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 62.84 62.85 62.76 62.76 106.9K
09:31 62.80 62.80 62.69 62.76 6.1K
09:32 62.73 62.74 62.68 62.72 17.2K
09:33 62.74 62.74 62.68 62.71 10.0K
09:34 62.72 62.72 62.68 62.71 6.6K
09:35 62.74 62.84 62.74 62.84 7.0K
09:36 62.76 62.80 62.76 62.78 26.0K
09:37 62.78 62.81 62.78 62.81 22.8K
09:38 62.80 62.81 62.69 62.73 38.5K
09:39 62.72 62.72 62.65 62.65 15.7K
09:40 62.63 62.64 62.57 62.62 38.8K
09:41 62.61 62.71 62.61 62.65 16.9K
09:42 62.62 62.63 62.61 62.62 9.5K
09:43 62.63 62.63 62.57 62.58 29.2K
09:44 62.59 62.59 62.50 62.50 7.7K
09:45 62.49 62.49 62.40 62.41 22.7K
09:46 62.41 62.42 62.37 62.42 46.0K
09:47 62.39 62.47 62.37 62.39 17.9K
09:48 62.35 62.37 62.26 62.26 131.1K
09:49 62.26 62.26 62.16 62.18 89.0K
09:50 62.20 62.21 62.16 62.18 28.8K
09:51 62.17 62.23 62.13 62.23 41.8K
09:52 62.20 62.20 62.08 62.08 20.1K
09:53 62.07 62.07 62.02 62.02 13.5K
09:54 62.02 62.08 62.00 62.08 25.1K
09:55 62.06 62.21 62.06 62.20 11.3K
09:56 62.15 62.16 62.13 62.14 11.9K
09:57 62.12 62.13 62.08 62.08 9.1K
09:58 62.05 62.08 62.05 62.08 8.0K
09:59 62.10 62.13 62.08 62.13 9.6K
10:00 62.08 62.10 62.02 62.03 20.0K
10:01 62.06 62.06 62.04 62.04 10.2K
10:02 62.05 62.05 61.98 61.99 20.2K
10:03 61.99 62.04 61.87 62.00 32.6K
10:04 61.99 62.05 61.98 62.05 40.5K
10:05 62.06 62.17 62.06 62.15 13.5K
10:06 62.15 62.24 62.15 62.24 3.5K
10:07 62.24 62.26 62.23 62.26 4.4K
10:08 62.27 62.32 62.26 62.32 18.6K
10:09 62.34 62.40 62.34 62.40 16.4K
10:10 62.45 62.51 62.45 62.51 2.7K
10:11 62.54 62.59 62.51 62.51 28.4K
10:12 62.55 62.61 62.55 62.61 10.9K
10:13 62.60 62.61 62.58 62.60 11.4K
10:14 62.51 62.52 62.51 62.51 4.4K
10:15 62.48 62.52 62.46 62.46 5.3K
10:16 62.46 62.51 62.46 62.51 1.9K
10:17 62.58 62.58 62.56 62.56 3.3K
10:18 62.56 62.60 62.56 62.60 3.5K
10:19 62.62 62.62 62.57 62.58 6.1K
10:20 62.61 62.66 62.61 62.65 2.6K
10:21 62.76 62.76 62.69 62.69 3.3K
10:22 62.72 62.72 62.70 62.72 2.7K
10:23 62.67 62.72 62.67 62.72 9.8K
10:24 62.76 62.76 62.76 62.76 0.9K
10:25 62.73 62.76 62.73 62.76 4.7K
10:26 62.71 62.81 62.71 62.81 8.2K
10:27 62.82 62.88 62.82 62.83 10.8K
10:28 62.87 62.88 62.85 62.88 2.7K
10:29 62.92 62.92 62.89 62.89 1.6K
10:30 62.91 62.96 62.86 62.86 11.7K
10:31 62.83 62.83 62.80 62.82 2.0K
10:32 62.86 62.86 62.86 62.86 3.1K
10:33 62.85 62.91 62.85 62.90 7.0K
10:34 62.93 62.95 62.92 62.95 5.7K
10:36 62.89 62.92 62.89 62.92 4.5K
10:37 62.93 62.95 62.91 62.92 5.6K
10:38 62.94 62.94 62.93 62.93 5.3K
10:39 62.85 62.87 62.84 62.84 11.1K
10:40 62.86 62.89 62.82 62.82 10.3K
10:41 62.77 62.79 62.76 62.79 5.6K
10:42 62.75 62.76 62.75 62.76 3.9K
10:43 62.70 62.75 62.68 62.75 3.8K
10:44 62.69 62.69 62.68 62.68 2.1K
10:45 62.77 62.91 62.77 62.91 6.3K
10:47 62.86 62.87 62.84 62.86 2.6K
10:48 62.82 62.82 62.72 62.72 6.1K
10:49 62.68 62.71 62.67 62.71 3.4K
10:50 62.76 62.76 62.73 62.73 0.4K
10:51 62.78 62.78 62.75 62.75 2.0K
10:52 62.80 62.85 62.80 62.85 5.8K
10:53 62.84 62.84 62.82 62.82 3.0K
10:54 62.86 62.86 62.84 62.84 2.6K
10:55 62.87 62.89 62.84 62.89 2.9K
10:56 62.88 62.88 62.85 62.85 4.2K
10:57 62.83 62.83 62.83 62.83 1.3K
10:58 62.79 62.84 62.79 62.80 6.5K
11:00 62.79 62.79 62.78 62.79 2.2K
11:01 62.76 62.76 62.76 62.76 4.2K
11:02 62.72 62.78 62.72 62.78 5.6K
11:03 62.76 62.76 62.71 62.71 1.7K
11:04 62.68 62.68 62.67 62.67 1.7K
11:05 62.63 62.66 62.63 62.66 5.7K
11:06 62.62 62.66 62.62 62.66 1.8K
11:07 62.66 62.67 62.65 62.67 2.0K
11:08 62.62 62.66 62.62 62.62 2.7K
11:09 62.61 62.61 62.61 62.61 3.1K
11:10 62.53 62.53 62.49 62.52 16.9K
11:11 62.57 62.57 62.57 62.57 1.6K
11:12 62.66 62.66 62.61 62.64 2.5K
11:13 62.62 62.62 62.58 62.58 1.3K
11:14 62.59 62.59 62.53 62.53 5.0K
11:15 62.53 62.54 62.53 62.54 0.3K
11:16 62.57 62.57 62.52 62.52 3.5K
11:17 62.50 62.50 62.44 62.44 7.9K
11:18 62.37 62.38 62.35 62.35 4.3K
11:19 62.32 62.32 62.32 62.32 4.0K
11:20 62.37 62.41 62.37 62.39 4.1K
11:21 62.38 62.38 62.36 62.36 2.7K
11:22 62.29 62.31 62.29 62.31 4.8K
11:23 62.34 62.34 62.34 62.34 1.2K
11:24 62.34 62.34 62.28 62.28 2.6K
11:25 62.33 62.40 62.33 62.40 4.3K
11:26 62.37 62.39 62.37 62.39 2.3K
11:27 62.42 62.43 62.38 62.38 10.1K
11:28 62.39 62.40 62.33 62.33 4.9K
11:29 62.34 62.35 62.31 62.31 4.3K
11:30 62.33 62.35 62.33 62.34 3.8K
11:31 62.36 62.38 62.36 62.36 6.3K
11:32 62.32 62.36 62.32 62.36 1.2K
11:33 62.32 62.32 62.29 62.32 2.0K
11:34 62.34 62.35 62.34 62.34 3.7K
11:35 62.32 62.32 62.31 62.31 3.0K
11:36 62.33 62.33 62.31 62.31 2.6K
11:37 62.31 62.41 62.31 62.41 6.6K
11:38 62.42 62.46 62.42 62.46 12.5K
11:39 62.49 62.49 62.47 62.49 10.1K
11:40 62.47 62.47 62.47 62.47 3.6K
11:41 62.49 62.54 62.49 62.53 2.3K
11:42 62.55 62.56 62.55 62.56 4.4K
11:43 62.56 62.56 62.56 62.56 0.3K
11:44 62.57 62.59 62.57 62.59 2.1K
11:45 62.63 62.68 62.63 62.66 5.5K
11:46 62.69 62.70 62.66 62.66 15.7K
11:47 62.60 62.60 62.56 62.56 2.4K
11:48 62.62 62.62 62.60 62.60 1.6K
11:49 62.61 62.64 62.61 62.64 6.7K
11:51 62.62 62.62 62.62 62.62 4.1K
11:52 62.66 62.67 62.64 62.67 7.8K
11:53 62.67 62.68 62.67 62.68 1.9K
11:54 62.74 62.74 62.74 62.74 1.6K
11:55 62.72 62.72 62.67 62.67 2.7K
11:56 62.65 62.65 62.65 62.65 4.6K
11:57 62.66 62.68 62.66 62.68 1.0K
11:58 62.68 62.68 62.68 62.68 4.2K
11:59 62.69 62.69 62.68 62.68 2.6K
12:00 62.65 62.69 62.65 62.67 7.7K
12:02 62.72 62.72 62.72 62.72 1.7K
12:03 62.75 62.75 62.72 62.74 4.6K
12:05 62.72 62.73 62.72 62.73 2.6K
12:07 62.80 62.82 62.80 62.82 2.2K
12:08 62.84 62.86 62.84 62.86 13.1K
12:09 62.85 62.85 62.85 62.85 1.2K
12:10 62.87 62.87 62.87 62.87 4.3K
12:11 62.81 62.81 62.81 62.81 2.7K
12:12 62.84 62.84 62.78 62.78 2.2K
12:13 62.77 62.81 62.76 62.80 10.1K
12:14 62.80 62.82 62.78 62.82 11.6K
12:15 62.82 62.85 62.82 62.85 3.1K
12:16 62.79 62.79 62.78 62.78 2.8K
12:18 62.84 62.87 62.84 62.85 2.6K
12:19 62.83 62.83 62.83 62.83 0.9K
12:20 62.83 62.83 62.80 62.80 3.4K
12:21 62.79 62.79 62.77 62.77 2.1K
12:22 62.78 62.78 62.75 62.78 3.3K
12:23 62.80 62.80 62.80 62.80 0.8K
12:24 62.79 62.82 62.79 62.82 2.0K
12:25 62.84 62.86 62.84 62.86 1.0K
12:26 62.85 62.85 62.85 62.85 0.4K
12:27 62.86 62.86 62.85 62.85 2.8K
12:28 62.84 62.84 62.84 62.84 1.2K
12:29 62.82 62.82 62.82 62.82 0.8K
12:30 62.78 62.81 62.75 62.81 2.9K
12:31 62.80 62.80 62.74 62.74 4.0K
12:32 62.65 62.65 62.65 62.65 1.2K
12:33 62.67 62.68 62.67 62.68 2.2K
12:34 62.71 62.71 62.71 62.71 3.5K
12:35 62.72 62.72 62.72 62.72 6.9K
12:36 62.71 62.71 62.70 62.70 6.5K
12:37 62.68 62.68 62.64 62.65 2.1K
12:38 62.64 62.64 62.59 62.59 5.0K
12:39 62.60 62.60 62.60 62.60 2.3K
12:40 62.56 62.56 62.49 62.49 6.7K
12:41 62.48 62.49 62.48 62.49 4.0K
12:42 62.50 62.50 62.50 62.50 7.2K
12:43 62.57 62.60 62.57 62.60 2.6K
12:44 62.69 62.69 62.69 62.69 5.1K
12:45 62.75 62.77 62.75 62.77 1.2K
12:46 62.75 62.75 62.69 62.69 3.6K
12:47 62.69 62.69 62.66 62.66 6.9K
12:48 62.62 62.62 62.60 62.61 4.9K
12:50 62.65 62.65 62.63 62.63 1.7K
12:51 62.62 62.65 62.62 62.65 2.8K
12:52 62.70 62.71 62.70 62.71 6.5K
12:54 62.60 62.60 62.51 62.51 5.5K
12:55 62.56 62.56 62.46 62.46 6.6K
12:56 62.45 62.45 62.43 62.43 2.5K
12:57 62.39 62.39 62.38 62.38 4.4K
12:58 62.39 62.39 62.39 62.39 2.1K
12:59 62.43 62.46 62.43 62.46 4.0K
13:00 62.47 62.49 62.42 62.43 8.4K
13:01 62.39 62.39 62.33 62.33 3.4K
13:02 62.32 62.33 62.32 62.33 4.9K
13:03 62.34 62.34 62.34 62.34 0.6K
13:04 62.32 62.34 62.32 62.32 3.2K
13:05 62.28 62.28 62.23 62.24 24.8K
13:06 62.25 62.34 62.24 62.34 9.1K
13:07 62.33 62.33 62.28 62.30 5.0K
13:08 62.30 62.36 62.30 62.36 4.8K
13:09 62.35 62.38 62.35 62.38 14.6K
13:12 62.36 62.36 62.36 62.36 1.6K
13:13 62.31 62.31 62.23 62.23 2.1K
13:14 62.23 62.26 62.23 62.25 3.0K
13:15 62.24 62.29 62.23 62.27 6.7K
13:16 62.22 62.22 62.22 62.22 2.0K
13:17 62.22 62.22 62.22 62.22 1.3K
13:18 62.21 62.23 62.19 62.22 7.0K
13:19 62.22 62.22 62.19 62.20 5.0K
13:20 62.19 62.22 62.19 62.22 2.8K
13:21 62.24 62.29 62.24 62.29 2.0K
13:22 62.30 62.30 62.29 62.29 3.2K
13:23 62.31 62.31 62.30 62.31 3.4K
13:24 62.28 62.28 62.25 62.25 4.3K
13:25 62.24 62.26 62.23 62.23 2.1K
13:26 62.24 62.28 62.24 62.26 2.9K
13:27 62.24 62.24 62.20 62.20 13.6K
13:28 62.18 62.20 62.18 62.20 4.0K
13:29 62.20 62.26 62.20 62.26 18.7K
13:30 62.36 62.40 62.36 62.39 5.6K
13:31 62.45 62.51 62.43 62.44 38.0K
13:32 62.43 62.44 62.42 62.42 5.8K
13:33 62.42 62.44 62.42 62.44 2.7K
13:34 62.40 62.40 62.38 62.38 4.4K
13:35 62.35 62.38 62.35 62.38 3.3K
13:36 62.41 62.41 62.33 62.33 10.1K
13:37 62.32 62.32 62.19 62.19 5.6K
13:38 62.19 62.20 62.16 62.18 6.3K
13:39 62.20 62.20 62.20 62.20 3.8K
13:40 62.27 62.35 62.27 62.35 9.8K
13:41 62.34 62.34 62.32 62.32 3.9K
13:42 62.31 62.35 62.31 62.34 8.0K
13:43 62.34 62.34 62.34 62.34 1.3K
13:44 62.24 62.24 62.20 62.20 12.2K
13:45 62.18 62.23 62.18 62.23 6.6K
13:46 62.24 62.24 62.23 62.23 3.1K
13:47 62.24 62.24 62.19 62.20 7.7K
13:48 62.19 62.23 62.19 62.22 2.5K
13:49 62.20 62.21 62.20 62.21 3.6K
13:50 62.23 62.23 62.20 62.21 4.4K
13:51 62.22 62.22 62.22 62.22 1.5K
13:52 62.25 62.25 62.22 62.22 2.7K
13:53 62.15 62.17 62.15 62.15 6.2K
13:54 62.15 62.16 62.15 62.16 4.2K
13:55 62.18 62.18 62.14 62.14 3.8K
13:56 62.14 62.16 62.14 62.16 3.3K
13:57 62.14 62.17 62.14 62.16 7.2K
13:58 62.14 62.14 62.10 62.11 4.2K
13:59 62.12 62.13 62.12 62.12 2.8K
14:00 62.16 62.16 62.14 62.14 4.2K
14:01 62.17 62.18 62.16 62.16 3.8K
14:02 62.13 62.13 62.13 62.13 2.2K
14:03 62.10 62.10 62.05 62.08 11.7K
14:04 62.07 62.07 62.01 62.04 5.3K
14:05 62.05 62.05 62.05 62.05 2.1K
14:06 62.08 62.08 62.08 62.08 2.5K
14:07 62.02 62.03 62.00 62.01 14.6K
14:08 62.05 62.06 62.03 62.06 5.8K
14:09 62.06 62.06 62.01 62.02 20.4K
14:10 62.01 62.06 62.01 62.06 3.3K
14:11 62.06 62.06 62.00 62.00 3.2K
14:12 62.00 62.00 62.00 62.00 2.3K
14:13 61.98 61.98 61.98 61.98 4.4K
14:14 61.98 61.98 61.95 61.95 2.3K
14:15 61.98 61.98 61.95 61.95 13.9K
14:16 61.93 61.93 61.81 61.81 9.8K
14:17 61.80 61.84 61.74 61.84 17.1K
14:18 61.85 62.03 61.85 62.03 12.2K
14:19 61.93 61.93 61.79 61.79 4.2K
14:20 61.80 61.80 61.76 61.77 6.6K
14:21 61.85 61.85 61.81 61.81 8.0K
14:22 61.79 61.82 61.79 61.81 5.6K
14:23 61.78 61.87 61.78 61.87 7.1K
14:24 61.82 61.85 61.82 61.85 6.4K
14:25 61.91 61.95 61.91 61.95 6.8K
14:26 61.94 61.98 61.94 61.96 9.7K
14:27 62.05 62.05 62.05 62.05 2.8K
14:28 62.08 62.11 62.05 62.05 5.5K
14:29 62.07 62.07 62.07 62.07 4.2K
14:30 61.99 62.08 61.99 62.08 2.7K
14:31 62.10 62.10 62.07 62.07 4.8K
14:32 62.09 62.09 62.05 62.05 0.9K
14:33 62.02 62.02 61.97 61.97 2.1K
14:34 62.02 62.02 62.01 62.01 7.7K
14:35 61.98 61.98 61.95 61.96 6.0K
14:36 61.98 61.98 61.98 61.98 1.9K
14:37 61.98 62.04 61.98 62.02 5.6K
14:38 61.99 62.06 61.99 62.06 5.0K
14:39 62.04 62.09 62.04 62.09 6.6K
14:40 62.05 62.05 62.05 62.05 1.8K
14:41 62.06 62.06 62.01 62.01 6.0K
14:42 62.02 62.04 62.02 62.04 5.1K
14:43 62.05 62.05 62.04 62.04 4.0K
14:44 62.02 62.02 62.00 62.00 3.8K
14:45 62.00 62.01 62.00 62.01 5.0K
14:46 61.98 61.98 61.95 61.95 6.9K
14:47 61.98 61.98 61.94 61.94 2.8K
14:48 61.99 61.99 61.96 61.96 3.0K
14:49 61.97 61.97 61.96 61.96 4.8K
14:50 62.03 62.03 61.96 62.00 5.3K
14:51 61.99 61.99 61.80 61.80 14.3K
14:52 61.79 61.84 61.79 61.84 5.4K
14:53 61.81 61.83 61.78 61.83 8.6K
14:54 61.88 61.88 61.86 61.86 4.0K
14:55 61.89 61.89 61.85 61.85 2.7K
14:56 61.84 61.84 61.79 61.79 9.2K
14:57 61.75 61.79 61.75 61.79 5.1K
14:58 61.79 61.84 61.79 61.84 4.8K
14:59 61.85 61.85 61.80 61.80 8.5K
15:00 61.78 61.81 61.78 61.81 2.4K
15:01 61.82 61.82 61.75 61.75 6.3K
15:02 61.73 61.83 61.73 61.81 5.2K
15:03 61.79 61.79 61.75 61.75 2.3K
15:04 61.76 61.79 61.76 61.79 3.1K
15:05 61.75 61.78 61.74 61.75 5.4K
15:06 61.74 61.77 61.74 61.77 4.3K
15:07 61.76 61.76 61.76 61.76 3.0K
15:08 61.84 61.84 61.84 61.84 1.1K
15:09 61.86 61.86 61.84 61.84 6.8K
15:10 61.83 61.83 61.83 61.83 4.1K
15:11 61.83 61.83 61.83 61.83 1.9K
15:12 61.75 61.79 61.75 61.79 3.1K
15:13 61.76 61.80 61.76 61.80 1.5K
15:14 61.76 61.76 61.71 61.75 9.7K
15:15 61.72 61.72 61.72 61.72 3.5K
15:16 61.70 61.71 61.70 61.71 1.2K
15:17 61.71 61.71 61.70 61.71 2.9K
15:18 61.73 61.74 61.70 61.72 9.0K
15:19 61.73 61.75 61.71 61.73 5.6K
15:20 61.71 61.72 61.65 61.65 17.3K
15:21 61.65 61.65 61.55 61.59 25.7K
15:22 61.71 61.71 61.60 61.60 8.3K
15:23 61.61 61.61 61.59 61.59 14.6K
15:24 61.55 61.60 61.51 61.53 17.1K
15:25 61.54 61.54 61.52 61.52 33.1K
15:26 61.54 61.54 61.50 61.50 7.3K
15:27 61.60 61.60 61.53 61.53 7.7K
15:28 61.56 61.62 61.56 61.58 7.9K
15:29 61.60 61.60 61.55 61.57 8.2K
15:30 61.55 61.57 61.51 61.56 32.7K
15:31 61.55 61.57 61.55 61.55 8.4K
15:32 61.52 61.58 61.49 61.56 10.1K
15:33 61.56 61.66 61.56 61.66 11.9K
15:34 61.69 61.77 61.69 61.77 19.2K
15:35 61.77 61.82 61.77 61.82 17.0K
15:36 61.82 61.82 61.81 61.81 1.0K
15:37 61.80 61.80 61.66 61.66 12.9K
15:38 61.64 61.67 61.59 61.59 31.2K
15:39 61.57 61.65 61.55 61.64 15.6K
15:40 61.62 61.62 61.61 61.62 10.0K
15:41 61.59 61.59 61.59 61.59 6.2K
15:42 61.56 61.56 61.54 61.54 8.6K
15:43 61.55 61.55 61.50 61.50 15.3K
15:44 61.48 61.50 61.46 61.48 11.1K
15:45 61.48 61.54 61.47 61.54 14.2K
15:46 61.53 61.53 61.51 61.53 7.7K
15:47 61.55 61.64 61.55 61.64 9.6K
15:48 61.66 61.68 61.62 61.62 8.8K
15:49 61.62 61.62 61.59 61.60 10.0K
15:50 61.63 61.63 61.56 61.58 13.9K
15:51 61.57 61.62 61.53 61.53 50.1K
15:52 61.54 61.59 61.53 61.59 16.4K
15:53 61.55 61.55 61.47 61.47 14.9K
15:54 61.51 61.58 61.51 61.58 13.5K
15:55 61.56 61.56 61.53 61.53 8.5K
15:56 61.53 61.58 61.53 61.56 19.2K
15:57 61.55 61.58 61.54 61.58 8.9K
15:58 61.56 61.58 61.50 61.55 62.7K
15:59 61.56 61.57 61.48 61.51 136.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし