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 64.87 64.88 64.84 64.84 25.2K
09:31 64.86 64.88 64.79 64.79 6.1K
09:32 64.84 64.84 64.84 64.84 2.7K
09:33 64.89 64.90 64.88 64.90 7.9K
09:34 64.95 64.95 64.95 64.95 4.4K
09:35 65.08 65.08 65.04 65.05 12.8K
09:36 65.03 65.10 65.03 65.07 5.1K
09:37 65.06 65.11 65.06 65.06 4.1K
09:38 65.05 65.05 64.99 64.99 5.5K
09:39 64.96 64.96 64.90 64.90 15.0K
09:40 64.92 64.92 64.86 64.86 13.4K
09:41 64.88 64.88 64.88 64.88 2.9K
09:42 64.87 64.87 64.83 64.84 9.5K
09:43 64.73 64.74 64.73 64.73 3.2K
09:44 64.71 64.71 64.58 64.60 25.7K
09:45 64.59 64.59 64.55 64.55 7.0K
09:46 64.61 64.70 64.61 64.70 17.7K
09:47 64.69 64.69 64.69 64.69 12.4K
09:49 64.61 64.61 64.57 64.58 6.5K
09:50 64.60 64.60 64.54 64.54 11.6K
09:51 64.54 64.55 64.54 64.54 8.4K
09:53 64.69 64.69 64.69 64.69 7.0K
09:54 64.69 64.69 64.66 64.66 3.5K
09:55 64.71 64.71 64.71 64.71 0.6K
09:56 64.66 64.66 64.58 64.58 3.0K
09:57 64.59 64.59 64.59 64.59 6.6K
09:59 64.62 64.63 64.62 64.63 0.7K
10:00 64.59 64.59 64.59 64.58 3.7K
10:02 64.67 64.67 64.67 64.67 0.1K
10:03 64.66 64.70 64.66 64.69 8.2K
10:04 64.72 64.72 64.72 64.72 0.1K
10:05 64.74 64.74 64.74 64.74 10.1K
10:07 64.85 64.87 64.85 64.85 4.7K
10:08 64.83 64.83 64.83 64.83 4.8K
10:10 64.73 64.73 64.72 64.72 1.4K
10:11 64.72 64.72 64.72 64.72 2.0K
10:12 64.75 64.76 64.75 64.76 2.1K
10:13 64.72 64.72 64.72 64.72 0.4K
10:14 64.80 64.80 64.80 64.80 3.6K
10:15 64.86 64.87 64.86 64.87 4.2K
10:17 64.82 64.82 64.82 64.82 1.7K
10:19 64.74 64.74 64.74 64.74 3.5K
10:22 64.80 64.80 64.78 64.78 6.2K
10:23 64.78 64.78 64.77 64.77 7.0K
10:24 64.79 64.79 64.79 64.79 0.6K
10:25 64.78 64.78 64.77 64.77 2.3K
10:26 64.88 64.88 64.88 64.88 0.5K
10:27 64.84 64.85 64.84 64.85 1.1K
10:28 64.87 64.87 64.87 64.87 3.1K
10:29 64.88 64.88 64.88 64.88 2.1K
10:30 64.87 64.87 64.87 64.87 4.1K
10:32 64.89 64.89 64.89 64.89 2.7K
10:33 64.90 64.90 64.90 64.90 4.7K
10:38 64.81 64.81 64.81 64.81 1.7K
10:39 64.80 64.80 64.80 64.80 0.7K
10:40 64.82 64.83 64.81 64.83 1.0K
10:41 64.82 64.82 64.82 64.82 1.8K
10:42 64.80 64.80 64.78 64.78 2.8K
10:46 64.74 64.74 64.74 64.74 2.0K
10:49 64.83 64.83 64.83 64.83 0.5K
10:50 64.86 64.86 64.86 64.86 2.4K
10:51 64.93 64.95 64.93 64.95 2.4K
10:52 64.96 64.96 64.93 64.93 2.3K
10:53 64.94 64.96 64.94 64.94 1.6K
10:54 64.92 64.92 64.92 64.92 1.4K
10:55 64.89 64.89 64.88 64.88 4.8K
10:58 64.97 64.97 64.95 64.95 3.8K
10:59 64.98 64.98 64.98 64.98 4.9K
11:01 64.98 65.00 64.98 65.00 1.5K
11:02 65.00 65.00 64.98 64.97 2.8K
11:04 64.97 64.97 64.97 64.97 1.2K
11:05 65.01 65.01 65.01 65.01 1.1K
11:06 65.01 65.06 65.01 65.05 10.8K
11:07 65.02 65.02 65.00 65.00 3.4K
11:09 64.94 64.94 64.94 64.94 4.5K
11:13 64.99 64.99 64.99 64.99 0.8K
11:14 64.99 64.99 64.99 64.99 0.6K
11:15 64.99 65.04 64.99 65.04 1.6K
11:16 65.01 65.01 65.01 65.01 3.8K
11:17 65.05 65.05 65.03 65.03 2.6K
11:18 65.06 65.06 65.06 65.06 1.1K
11:20 65.08 65.08 65.08 65.08 3.6K
11:22 65.12 65.12 65.12 65.12 0.3K
11:23 65.13 65.18 65.13 65.18 4.8K
11:25 65.14 65.15 65.14 65.15 1.8K
11:26 65.15 65.17 65.15 65.17 2.0K
11:27 65.15 65.15 65.15 65.15 7.8K
11:28 65.12 65.16 65.12 65.14 2.2K
11:29 65.16 65.16 65.15 65.15 2.7K
11:30 65.18 65.18 65.18 65.18 1.0K
11:31 65.16 65.16 65.16 65.16 1.7K
11:32 65.15 65.17 65.15 65.17 4.2K
11:33 65.20 65.21 65.20 65.21 3.3K
11:34 65.22 65.26 65.22 65.26 1.6K
11:35 65.26 65.26 65.26 65.26 0.9K
11:36 65.25 65.25 65.20 65.20 4.9K
11:37 65.10 65.16 65.10 65.16 6.1K
11:40 65.16 65.16 65.13 65.14 3.4K
11:41 65.14 65.14 65.09 65.09 2.9K
11:42 65.10 65.10 65.10 65.10 3.2K
11:43 65.12 65.12 65.12 65.12 3.6K
11:47 65.10 65.10 65.10 65.09 0.6K
11:48 65.08 65.08 65.07 65.07 2.1K
11:49 65.09 65.14 65.09 65.14 0.8K
11:50 65.16 65.16 65.16 65.16 1.0K
11:51 65.18 65.18 65.18 65.18 2.7K
11:52 65.18 65.18 65.18 65.18 1.2K
11:53 65.21 65.22 65.21 65.22 1.4K
11:54 65.20 65.20 65.20 65.20 0.9K
11:55 65.25 65.25 65.25 65.25 4.4K
11:57 65.21 65.21 65.21 65.21 0.4K
11:58 65.24 65.26 65.24 65.26 5.6K
12:00 65.24 65.24 65.24 65.24 1.0K
12:01 65.21 65.25 65.21 65.25 11.4K
12:03 65.36 65.36 65.36 65.36 6.9K
12:04 65.31 65.31 65.31 65.31 1.8K
12:05 65.33 65.33 65.33 65.33 7.8K
12:06 65.23 65.23 65.23 65.23 3.7K
12:07 65.22 65.26 65.22 65.26 4.7K
12:08 65.22 65.22 65.19 65.19 1.7K
12:10 65.25 65.25 65.25 65.25 2.5K
12:13 65.21 65.21 65.21 65.21 3.8K
12:14 65.20 65.20 65.20 65.20 3.4K
12:15 65.19 65.19 65.19 65.19 3.7K
12:17 65.17 65.21 65.17 65.21 1.1K
12:18 65.18 65.18 65.18 65.18 1.3K
12:20 65.17 65.17 65.17 65.17 1.7K
12:22 65.19 65.19 65.19 65.19 4.8K
12:25 65.28 65.28 65.25 65.25 5.1K
12:26 65.22 65.22 65.22 65.22 0.1K
12:27 65.17 65.18 65.17 65.18 6.0K
12:28 65.13 65.13 65.12 65.12 3.6K
12:29 65.14 65.14 65.12 65.12 5.1K
12:31 65.11 65.11 65.11 65.11 3.0K
12:32 65.11 65.11 65.11 65.11 4.1K
12:34 65.09 65.10 65.09 65.10 1.9K
12:36 65.06 65.06 65.06 65.06 6.1K
12:39 65.06 65.07 65.06 65.07 7.0K
12:40 65.10 65.10 65.10 65.10 2.0K
12:41 65.11 65.11 65.11 65.11 1.0K
12:42 65.07 65.07 65.07 65.07 0.5K
12:43 65.03 65.03 65.03 65.03 1.8K
12:44 65.04 65.04 65.04 65.04 9.1K
12:45 65.05 65.05 65.05 65.05 2.7K
12:47 65.09 65.12 65.09 65.11 1.8K
12:48 65.13 65.13 65.13 65.13 1.6K
12:50 65.08 65.08 65.08 65.08 1.6K
12:51 65.04 65.08 65.04 65.08 1.3K
12:52 65.06 65.06 65.06 65.06 1.4K
12:53 65.07 65.07 65.06 65.06 20.0K
12:54 65.06 65.06 65.06 65.06 3.1K
12:55 65.10 65.10 65.10 65.10 2.7K
12:57 65.12 65.12 65.12 65.12 0.8K
12:58 65.11 65.12 65.11 65.12 1.2K
12:59 65.11 65.11 65.11 65.11 0.9K
13:01 65.09 65.09 65.09 65.09 11.7K
13:02 65.15 65.15 65.15 65.15 0.8K
13:03 65.16 65.18 65.16 65.18 6.8K
13:05 65.17 65.17 65.17 65.17 7.0K
13:07 65.18 65.18 65.18 65.18 5.0K
13:08 65.16 65.16 65.16 65.16 1.2K
13:09 65.19 65.19 65.19 65.19 0.1K
13:10 65.16 65.16 65.12 65.12 2.2K
13:11 65.16 65.16 65.16 65.16 2.2K
13:13 65.15 65.15 65.15 65.15 6.8K
13:18 65.20 65.20 65.20 65.20 3.5K
13:19 65.14 65.15 65.14 65.15 2.3K
13:20 65.13 65.13 65.13 65.13 1.5K
13:21 65.12 65.12 65.12 65.12 1.0K
13:22 65.15 65.17 65.15 65.17 2.1K
13:23 65.16 65.16 65.16 65.16 4.8K
13:24 65.17 65.17 65.17 65.17 3.2K
13:25 65.22 65.22 65.22 65.22 2.4K
13:26 65.19 65.19 65.19 65.19 5.1K
13:27 65.10 65.10 65.09 65.09 1.0K
13:28 65.04 65.04 65.04 65.04 1.0K
13:29 65.01 65.01 64.94 64.97 13.6K
13:30 64.98 64.98 64.98 64.97 0.8K
13:31 64.94 65.00 64.94 65.00 5.3K
13:32 64.98 64.98 64.98 64.98 2.2K
13:33 64.99 64.99 64.97 64.97 1.2K
13:34 64.99 65.00 64.99 65.00 4.2K
13:35 65.01 65.01 64.99 64.99 2.1K
13:36 64.96 64.96 64.96 64.96 2.8K
13:39 64.97 64.99 64.97 64.98 1.9K
13:40 65.00 65.00 65.00 65.00 5.2K
13:42 65.07 65.07 65.07 65.07 1.0K
13:43 65.03 65.03 65.03 65.03 1.9K
13:45 65.00 65.00 65.00 65.00 6.7K
13:50 64.99 64.99 64.96 64.96 1.4K
13:53 64.94 64.94 64.94 64.94 4.6K
13:55 64.93 64.93 64.92 64.92 6.5K
13:56 64.91 64.91 64.91 64.91 0.1K
13:57 64.92 64.92 64.87 64.87 6.6K
13:58 64.86 64.86 64.85 64.86 6.1K
14:00 64.92 64.92 64.92 64.92 2.7K
14:01 64.94 64.97 64.94 64.97 7.5K
14:02 65.00 65.00 65.00 65.00 5.9K
14:03 65.02 65.02 65.02 65.02 3.1K
14:04 65.03 65.05 65.03 65.05 2.3K
14:05 65.03 65.03 65.03 65.03 2.1K
14:06 65.07 65.07 65.07 65.07 2.4K
14:08 65.08 65.08 65.07 65.07 1.9K
14:09 65.08 65.08 65.08 65.08 3.0K
14:11 65.04 65.04 65.04 65.04 2.2K
14:12 65.09 65.09 65.08 65.08 5.8K
14:13 65.11 65.12 65.11 65.12 5.0K
14:15 65.22 65.22 65.21 65.21 1.7K
14:16 65.24 65.24 65.21 65.21 6.1K
14:17 65.26 65.27 65.26 65.26 4.1K
14:18 65.28 65.28 65.27 65.27 3.2K
14:19 65.30 65.30 65.30 65.29 1.9K
14:20 65.31 65.31 65.31 65.31 8.0K
14:22 65.25 65.25 65.25 65.25 3.0K
14:25 65.18 65.18 65.18 65.18 3.4K
14:26 65.15 65.15 65.15 65.15 4.5K
14:27 65.16 65.16 65.16 65.16 2.3K
14:29 65.19 65.19 65.19 65.19 1.8K
14:30 65.20 65.20 65.20 65.20 0.5K
14:32 65.14 65.14 65.14 65.14 2.1K
14:34 65.06 65.06 65.06 65.06 20.1K
14:36 65.07 65.07 65.07 65.07 2.3K
14:38 65.08 65.08 65.08 65.08 0.4K
14:39 65.04 65.04 65.03 65.03 2.0K
14:40 65.02 65.03 65.01 65.03 14.9K
14:43 65.00 65.03 65.00 65.03 0.5K
14:44 65.03 65.03 65.03 65.03 10.2K
14:48 65.02 65.02 65.02 65.02 2.3K
14:49 65.03 65.03 64.99 64.99 6.1K
14:52 64.91 64.93 64.91 64.93 4.9K
14:53 64.94 64.94 64.94 64.94 5.1K
14:55 64.93 64.93 64.90 64.90 4.1K
14:56 64.90 64.90 64.90 64.90 0.7K
14:57 64.88 64.88 64.88 64.88 2.7K
14:59 64.93 64.93 64.93 64.93 36.0K
15:00 64.94 64.95 64.94 64.95 6.2K
15:01 64.94 64.94 64.94 64.94 2.0K
15:02 64.97 64.99 64.97 64.99 6.5K
15:03 64.98 64.98 64.98 64.97 1.5K
15:04 65.01 65.02 65.01 65.02 2.1K
15:05 64.98 64.98 64.98 64.98 0.9K
15:07 64.99 64.99 64.99 64.99 1.4K
15:08 64.96 64.96 64.96 64.96 0.3K
15:09 64.98 65.00 64.98 64.99 2.2K
15:11 65.02 65.02 65.02 65.02 0.6K
15:12 64.99 64.99 64.99 64.99 1.4K
15:14 65.02 65.03 65.02 65.03 4.7K
15:17 65.09 65.09 65.09 65.09 4.1K
15:18 65.09 65.09 65.09 65.09 0.6K
15:19 65.10 65.10 65.10 65.10 3.5K
15:20 65.11 65.12 65.11 65.12 0.3K
15:21 65.11 65.11 65.11 65.11 1.1K
15:22 65.15 65.15 65.15 65.15 3.5K
15:26 65.21 65.21 65.21 65.21 0.3K
15:27 65.20 65.20 65.20 65.20 0.9K
15:29 65.21 65.21 65.21 65.21 0.4K
15:30 65.17 65.17 65.17 65.17 1.4K
15:31 65.17 65.17 65.17 65.17 2.4K
15:32 65.20 65.20 65.20 65.20 1.9K
15:34 65.22 65.26 65.22 65.26 15.9K
15:35 65.25 65.25 65.25 65.25 0.9K
15:36 65.27 65.28 65.27 65.28 0.7K
15:37 65.27 65.28 65.26 65.28 4.0K
15:38 65.25 65.25 65.25 65.25 2.9K
15:40 65.19 65.19 65.19 65.19 2.1K
15:41 65.19 65.19 65.18 65.18 1.3K
15:42 65.16 65.16 65.16 65.16 0.8K
15:43 65.13 65.13 65.12 65.12 37.1K
15:44 65.14 65.14 65.13 65.14 5.5K
15:45 65.14 65.14 65.14 65.14 3.5K
15:46 65.13 65.13 65.13 65.13 4.9K
15:47 65.14 65.14 65.14 65.14 1.9K
15:48 65.12 65.12 65.12 65.12 0.2K
15:49 65.11 65.11 65.11 65.11 1.3K
15:50 65.08 65.09 65.08 65.08 9.9K
15:51 65.08 65.08 65.08 65.08 3.6K
15:52 65.08 65.08 65.08 65.08 1.9K
15:54 65.11 65.11 65.10 65.10 4.9K
15:55 65.10 65.10 65.10 65.10 1.1K
15:56 65.08 65.09 65.08 65.09 11.4K
15:57 65.10 65.10 65.10 65.10 5.3K
15:58 65.10 65.10 65.10 65.10 8.3K
15:59 65.10 65.11 65.08 65.09 52.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし