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 63.26 63.26 63.13 63.13 88.5K
09:31 63.10 63.12 63.10 63.11 9.8K
09:32 63.15 63.23 63.15 63.22 10.0K
09:33 63.24 63.45 63.24 63.45 6.5K
09:34 63.42 63.48 63.42 63.48 4.4K
09:35 63.42 63.46 63.41 63.45 10.6K
09:36 63.48 63.52 63.48 63.49 5.2K
09:37 63.43 63.43 63.29 63.29 3.1K
09:38 63.24 63.24 63.17 63.18 27.9K
09:39 63.16 63.16 63.13 63.13 9.8K
09:40 63.13 63.15 63.04 63.04 23.4K
09:41 63.02 63.02 62.93 62.93 24.7K
09:42 62.95 62.95 62.89 62.89 12.3K
09:43 62.89 62.96 62.88 62.96 11.4K
09:44 62.98 62.99 62.96 62.96 1.8K
09:45 62.96 62.96 62.96 62.96 1.7K
09:46 62.98 62.98 62.98 62.98 1.5K
09:47 63.00 63.10 63.00 63.10 3.7K
09:48 63.06 63.09 63.06 63.09 1.4K
09:49 63.04 63.06 63.03 63.06 2.5K
09:50 63.05 63.05 62.96 62.97 12.7K
09:51 62.97 63.03 62.97 63.01 6.6K
09:52 63.09 63.16 63.09 63.16 1.6K
09:53 63.15 63.20 63.15 63.18 14.3K
09:54 63.18 63.18 63.10 63.15 2.7K
09:55 63.16 63.18 63.10 63.18 3.1K
09:56 63.19 63.19 63.16 63.18 3.9K
09:57 63.21 63.21 63.20 63.20 0.6K
09:58 63.23 63.28 63.23 63.28 1.4K
09:59 63.26 63.28 63.25 63.28 1.3K
10:00 63.29 63.29 63.25 63.25 2.6K
10:01 63.32 63.32 63.25 63.25 1.9K
10:02 63.26 63.26 63.22 63.22 6.1K
10:03 63.12 63.12 63.11 63.11 0.4K
10:04 63.11 63.11 63.09 63.09 1.4K
10:05 63.08 63.08 63.05 63.05 1.7K
10:06 63.05 63.05 63.05 63.05 0.6K
10:07 63.07 63.12 63.06 63.12 15.3K
10:08 63.12 63.12 63.07 63.07 2.2K
10:09 63.02 63.10 63.02 63.10 0.7K
10:10 63.10 63.10 63.10 63.10 4.3K
10:12 63.03 63.03 63.01 63.01 6.6K
10:14 62.94 62.94 62.94 62.94 1.2K
10:15 62.97 62.97 62.97 62.97 4.3K
10:16 62.93 62.95 62.93 62.95 0.9K
10:17 62.92 62.92 62.83 62.88 4.9K
10:18 62.82 62.82 62.80 62.80 4.1K
10:19 62.85 62.90 62.85 62.90 1.0K
10:20 62.94 62.94 62.94 62.94 0.3K
10:21 62.98 62.98 62.98 62.98 2.4K
10:22 62.96 62.96 62.96 62.96 1.9K
10:23 62.98 62.98 62.93 62.93 16.1K
10:24 62.93 63.00 62.93 62.99 8.4K
10:25 62.95 62.95 62.95 62.95 1.3K
10:26 62.97 62.97 62.93 62.94 6.9K
10:27 62.90 62.90 62.90 62.90 0.4K
10:28 63.01 63.01 63.01 63.01 3.6K
10:30 62.95 62.95 62.94 62.94 1.3K
10:31 62.89 62.90 62.89 62.89 4.1K
10:32 62.87 62.87 62.79 62.79 2.6K
10:33 62.76 62.79 62.76 62.79 3.4K
10:34 62.80 62.91 62.80 62.84 6.6K
10:35 62.93 62.93 62.93 62.93 1.3K
10:36 62.93 62.93 62.90 62.90 0.8K
10:37 62.92 62.92 62.84 62.84 3.9K
10:38 62.78 62.78 62.78 62.78 18.5K
10:39 62.78 62.78 62.74 62.74 4.3K
10:40 62.74 62.74 62.73 62.73 1.6K
10:41 62.71 62.71 62.67 62.67 8.4K
10:42 62.72 62.72 62.72 62.72 2.5K
10:43 62.68 62.70 62.68 62.68 6.7K
10:44 62.69 62.69 62.68 62.69 7.0K
10:45 62.67 62.71 62.67 62.69 10.4K
10:46 62.73 62.73 62.71 62.71 4.9K
10:47 62.73 62.73 62.73 62.73 4.8K
10:48 62.75 62.76 62.74 62.76 7.0K
10:49 62.77 62.78 62.77 62.78 2.3K
10:50 62.75 62.79 62.75 62.79 2.8K
10:51 62.71 62.71 62.71 62.71 0.3K
10:52 62.70 62.70 62.70 62.70 2.2K
10:53 62.70 62.70 62.67 62.68 1.0K
10:54 62.68 62.69 62.68 62.69 10.8K
10:55 62.70 62.70 62.70 62.70 7.3K
10:56 62.64 62.64 62.64 62.64 3.7K
10:57 62.62 62.68 62.60 62.60 4.7K
10:58 62.58 62.64 62.58 62.63 2.9K
10:59 62.61 62.61 62.59 62.59 6.8K
11:03 62.71 62.75 62.71 62.75 5.4K
11:04 62.73 62.73 62.73 62.73 0.3K
11:05 62.71 62.71 62.69 62.69 2.7K
11:07 62.71 62.71 62.71 62.71 0.4K
11:08 62.71 62.71 62.66 62.68 3.8K
11:09 62.72 62.81 62.72 62.79 5.1K
11:10 62.82 62.85 62.82 62.85 4.0K
11:11 62.82 62.82 62.82 62.82 0.6K
11:12 62.81 62.81 62.78 62.78 4.5K
11:13 62.80 62.80 62.78 62.80 18.9K
11:15 62.86 62.89 62.86 62.89 1.8K
11:16 62.90 62.90 62.90 62.90 2.3K
11:20 62.85 62.85 62.84 62.85 2.4K
11:22 62.82 62.82 62.82 62.82 2.9K
11:23 62.95 62.95 62.95 62.95 5.0K
11:26 62.96 62.96 62.96 62.96 1.6K
11:28 62.94 62.96 62.92 62.92 2.1K
11:29 62.95 62.95 62.92 62.92 2.2K
11:30 62.95 62.95 62.92 62.92 4.8K
11:34 62.98 62.98 62.97 62.97 3.4K
11:35 62.95 62.95 62.95 62.95 2.5K
11:36 62.91 62.91 62.90 62.90 1.7K
11:37 62.85 62.89 62.85 62.89 0.6K
11:38 62.88 62.88 62.86 62.87 3.3K
11:39 62.84 62.87 62.84 62.84 3.9K
11:40 62.83 62.89 62.83 62.89 1.5K
11:41 62.86 62.86 62.86 62.86 0.7K
11:42 62.84 62.84 62.84 62.84 2.0K
11:44 62.87 62.87 62.87 62.87 2.2K
11:46 62.84 62.87 62.84 62.87 4.1K
11:47 62.91 62.91 62.91 62.91 0.9K
11:49 62.88 62.88 62.88 62.88 1.2K
11:50 62.90 62.90 62.90 62.90 0.2K
11:51 62.98 62.98 62.98 62.98 0.3K
11:52 62.97 63.01 62.97 63.01 1.3K
11:53 63.01 63.01 63.01 63.01 1.2K
11:55 63.08 63.08 63.08 63.08 0.2K
11:56 63.10 63.10 63.10 63.10 0.4K
11:58 63.09 63.09 63.09 63.09 1.1K
11:59 63.05 63.05 63.05 63.05 0.6K
12:00 63.03 63.03 63.02 63.03 1.1K
12:01 63.04 63.04 63.01 63.02 1.7K
12:02 63.06 63.06 63.06 63.06 1.4K
12:04 63.09 63.09 63.09 63.09 2.8K
12:05 63.05 63.05 63.05 63.05 1.4K
12:06 63.09 63.09 63.09 63.09 2.2K
12:08 63.16 63.16 63.14 63.14 8.6K
12:09 63.13 63.13 63.10 63.10 2.5K
12:10 63.10 63.10 63.10 63.10 0.5K
12:11 63.12 63.12 63.12 63.12 5.1K
12:15 63.13 63.16 63.13 63.16 3.2K
12:17 63.15 63.15 63.07 63.07 5.4K
12:19 63.03 63.03 63.03 63.03 1.5K
12:20 63.01 63.01 63.01 63.01 1.0K
12:21 62.98 62.98 62.95 62.95 1.8K
12:22 62.97 62.97 62.97 62.97 2.2K
12:24 62.92 62.92 62.92 62.92 0.5K
12:25 62.93 62.93 62.93 62.93 3.1K
12:28 63.04 63.04 63.04 63.04 2.6K
12:29 63.04 63.06 63.04 63.06 1.6K
12:30 63.07 63.07 63.07 63.07 0.1K
12:31 63.11 63.11 63.10 63.10 2.2K
12:32 63.08 63.09 63.08 63.09 3.4K
12:37 62.95 62.95 62.95 62.95 3.9K
12:40 63.06 63.06 63.06 63.06 1.5K
12:41 63.08 63.13 63.08 63.12 8.6K
12:42 63.13 63.15 63.13 63.13 4.9K
12:43 63.10 63.12 63.10 63.12 8.3K
12:44 63.15 63.15 63.15 63.15 0.9K
12:45 63.14 63.15 63.12 63.12 3.4K
12:47 63.16 63.16 63.16 63.16 0.5K
12:48 63.18 63.18 63.18 63.18 2.5K
12:52 63.18 63.20 63.18 63.20 1.5K
12:53 63.19 63.20 63.19 63.20 3.7K
12:54 63.21 63.21 63.21 63.21 0.4K
12:55 63.20 63.22 63.20 63.21 3.0K
12:56 63.20 63.27 63.20 63.27 20.7K
12:57 63.28 63.28 63.27 63.27 5.2K
12:58 63.25 63.26 63.25 63.26 4.8K
13:00 63.30 63.30 63.30 63.30 2.4K
13:01 63.26 63.26 63.26 63.26 1.4K
13:03 63.32 63.32 63.32 63.32 1.0K
13:04 63.33 63.33 63.31 63.31 3.3K
13:05 63.29 63.32 63.29 63.32 2.9K
13:06 63.36 63.36 63.36 63.36 1.6K
13:07 63.38 63.38 63.33 63.33 2.9K
13:08 63.34 63.34 63.32 63.32 2.2K
13:09 63.34 63.37 63.34 63.35 1.9K
13:10 63.36 63.36 63.36 63.36 0.1K
13:11 63.36 63.36 63.36 63.36 12.3K
13:12 63.38 63.39 63.38 63.39 3.5K
13:13 63.38 63.38 63.37 63.38 1.8K
13:14 63.38 63.38 63.36 63.36 3.8K
13:15 63.35 63.35 63.34 63.34 2.9K
13:16 63.34 63.36 63.34 63.36 1.7K
13:17 63.33 63.33 63.26 63.26 2.0K
13:18 63.30 63.30 63.28 63.28 2.1K
13:19 63.27 63.27 63.26 63.26 1.1K
13:20 63.25 63.25 63.25 63.25 2.8K
13:22 63.23 63.26 63.23 63.26 3.7K
13:23 63.26 63.26 63.26 63.26 1.4K
13:25 63.32 63.33 63.32 63.33 1.0K
13:26 63.34 63.34 63.31 63.31 6.4K
13:27 63.31 63.32 63.30 63.30 4.0K
13:29 63.29 63.29 63.28 63.28 4.0K
13:31 63.30 63.30 63.25 63.25 3.7K
13:33 63.18 63.18 63.18 63.18 0.2K
13:34 63.20 63.20 63.20 63.20 0.3K
13:36 63.16 63.16 63.15 63.15 2.4K
13:37 63.17 63.17 63.16 63.16 1.6K
13:38 63.18 63.18 63.16 63.16 1.4K
13:39 63.17 63.18 63.17 63.18 4.3K
13:40 63.20 63.20 63.19 63.19 4.6K
13:44 63.29 63.31 63.29 63.31 5.7K
13:45 63.28 63.28 63.23 63.23 12.1K
13:46 63.23 63.26 63.23 63.25 5.2K
13:47 63.26 63.26 63.25 63.25 16.3K
13:48 63.28 63.30 63.28 63.29 4.2K
13:49 63.31 63.31 63.29 63.29 6.3K
13:50 63.27 63.29 63.26 63.29 4.5K
13:51 63.29 63.29 63.29 63.29 1.8K
13:52 63.29 63.29 63.26 63.26 2.9K
13:53 63.27 63.27 63.27 63.27 0.5K
13:54 63.28 63.28 63.28 63.28 1.1K
13:55 63.29 63.29 63.28 63.28 0.9K
13:56 63.29 63.30 63.27 63.27 1.8K
13:57 63.26 63.28 63.26 63.28 7.5K
13:58 63.27 63.27 63.27 63.27 1.2K
13:59 63.25 63.25 63.23 63.23 4.1K
14:00 63.23 63.25 63.23 63.25 4.8K
14:01 63.24 63.28 63.24 63.24 5.3K
14:02 63.26 63.26 63.24 63.24 3.5K
14:03 63.24 63.25 63.24 63.25 1.9K
14:05 63.28 63.29 63.28 63.29 2.7K
14:06 63.29 63.30 63.29 63.30 3.8K
14:08 63.34 63.34 63.34 63.34 8.6K
14:09 63.34 63.35 63.34 63.35 9.5K
14:10 63.34 63.36 63.34 63.36 8.8K
14:11 63.33 63.33 63.33 63.33 0.9K
14:12 63.34 63.35 63.34 63.35 0.4K
14:13 63.39 63.39 63.39 63.39 4.3K
14:14 63.44 63.44 63.42 63.44 4.6K
14:15 63.42 63.42 63.42 63.42 0.2K
14:16 63.39 63.39 63.38 63.38 9.4K
14:17 63.37 63.37 63.37 63.37 1.1K
14:18 63.38 63.39 63.38 63.39 3.3K
14:21 63.45 63.45 63.42 63.42 8.1K
14:22 63.44 63.44 63.44 63.44 0.2K
14:23 63.44 63.45 63.44 63.45 6.5K
14:24 63.45 63.45 63.41 63.41 1.1K
14:25 63.42 63.43 63.39 63.39 3.9K
14:26 63.41 63.41 63.41 63.41 0.3K
14:27 63.41 63.42 63.39 63.39 1.5K
14:28 63.38 63.38 63.38 63.38 2.3K
14:29 63.39 63.39 63.39 63.39 2.4K
14:30 63.42 63.42 63.41 63.41 2.2K
14:31 63.41 63.43 63.41 63.43 1.6K
14:32 63.42 63.43 63.41 63.41 12.3K
14:33 63.40 63.40 63.37 63.37 3.2K
14:34 63.37 63.37 63.37 63.37 0.1K
14:35 63.39 63.39 63.38 63.38 1.2K
14:36 63.43 63.43 63.43 63.43 0.2K
14:37 63.44 63.44 63.44 63.43 1.6K
14:38 63.44 63.45 63.44 63.45 1.6K
14:40 63.42 63.45 63.42 63.45 3.2K
14:43 63.47 63.47 63.47 63.47 0.2K
14:44 63.48 63.48 63.48 63.48 4.3K
14:49 63.49 63.49 63.49 63.49 0.6K
14:50 63.46 63.46 63.46 63.46 0.8K
14:51 63.46 63.46 63.46 63.46 0.8K
14:52 63.47 63.47 63.47 63.47 3.8K
14:53 63.49 63.49 63.49 63.49 1.3K
14:55 63.47 63.49 63.47 63.49 2.4K
14:56 63.50 63.50 63.50 63.50 1.2K
14:57 63.51 63.51 63.51 63.51 1.6K
14:58 63.48 63.48 63.47 63.47 1.1K
14:59 63.49 63.49 63.49 63.49 6.4K
15:00 63.42 63.43 63.42 63.43 8.2K
15:01 63.44 63.47 63.44 63.46 4.2K
15:02 63.45 63.47 63.44 63.47 3.0K
15:03 63.48 63.48 63.48 63.48 0.7K
15:04 63.48 63.48 63.46 63.46 4.6K
15:06 63.48 63.48 63.48 63.48 0.7K
15:07 63.47 63.47 63.47 63.47 0.8K
15:08 63.51 63.51 63.50 63.50 3.3K
15:09 63.50 63.50 63.50 63.50 1.2K
15:10 63.51 63.51 63.51 63.51 1.7K
15:11 63.46 63.46 63.46 63.46 2.4K
15:13 63.53 63.53 63.53 63.53 5.6K
15:16 63.59 63.60 63.57 63.57 3.2K
15:17 63.54 63.55 63.54 63.55 1.5K
15:18 63.55 63.55 63.52 63.52 4.1K
15:19 63.54 63.55 63.54 63.55 1.8K
15:20 63.54 63.54 63.54 63.54 2.3K
15:21 63.53 63.53 63.52 63.52 2.5K
15:22 63.52 63.52 63.50 63.50 3.4K
15:23 63.50 63.52 63.49 63.52 5.7K
15:24 63.52 63.52 63.52 63.51 1.5K
15:26 63.54 63.56 63.54 63.56 2.1K
15:27 63.55 63.58 63.55 63.58 4.9K
15:28 63.56 63.57 63.55 63.55 2.9K
15:29 63.52 63.52 63.52 63.52 1.4K
15:30 63.54 63.54 63.54 63.54 0.9K
15:31 63.56 63.56 63.53 63.56 5.7K
15:32 63.58 63.59 63.58 63.58 3.5K
15:33 63.57 63.57 63.57 63.57 1.0K
15:34 63.58 63.58 63.58 63.58 4.0K
15:35 63.57 63.57 63.57 63.57 0.2K
15:36 63.57 63.59 63.57 63.59 2.9K
15:37 63.63 63.64 63.63 63.64 3.5K
15:38 63.59 63.61 63.59 63.59 4.7K
15:39 63.60 63.60 63.60 63.60 3.1K
15:40 63.62 63.67 63.62 63.67 4.2K
15:41 63.68 63.70 63.68 63.70 4.9K
15:42 63.69 63.71 63.69 63.71 4.3K
15:43 63.69 63.70 63.69 63.69 2.6K
15:44 63.68 63.68 63.68 63.68 5.5K
15:46 63.70 63.70 63.70 63.70 1.8K
15:47 63.68 63.68 63.65 63.65 1.2K
15:48 63.64 63.69 63.64 63.69 4.5K
15:49 63.68 63.69 63.65 63.65 9.8K
15:50 63.66 63.66 63.60 63.60 3.2K
15:51 63.62 63.64 63.62 63.63 3.8K
15:52 63.66 63.66 63.62 63.62 27.5K
15:53 63.57 63.59 63.56 63.56 23.7K
15:54 63.56 63.58 63.54 63.58 12.6K
15:55 63.55 63.55 63.55 63.55 9.8K
15:56 63.54 63.54 63.51 63.51 8.1K
15:57 63.52 63.60 63.52 63.60 14.4K
15:58 63.58 63.58 63.56 63.57 13.5K
15:59 63.58 63.60 63.53 63.57 69.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし