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 59.73 59.75 59.67 59.67 58.8K
09:31 59.67 59.80 59.67 59.80 6.9K
09:32 59.90 59.90 59.81 59.81 2.2K
09:33 59.86 59.91 59.85 59.91 9.9K
09:34 59.89 59.97 59.89 59.97 7.0K
09:35 59.91 59.91 59.79 59.85 28.6K
09:36 59.87 59.88 59.86 59.87 12.0K
09:37 59.83 59.85 59.83 59.83 2.4K
09:38 59.81 59.81 59.81 59.81 4.1K
09:39 59.83 59.83 59.83 59.83 4.8K
09:40 59.90 59.94 59.85 59.94 7.7K
09:41 59.86 59.86 59.77 59.83 12.5K
09:42 59.85 59.85 59.73 59.73 8.3K
09:43 59.73 59.75 59.70 59.75 2.1K
09:44 59.77 59.79 59.74 59.79 6.2K
09:45 59.75 59.75 59.75 59.75 0.9K
09:46 59.80 59.80 59.77 59.77 2.4K
09:47 59.72 59.73 59.69 59.69 15.2K
09:48 59.70 59.70 59.63 59.63 11.4K
09:49 59.61 59.61 59.49 59.49 8.2K
09:50 59.50 59.63 59.50 59.63 9.0K
09:51 59.69 59.74 59.69 59.72 13.3K
09:52 59.70 59.70 59.65 59.65 8.4K
09:53 59.67 59.73 59.67 59.73 14.1K
09:54 59.79 59.79 59.73 59.78 13.2K
09:56 59.71 59.72 59.69 59.72 3.2K
09:57 59.75 59.79 59.74 59.79 4.2K
09:58 59.79 59.88 59.79 59.88 1.7K
09:59 59.85 59.87 59.85 59.87 2.1K
10:00 59.89 59.93 59.89 59.93 1.3K
10:01 59.95 59.95 59.90 59.90 1.9K
10:02 59.91 59.92 59.91 59.92 1.0K
10:03 59.91 59.92 59.86 59.89 46.6K
10:04 59.92 59.92 59.92 59.92 7.8K
10:05 59.83 59.85 59.80 59.80 4.0K
10:06 59.80 59.80 59.80 59.80 0.3K
10:07 59.83 59.83 59.83 59.83 6.9K
10:09 59.88 59.88 59.88 59.88 0.6K
10:10 59.88 59.95 59.88 59.95 8.5K
10:11 59.98 59.98 59.98 59.98 2.1K
10:13 59.73 59.73 59.73 59.73 0.9K
10:14 59.75 59.77 59.75 59.77 1.0K
10:15 59.76 59.76 59.76 59.76 0.8K
10:16 59.81 59.86 59.81 59.86 2.7K
10:18 59.88 59.88 59.86 59.86 4.4K
10:20 59.83 59.89 59.83 59.89 1.9K
10:22 59.96 60.06 59.96 60.06 5.9K
10:23 60.04 60.04 60.04 60.04 1.5K
10:24 60.04 60.04 60.04 60.03 2.3K
10:25 60.07 60.07 60.07 60.07 1.6K
10:26 60.10 60.10 60.10 60.10 0.2K
10:27 60.08 60.08 60.05 60.05 45.4K
10:28 60.00 60.00 59.93 59.93 12.8K
10:29 59.94 59.94 59.94 59.94 1.5K
10:30 59.95 59.95 59.95 59.95 2.2K
10:31 59.91 59.91 59.91 59.91 3.1K
10:32 59.97 60.01 59.97 60.01 2.8K
10:33 60.03 60.03 60.03 60.03 4.3K
10:34 60.03 60.03 60.03 60.03 0.9K
10:35 60.06 60.08 60.06 60.08 0.8K
10:36 60.06 60.06 60.00 60.00 10.4K
10:37 60.00 60.00 59.99 59.99 7.3K
10:38 60.05 60.05 60.05 60.05 1.3K
10:39 60.06 60.06 60.06 60.06 3.7K
10:41 60.05 60.05 60.02 60.03 13.1K
10:42 60.03 60.03 60.03 60.03 0.8K
10:43 60.01 60.01 60.01 60.01 1.7K
10:44 60.03 60.04 60.00 60.04 2.4K
10:45 60.05 60.05 60.01 60.04 32.9K
10:46 59.99 60.01 59.99 59.99 8.6K
10:47 59.93 59.97 59.93 59.97 1.4K
10:48 60.01 60.01 60.01 60.01 7.0K
10:49 59.97 59.97 59.97 59.97 1.8K
10:50 59.95 59.96 59.93 59.93 2.2K
10:51 59.92 59.92 59.92 59.92 3.1K
10:53 59.97 59.98 59.97 59.98 3.0K
10:55 59.99 60.03 59.99 60.03 2.5K
10:56 60.10 60.10 60.03 60.03 4.0K
10:58 60.03 60.03 60.03 60.03 0.7K
10:59 60.05 60.05 60.02 60.02 2.8K
11:01 60.04 60.04 60.04 60.04 2.1K
11:02 60.06 60.09 60.06 60.09 1.8K
11:03 60.12 60.13 60.12 60.13 5.0K
11:04 60.13 60.13 60.13 60.13 0.5K
11:05 60.11 60.12 60.09 60.12 3.7K
11:06 60.06 60.06 60.06 60.06 2.1K
11:08 60.12 60.12 60.12 60.12 0.2K
11:09 60.11 60.11 60.04 60.04 8.1K
11:10 60.04 60.04 60.04 60.04 0.6K
11:11 60.04 60.04 60.04 60.04 5.9K
11:12 59.98 59.99 59.98 59.99 1.0K
11:13 59.99 59.99 59.98 59.98 2.4K
11:14 59.96 59.96 59.96 59.96 3.3K
11:15 59.99 59.99 59.99 59.99 2.3K
11:16 59.87 59.88 59.86 59.88 3.3K
11:17 59.85 59.86 59.85 59.86 4.0K
11:19 59.95 60.02 59.95 60.02 3.7K
11:20 60.01 60.04 60.01 60.04 5.2K
11:21 60.07 60.09 60.05 60.07 7.9K
11:22 60.07 60.07 60.03 60.03 1.3K
11:23 60.05 60.05 60.01 60.02 2.8K
11:25 60.03 60.03 60.03 60.03 4.1K
11:26 59.98 59.98 59.96 59.96 1.7K
11:28 59.94 59.95 59.94 59.95 4.3K
11:29 59.90 59.90 59.90 59.90 2.2K
11:30 59.85 59.85 59.85 59.85 1.2K
11:32 59.83 59.83 59.78 59.78 2.9K
11:33 59.77 59.77 59.77 59.77 3.0K
11:34 59.78 59.78 59.75 59.75 4.6K
11:35 59.78 59.78 59.78 59.78 4.5K
11:37 59.74 59.74 59.72 59.72 4.1K
11:39 59.67 59.67 59.65 59.65 2.3K
11:40 59.63 59.63 59.63 59.63 1.2K
11:42 59.67 59.67 59.67 59.67 2.8K
11:44 59.62 59.62 59.62 59.62 2.0K
11:45 59.68 59.68 59.68 59.68 1.4K
11:46 59.69 59.69 59.67 59.67 4.3K
11:47 59.70 59.70 59.70 59.70 1.4K
11:48 59.64 59.64 59.64 59.64 0.5K
11:49 59.65 59.65 59.64 59.64 2.7K
11:52 59.68 59.69 59.68 59.69 3.0K
11:53 59.68 59.68 59.68 59.68 2.4K
11:55 59.71 59.71 59.68 59.68 1.8K
11:56 59.70 59.72 59.70 59.72 1.7K
11:57 59.69 59.69 59.68 59.68 1.5K
11:58 59.66 59.66 59.65 59.65 6.0K
12:00 59.68 59.68 59.68 59.68 2.6K
12:01 59.66 59.66 59.66 59.66 2.0K
12:02 59.67 59.67 59.67 59.67 1.1K
12:03 59.70 59.70 59.70 59.70 3.1K
12:04 59.68 59.68 59.68 59.68 0.9K
12:05 59.72 59.72 59.71 59.71 3.4K
12:06 59.67 59.67 59.67 59.67 3.3K
12:09 59.63 59.63 59.62 59.62 2.4K
12:11 59.63 59.64 59.63 59.63 10.7K
12:12 59.59 59.59 59.59 59.59 0.7K
12:13 59.63 59.63 59.61 59.61 0.9K
12:14 59.58 59.58 59.56 59.56 1.6K
12:15 59.56 59.57 59.56 59.57 21.9K
12:16 59.62 59.62 59.61 59.61 11.9K
12:17 59.60 59.60 59.59 59.59 4.0K
12:18 59.57 59.57 59.57 59.57 0.1K
12:19 59.58 59.59 59.56 59.56 4.5K
12:20 59.53 59.53 59.53 59.53 0.8K
12:21 59.53 59.60 59.53 59.60 2.8K
12:22 59.57 59.59 59.57 59.59 5.5K
12:23 59.57 59.58 59.57 59.57 12.5K
12:25 59.60 59.60 59.59 59.59 3.4K
12:26 59.59 59.61 59.59 59.61 3.8K
12:28 59.65 59.68 59.65 59.68 4.0K
12:29 59.68 59.68 59.68 59.68 6.0K
12:30 59.68 59.70 59.68 59.70 2.6K
12:32 59.69 59.69 59.68 59.68 2.5K
12:33 59.68 59.68 59.67 59.67 1.4K
12:34 59.63 59.63 59.63 59.63 1.1K
12:35 59.65 59.65 59.65 59.65 0.3K
12:36 59.66 59.69 59.66 59.69 1.0K
12:37 59.70 59.70 59.67 59.67 6.7K
12:38 59.69 59.69 59.69 59.69 2.4K
12:39 59.70 59.70 59.70 59.70 0.2K
12:40 59.70 59.70 59.70 59.70 5.0K
12:41 59.74 59.76 59.74 59.76 0.7K
12:42 59.73 59.75 59.73 59.75 5.0K
12:44 59.74 59.74 59.73 59.74 2.4K
12:45 59.74 59.75 59.74 59.75 1.2K
12:46 59.75 59.75 59.72 59.72 0.9K
12:47 59.70 59.70 59.70 59.69 0.7K
12:48 59.69 59.69 59.69 59.69 2.4K
12:50 59.74 59.74 59.74 59.74 4.3K
12:53 59.74 59.74 59.74 59.74 1.5K
12:54 59.73 59.73 59.73 59.73 0.6K
12:55 59.73 59.77 59.73 59.77 3.0K
12:56 59.79 59.81 59.79 59.81 1.2K
12:57 59.83 59.83 59.83 59.83 2.8K
12:58 59.89 59.90 59.89 59.90 2.8K
13:00 59.93 59.93 59.93 59.93 0.2K
13:03 59.89 59.89 59.89 59.89 1.1K
13:05 59.85 59.89 59.85 59.89 2.9K
13:06 59.90 59.90 59.90 59.90 1.3K
13:07 59.81 59.81 59.81 59.81 3.2K
13:08 59.79 59.79 59.77 59.77 2.0K
13:09 59.81 59.82 59.81 59.82 4.4K
13:13 59.76 59.77 59.76 59.77 4.6K
13:15 59.78 59.78 59.72 59.72 1.2K
13:16 59.73 59.73 59.73 59.73 1.0K
13:17 59.74 59.77 59.74 59.77 3.9K
13:18 59.81 59.81 59.81 59.81 0.5K
13:19 59.81 59.81 59.81 59.81 2.2K
13:20 59.81 59.81 59.81 59.81 0.6K
13:21 59.82 59.82 59.79 59.79 2.8K
13:23 59.76 59.76 59.76 59.76 1.7K
13:25 59.80 59.80 59.78 59.78 3.5K
13:26 59.82 59.82 59.82 59.82 2.1K
13:27 59.76 59.76 59.75 59.75 1.5K
13:28 59.77 59.77 59.75 59.75 6.3K
13:33 59.69 59.69 59.69 59.69 5.4K
13:39 59.64 59.64 59.64 59.64 1.8K
13:40 59.65 59.67 59.65 59.67 1.2K
13:41 59.65 59.65 59.65 59.65 1.2K
13:42 59.63 59.63 59.62 59.63 11.9K
13:44 59.65 59.66 59.65 59.66 0.4K
13:45 59.66 59.66 59.66 59.66 2.6K
13:47 59.70 59.70 59.70 59.70 0.7K
13:48 59.67 59.69 59.67 59.69 3.3K
13:49 59.72 59.72 59.72 59.72 0.5K
13:50 59.71 59.71 59.71 59.71 2.6K
13:52 59.77 59.77 59.77 59.76 1.5K
13:53 59.78 59.78 59.78 59.78 0.9K
13:54 59.76 59.76 59.76 59.76 1.0K
13:55 59.75 59.75 59.72 59.72 1.8K
13:56 59.75 59.75 59.75 59.75 0.8K
13:57 59.76 59.76 59.76 59.76 0.6K
13:58 59.81 59.81 59.80 59.80 0.8K
13:59 59.82 59.84 59.82 59.84 0.3K
14:00 59.85 59.87 59.85 59.87 3.2K
14:05 59.93 59.93 59.93 59.93 3.2K
14:09 59.90 59.90 59.89 59.89 0.9K
14:10 59.89 59.89 59.89 59.89 0.5K
14:11 59.91 59.92 59.91 59.92 24.4K
14:12 59.92 59.92 59.90 59.90 21.2K
14:13 59.91 59.91 59.91 59.91 13.5K
14:14 59.91 59.91 59.90 59.90 7.1K
14:15 59.89 59.89 59.87 59.87 2.5K
14:16 59.90 59.90 59.90 59.90 9.7K
14:17 59.91 59.91 59.91 59.91 1.4K
14:19 59.91 59.94 59.91 59.94 1.0K
14:20 59.94 59.94 59.94 59.94 1.0K
14:21 59.93 59.93 59.93 59.93 1.6K
14:22 59.93 59.93 59.93 59.93 0.8K
14:23 59.92 59.95 59.92 59.95 3.2K
14:26 60.03 60.03 60.03 60.03 0.9K
14:27 60.06 60.06 60.06 60.06 1.3K
14:28 60.07 60.08 60.07 60.08 3.4K
14:29 60.11 60.11 60.11 60.11 2.6K
14:31 60.08 60.08 60.08 60.08 1.5K
14:32 60.05 60.08 60.05 60.06 1.3K
14:33 60.08 60.11 60.08 60.11 36.5K
14:34 60.12 60.14 60.12 60.14 10.3K
14:35 60.14 60.15 60.14 60.15 3.4K
14:38 60.20 60.24 60.20 60.24 3.3K
14:39 60.21 60.21 60.21 60.21 2.3K
14:40 60.28 60.28 60.28 60.28 0.6K
14:41 60.27 60.27 60.27 60.26 0.4K
14:42 60.30 60.31 60.30 60.31 2.7K
14:43 60.34 60.37 60.34 60.37 4.1K
14:44 60.38 60.38 60.34 60.34 12.0K
14:45 60.35 60.36 60.30 60.30 37.0K
14:46 60.31 60.31 60.31 60.31 2.8K
14:47 60.31 60.31 60.31 60.31 1.3K
14:48 60.26 60.26 60.24 60.24 4.0K
14:50 60.33 60.33 60.33 60.33 0.2K
14:51 60.27 60.27 60.27 60.27 1.3K
14:53 60.26 60.29 60.26 60.29 5.4K
14:55 60.27 60.27 60.27 60.27 0.7K
14:56 60.25 60.25 60.25 60.25 1.5K
14:57 60.22 60.22 60.22 60.22 0.8K
14:58 60.23 60.23 60.22 60.22 1.0K
14:59 60.23 60.24 60.23 60.23 9.4K
15:01 60.20 60.21 60.20 60.21 41.1K
15:02 60.22 60.22 60.22 60.22 5.1K
15:03 60.22 60.22 60.19 60.19 4.7K
15:04 60.19 60.20 60.19 60.19 3.2K
15:06 60.15 60.15 60.15 60.15 1.3K
15:09 60.15 60.15 60.15 60.15 0.2K
15:10 60.15 60.16 60.15 60.15 2.5K
15:12 60.18 60.20 60.18 60.20 2.3K
15:13 60.16 60.16 60.16 60.16 0.9K
15:15 60.20 60.20 60.19 60.19 2.0K
15:16 60.24 60.24 60.24 60.24 1.5K
15:18 60.33 60.33 60.33 60.33 2.2K
15:20 60.41 60.41 60.41 60.41 0.4K
15:21 60.45 60.45 60.45 60.45 2.8K
15:22 60.43 60.48 60.43 60.48 3.4K
15:23 60.46 60.46 60.46 60.46 3.1K
15:24 60.41 60.41 60.41 60.41 0.7K
15:25 60.41 60.41 60.35 60.35 8.1K
15:26 60.36 60.36 60.36 60.36 2.4K
15:27 60.46 60.46 60.46 60.46 1.9K
15:28 60.45 60.46 60.45 60.46 3.7K
15:29 60.47 60.48 60.46 60.46 9.2K
15:30 60.47 60.47 60.47 60.47 1.8K
15:31 60.46 60.46 60.45 60.45 3.2K
15:32 60.47 60.47 60.45 60.45 4.5K
15:33 60.45 60.45 60.44 60.44 3.5K
15:34 60.44 60.44 60.44 60.44 1.1K
15:35 60.39 60.40 60.39 60.40 3.7K
15:36 60.39 60.40 60.39 60.40 0.7K
15:37 60.38 60.38 60.38 60.38 1.0K
15:38 60.36 60.36 60.35 60.36 10.1K
15:39 60.37 60.37 60.35 60.35 5.1K
15:41 60.34 60.34 60.34 60.34 1.0K
15:42 60.34 60.34 60.34 60.34 2.1K
15:43 60.35 60.35 60.33 60.33 4.5K
15:44 60.32 60.32 60.32 60.32 0.3K
15:45 60.30 60.33 60.30 60.33 41.4K
15:46 60.33 60.36 60.33 60.36 5.0K
15:47 60.39 60.44 60.39 60.43 6.8K
15:48 60.45 60.45 60.43 60.43 3.6K
15:49 60.42 60.45 60.42 60.45 3.2K
15:50 60.43 60.46 60.43 60.45 9.7K
15:51 60.45 60.47 60.44 60.47 7.4K
15:52 60.46 60.48 60.46 60.46 4.2K
15:53 60.46 60.46 60.45 60.46 5.4K
15:54 60.43 60.45 60.42 60.44 6.8K
15:55 60.46 60.46 60.45 60.45 4.0K
15:56 60.44 60.46 60.44 60.46 1.2K
15:57 60.49 60.49 60.49 60.49 1.5K
15:58 60.46 60.47 60.46 60.46 8.2K
15:59 60.46 60.46 60.43 60.45 19.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし