.19 2.9K
11:29 64.23 64.25 64.23 64.25 3.8K
11:30 64.28 64.28 64.24 64.24 2.4K
11:31 64.32 64.32 64.30 64.30 3.4K
11:32 64.31 64.31 64.31 64.31 1.0K
11:33 64.30 64.30 64.28 64.28 1.8K
11:34 64.29 64.29 64.29 64.29 1.0K
11:35 64.30 64.30 64.30 64.30 1.0K
11:36 64.33 64.33 64.33 64.33 1.4K
11:37 64.28 64.29 64.28 64.29 1.9K
11:38 64.31 64.31 64.31 64.31 2.0K
11:40 64.33 64.33 64.32 64.32 3.2K
11:42 64.31 64.33 64.31 64.33 3.9K
11:43 64.33 64.35 64.33 64.35 2.7K
11:45 64.36 64.37 64.36 64.37 1.8K
11:47 64.35 64.35 64.35 64.35 0.2K
11:48 64.33 64.33 64.33 64.33 2.3K
11:51 64.34 64.35 64.34 64.35 2.2K
11:54 64.30 64.46 64.30 64.43 24.6K
11:55 64.50 64.50 64.44 64.44 8.3K
11:56 64.61 64.61 64.51 64.51 43.1K
11:57 64.54 64.54 64.53 64.53 4.6K
11:58 64.45 64.47 64.45 64.47 14.3K
12:00 64.51 64.51 64.51 64.51 4.0K
12:01 64.44 64.47 64.44 64.47 1.7K
12:02 64.47 64.47 64.45 64.45 2.3K
12:05 64.42 64.42 64.39 64.39 2.7K
12:06 64.36 64.36 64.36 64.36 1.2K
12:08 64.46 64.46 64.46 64.46 2.7K
12:10 64.32 64.32 64.26 64.26 9.9K
12:11 64.23 64.23 64.23 64.23 1.2K
12:13 64.20 64.20 64.18 64.18 2.9K
12:14 64.19 64.20 64.19 64.20 4.4K
12:15 64.19 64.19 64.19 64.19 0.8K
12:16 64.18 64.18 64.18 64.18 1.5K
12:17 64.16 64.16 64.16 64.16 6.9K
12:18 64.14 64.14 64.14 64.14 2.6K
12:20 64.15 64.16 64.15 64.16 1.6K
12:21 64.16 64.16 64.15 64.15 2.0K
12:22 64.12 64.12 64.03 64.08 6.7K
12:24 64.12 64.12 64.11 64.11 2.6K
12:25 64.08 64.08 64.08 64.08 2.9K
12:26 64.12 64.12 64.12 64.12 0.8K
12:27 64.08 64.13 64.08 64.13 4.6K
12:28 64.11 64.12 64.10 64.12 2.2K
12:29 64.11 64.15 64.11 64.15 3.6K
12:30 64.12 64.12 64.05 64.05 8.5K
12:31 64.08 64.08 64.07 64.07 3.6K
12:32 64.08 64.08 64.08 64.08 2.2K
12:33 63.99 63.99 63.99 63.99 4.5K
12:35 63.98 64.01 63.98 64.01 0.6K
12:36 64.06 64.07 64.06 64.07 1.3K
12:37 64.05 64.05 64.03 64.04 4.1K
12:38 64.02 64.02 64.02 64.02 2.5K
12:39 64.04 64.04 64.04 64.03 2.8K
12:40 64.05 64.05 64.03 64.03 1.4K
12:41 64.04 64.04 64.03 64.03 1.3K
12:42 64.02 64.06 64.02 64.06 8.6K
12:45 64.08 64.08 64.08 64.08 1.4K
12:46 64.05 64.05 64.00 64.00 5.9K
12:48 64.07 64.07 64.07 64.07 2.1K
12:49 64.11 64.11 64.11 64.11 1.9K
12:50 64.10 64.10 64.10 64.10 2.4K
12:52 64.14 64.14 64.14 64.14 1.7K
12:54 64.17 64.17 64.12 64.12 2.4K
12:55 64.08 64.09 64.08 64.09 1.5K
12:56 64.08 64.10 64.08 64.10 0.7K
12:57 64.12 64.12 64.09 64.08 0.4K
12:58 64.07 64.07 64.07 64.07 1.0K
12:59 64.06 64.06 64.06 64.06 1.9K
13:03 64.15 64.15 64.13 64.13 4.2K
13:05 64.12 64.14 64.11 64.11 3.6K
13:06 64.13 64.14 64.13 64.13 2.2K
13:07 64.10 64.10 64.10 64.10 3.2K
13:09 63.98 63.98 63.95 63.95 2.9K
13:10 63.98 63.98 63.98 63.98 1.4K
13:11 64.01 64.01 64.01 64.01 0.9K
13:12 63.99 63.99 63.96 63.96 2.0K
13:13 63.98 63.98 63.94 63.94 2.3K
13:15 63.96 63.96 63.95 63.95 2.6K
13:16 63.99 63.99 63.99 63.99 0.3K
13:17 63.97 63.98 63.97 63.98 2.3K
13:18 63.94 63.94 63.94 63.94 1.6K
13:19 63.88 63.88 63.88 63.88 0.7K
13:20 63.86 63.87 63.86 63.87 1.5K
13:21 63.88 63.88 63.88 63.88 2.7K
13:22 63.91 63.97 63.91 63.97 2.4K
13:23 64.10 64.12 64.10 64.11 5.7K
13:25 64.14 64.14 64.14 64.14 2.5K
13:27 64.04 64.06 64.04 64.05 9.3K
13:28 64.07 64.07 64.07 64.07 0.8K
13:29 64.05 64.05 64.05 64.05 2.1K
13:30 64.00 64.00 63.97 63.97 1.7K
13:31 63.96 63.96 63.92 63.96 1.9K
13:32 63.98 63.98 63.98 63.98 2.5K
13:33 64.11 64.14 64.11 64.14 1.5K
13:34 64.13 64.13 64.13 64.13 2.7K
13:35 64.08 64.12 64.08 64.09 6.8K
13:41 64.08 64.08 64.08 64.08 1.2K
13:43 64.12 64.14 64.12 64.13 3.3K
13:44 64.14 64.16 64.14 64.16 3.1K
13:45 64.13 64.13 64.13 64.13 0.7K
13:46 64.21 64.21 64.21 64.21 1.4K
13:47 64.15 64.15 64.15 64.15 0.9K
13:48 64.17 64.17 64.14 64.14 2.7K
13:50 64.10 64.10 64.10 64.10 2.5K
13:51 64.09 64.09 64.04 64.08 14.6K
13:52 64.14 64.14 64.13 64.13 1.9K
13:53 64.14 64.16 64.14 64.16 8.5K
13:55 64.18 64.19 64.18 64.19 3.8K
13:56 64.22 64.24 64.22 64.24 1.0K
13:57 64.24 64.27 64.24 64.25 4.7K
13:58 64.26 64.26 64.26 64.26 2.0K
13:59 64.28 64.30 64.28 64.30 6.1K
14:01 64.30 64.30 64.29 64.29 2.4K
14:03 64.28 64.28 64.28 64.28 0.7K
14:04 64.30 64.34 64.30 64.34 1.7K
14:05 64.35 64.35 64.32 64.32 3.8K
14:06 64.36 64.36 64.36 64.36 1.0K
14:07 64.34 64.34 64.34 64.33 0.8K
14:08 64.34 64.34 64.34 64.34 3.8K
14:14 64.28 64.30 64.26 64.29 6.2K
14:17 64.31 64.31 64.28 64.29 4.9K
14:20 64.27 64.27 64.27 64.27 5.2K
14:21 64.29 64.29 64.29 64.29 0.6K
14:22 64.30 64.33 64.30 64.33 3.3K
14:23 64.33 64.33 64.33 64.33 0.9K
14:24 64.37 64.38 64.37 64.38 1.2K
14:25 64.39 64.41 64.37 64.37 3.2K
14:26 64.36 64.36 64.36 64.36 2.6K
14:27 64.35 64.36 64.35 64.36 3.6K
14:28 64.36 64.37 64.36 64.37 1.6K
14:29 64.38 64.38 64.38 64.37 1.0K
14:30 64.31 64.31 64.31 64.31 3.8K
14:31 64.31 64.35 64.31 64.35 1.6K
14:32 64.37 64.39 64.37 64.37 3.4K
14:34 64.34 64.38 64.34 64.38 3.3K
14:35 64.37 64.37 64.37 64.37 1.5K
14:36 64.34 64.34 64.34 64.34 1.3K
14:37 64.32 64.34 64.32 64.34 0.9K
14:38 64.36 64.37 64.36 64.37 3.4K
14:39 64.38 64.38 64.36 64.36 2.6K
14:40 64.36 64.36 64.36 64.36 3.4K
14:41 64.39 64.39 64.37 64.37 5.6K
14:43 64.39 64.39 64.39 64.39 3.0K
14:44 64.36 64.36 64.36 64.36 2.9K
14:45 64.39 64.39 64.39 64.39 2.9K
14:50 64.42 64.42 64.41 64.41 3.4K
14:52 64.35 64.40 64.35 64.40 5.5K
14:55 64.44 64.44 64.42 64.42 2.8K
14:56 64.44 64.44 64.42 64.42 4.4K
14:58 64.43 64.43 64.42 64.42 3.2K
14:59 64.44 64.44 64.44 64.44 1.8K
15:01 64.44 64.44 64.42 64.42 5.1K
15:02 64.41 64.41 64.41 64.41 2.0K
15:05 64.42 64.45 64.42 64.44 5.6K
15:06 64.42 64.42 64.42 64.42 1.6K
15:07 64.45 64.45 64.45 64.44 4.5K
15:08 64.45 64.45 64.45 64.45 2.1K
15:09 64.43 64.43 64.43 64.43 2.9K
15:10 64.40 64.42 64.40 64.42 3.9K
15:12 64.46 64.46 64.46 64.46 1.7K
15:13 64.45 64.45 64.45 64.45 0.8K
15:14 64.44 64.44 64.42 64.44 4.6K
15:15 64.39 64.39 64.34 64.34 4.9K
15:16 64.36 64.38 64.36 64.38 1.5K
15:17 64.35 64.37 64.35 64.36 4.0K
15:18 64.43 64.46 64.43 64.46 3.8K
15:19 64.44 64.44 64.43 64.43 3.5K
15:20 64.44 64.46 64.43 64.46 3.8K
15:21 64.45 64.46 64.45 64.46 2.1K
15:22 64.44 64.44 64.43 64.43 2.3K
15:23 64.44 64.44 64.41 64.41 1.2K
15:24 64.40 64.41 64.40 64.41 4.7K
15:25 64.40 64.41 64.38 64.38 3.5K
15:26 64.39 64.42 64.39 64.40 2.8K
15:27 64.41 64.41 64.39 64.39 2.6K
15:28 64.41 64.41 64.41 64.41 1.3K
15:30 64.39 64.39 64.37 64.37 6.1K
15:31 64.34 64.37 64.34 64.36 3.9K
15:32 64.37 64.37 64.35 64.35 5.8K
15:33 64.33 64.37 64.33 64.37 11.1K
15:34 64.36 64.36 64.34 64.36 4.6K
15:35 64.37 64.37 64.34 64.36 14.0K
15:36 64.38 64.39 64.34 64.37 13.5K
15:37 64.36 64.38 64.36 64.36 7.5K
15:38 64.37 64.40 64.37 64.39 6.0K
15:39 64.41 64.41 64.38 64.38 4.3K
15:40 64.38 64.38 64.34 64.37 9.2K
15:41 64.36 64.37 64.36 64.37 9.1K
15:42 64.36 64.36 64.35 64.35 6.2K
15:43 64.36 64.39 64.36 64.39 2.0K
15:44 64.37 64.37 64.34 64.34 5.8K
15:45 64.36 64.38 64.36 64.38 6.7K
15:46 64.38 64.39 64.38 64.38 4.3K
15:47 64.39 64.41 64.39 64.40 6.0K
15:48 64.40 64.43 64.40 64.43 5.9K
15:49 64.43 64.46 64.43 64.45 6.4K
15:50 64.43 64.43 64.43 64.43 1.7K
15:51 64.43 64.43 64.40 64.40 3.1K
15:52 64.38 64.42 64.38 64.42 3.9K
15:53 64.42 64.43 64.42 64.43 2.4K
15:54 64.42 64.42 64.38 64.38 6.7K
15:55 64.40 64.40 64.38 64.38 6.9K
15:56 64.40 64.40 64.40 64.40 6.0K
15:57 64.42 64.44 64.42 64.44 6.3K
15:58 64.44 64.44 64.41 64.41 9.3K
15:59 64.42 64.43 64.39 64.43 42.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし