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 60.56 60.56 60.39 60.39 17.2K
09:31 60.39 60.45 60.39 60.45 4.8K
09:32 60.51 60.51 60.51 60.51 5.6K
09:33 60.51 60.52 60.51 60.51 1.1K
09:35 60.48 60.52 60.45 60.47 2.6K
09:36 60.52 60.52 60.50 60.50 3.5K
09:37 60.46 60.46 60.46 60.46 4.8K
09:38 60.52 60.52 60.47 60.47 4.8K
09:39 60.45 60.56 60.43 60.56 9.0K
09:40 60.57 60.58 60.56 60.58 3.5K
09:41 60.65 60.68 60.65 60.68 1.8K
09:42 60.71 60.82 60.71 60.82 11.1K
09:43 60.75 60.75 60.66 60.68 10.0K
09:44 60.68 60.73 60.68 60.69 5.1K
09:45 60.71 60.71 60.62 60.64 11.3K
09:46 60.66 60.73 60.66 60.71 16.2K
09:47 60.80 60.84 60.80 60.84 6.2K
09:48 60.81 60.81 60.81 60.81 8.3K
09:49 60.80 60.81 60.75 60.81 9.3K
09:50 60.81 60.89 60.81 60.89 8.6K
09:51 60.89 60.89 60.85 60.85 7.0K
09:52 60.80 60.80 60.71 60.71 7.4K
09:53 60.73 60.77 60.73 60.77 3.3K
09:54 60.75 60.75 60.75 60.75 4.8K
09:55 60.70 60.70 60.70 60.70 0.8K
09:57 60.69 60.69 60.69 60.69 4.3K
09:58 60.65 60.65 60.65 60.64 1.6K
09:59 60.67 60.67 60.66 60.66 3.8K
10:01 60.70 60.70 60.69 60.69 3.0K
10:02 60.72 60.74 60.72 60.74 1.7K
10:03 60.76 60.76 60.76 60.76 2.9K
10:06 60.67 60.67 60.67 60.67 0.3K
10:08 60.67 60.72 60.67 60.72 3.0K
10:09 60.72 60.72 60.72 60.72 4.1K
10:12 60.73 60.73 60.73 60.73 2.8K
10:14 60.77 60.77 60.76 60.76 0.9K
10:15 60.74 60.74 60.71 60.72 3.9K
10:16 60.78 60.80 60.74 60.74 3.5K
10:19 60.83 60.83 60.83 60.83 1.6K
10:20 60.83 60.85 60.83 60.85 3.8K
10:22 60.83 60.83 60.83 60.83 2.5K
10:25 60.87 60.92 60.87 60.92 7.3K
10:27 60.97 60.97 60.97 60.97 4.8K
10:28 61.00 61.02 61.00 61.02 5.9K
10:30 61.09 61.21 61.09 61.21 4.2K
10:31 61.24 61.24 61.15 61.21 7.3K
10:32 61.20 61.21 61.20 61.21 1.1K
10:33 61.20 61.26 61.18 61.26 16.5K
10:34 61.26 61.29 61.26 61.29 17.7K
10:35 61.26 61.26 61.24 61.26 5.5K
10:36 61.21 61.23 61.18 61.18 14.4K
10:37 61.14 61.14 61.14 61.14 5.4K
10:38 61.19 61.21 61.19 61.21 1.3K
10:39 61.17 61.18 61.17 61.18 1.0K
10:40 61.13 61.16 61.13 61.16 4.5K
10:41 61.12 61.12 61.12 61.12 2.6K
10:42 61.13 61.13 61.10 61.10 1.0K
10:43 61.11 61.11 61.08 61.08 6.2K
10:45 60.92 60.92 60.85 60.85 6.7K
10:46 60.83 60.83 60.77 60.81 5.0K
10:47 60.94 60.97 60.94 60.97 1.1K
10:48 60.98 60.98 60.97 60.97 1.5K
10:49 60.99 60.99 60.99 60.99 2.0K
10:51 60.99 60.99 60.99 60.99 1.3K
10:52 60.97 60.97 60.94 60.96 7.8K
10:53 60.98 60.98 60.98 60.98 0.7K
10:54 60.93 60.93 60.89 60.89 4.9K
10:56 60.86 60.86 60.86 60.86 0.7K
10:58 60.81 60.81 60.81 60.81 2.9K
11:02 60.84 60.84 60.84 60.84 5.3K
11:04 60.80 60.80 60.80 60.80 0.6K
11:05 60.78 60.78 60.78 60.78 0.6K
11:06 60.80 60.86 60.80 60.85 13.6K
11:07 60.85 60.85 60.85 60.85 1.9K
11:08 60.86 60.86 60.86 60.86 6.1K
11:11 60.91 60.91 60.91 60.91 0.6K
11:12 60.93 60.93 60.93 60.93 1.8K
11:13 60.96 60.96 60.96 60.96 2.0K
11:15 60.89 60.89 60.89 60.89 5.2K
11:17 60.93 60.93 60.93 60.93 7.5K
11:19 60.94 60.95 60.93 60.95 13.9K
11:21 60.88 60.88 60.88 60.88 2.5K
11:22 60.88 60.88 60.88 60.88 0.2K
11:23 60.92 60.92 60.92 60.92 0.5K
11:24 60.89 60.89 60.89 60.89 9.1K
11:32 60.77 60.77 60.77 60.77 1.4K
11:33 60.79 60.79 60.79 60.79 1.6K
11:34 60.78 60.78 60.78 60.78 1.7K
11:35 60.74 60.74 60.74 60.74 0.5K
11:36 60.74 60.74 60.74 60.74 4.4K
11:39 60.78 60.78 60.78 60.78 1.0K
11:40 60.77 60.78 60.67 60.74 11.2K
11:43 60.82 60.82 60.82 60.82 5.1K
11:45 60.82 60.84 60.82 60.84 5.2K
11:46 60.80 60.80 60.80 60.80 1.2K
11:47 60.87 60.87 60.87 60.87 1.1K
11:48 60.88 60.88 60.88 60.88 2.2K
11:49 60.90 60.90 60.90 60.90 1.3K
11:50 60.90 60.90 60.87 60.87 3.1K
11:51 60.86 60.86 60.86 60.86 1.0K
11:52 60.87 60.87 60.87 60.87 3.4K
11:54 60.89 60.89 60.89 60.89 3.8K
11:57 60.93 60.93 60.93 60.93 1.1K
11:58 60.95 60.95 60.95 60.94 3.4K
12:01 60.94 60.94 60.94 60.94 2.7K
12:03 60.94 60.94 60.93 60.94 1.9K
12:04 60.90 60.90 60.90 60.90 2.9K
12:05 60.86 60.87 60.86 60.86 5.8K
12:06 60.88 60.88 60.88 60.88 1.8K
12:07 60.94 60.94 60.94 60.94 0.4K
12:08 60.91 60.91 60.91 60.91 1.5K
12:09 60.93 60.95 60.93 60.95 1.1K
12:10 60.94 60.94 60.94 60.94 1.8K
12:11 60.92 60.93 60.92 60.93 0.5K
12:12 60.87 60.87 60.87 60.87 1.0K
12:15 60.89 60.89 60.89 60.89 1.4K
12:16 60.92 60.92 60.92 60.92 2.6K
12:19 60.95 60.95 60.95 60.95 12.9K
12:22 61.00 61.00 60.99 60.99 26.4K
12:23 60.99 60.99 60.99 60.99 10.3K
12:24 60.98 60.98 60.98 60.97 7.6K
12:25 60.97 60.97 60.97 60.97 1.2K
12:26 60.91 60.91 60.91 60.91 3.1K
12:27 60.77 60.77 60.77 60.77 2.1K
12:28 60.79 60.79 60.79 60.79 4.0K
12:30 60.79 60.79 60.79 60.79 1.1K
12:31 60.81 60.81 60.81 60.80 0.7K
12:32 60.84 60.84 60.84 60.84 2.6K
12:33 60.85 60.85 60.82 60.82 2.7K
12:36 60.81 60.81 60.76 60.76 1.5K
12:37 60.72 60.72 60.72 60.72 2.4K
12:38 60.74 60.75 60.73 60.73 4.8K
12:42 60.80 60.80 60.80 60.80 0.8K
12:43 60.86 60.86 60.85 60.85 1.9K
12:47 60.85 60.85 60.85 60.85 2.6K
12:48 60.95 60.96 60.95 60.96 2.4K
12:49 61.01 61.02 61.01 61.02 1.0K
12:50 61.05 61.05 61.05 61.05 6.2K
12:54 60.99 60.99 60.99 60.99 2.6K
12:57 61.02 61.02 61.02 61.02 1.5K
12:58 61.00 61.02 61.00 61.02 2.5K
12:59 61.00 61.00 61.00 61.00 1.3K
13:00 61.00 61.00 60.93 60.93 20.7K
13:01 60.93 60.94 60.93 60.93 30.3K
13:02 60.92 60.92 60.92 60.92 1.6K
13:03 60.94 60.94 60.93 60.93 4.6K
13:07 60.89 60.89 60.89 60.89 0.8K
13:08 60.90 60.90 60.90 60.90 0.5K
13:09 60.89 60.94 60.89 60.94 2.3K
13:11 60.93 60.93 60.93 60.93 1.9K
13:13 60.93 60.94 60.93 60.94 2.8K
13:14 60.96 60.96 60.93 60.93 6.1K
13:15 60.93 60.93 60.91 60.91 3.5K
13:16 60.88 60.88 60.88 60.88 3.8K
13:20 60.89 60.89 60.89 60.89 2.7K
13:21 60.91 60.91 60.91 60.91 1.0K
13:23 60.97 61.01 60.97 61.01 4.1K
13:25 61.06 61.10 61.06 61.10 10.0K
13:28 61.15 61.15 61.15 61.15 1.3K
13:30 61.13 61.13 61.13 61.13 0.8K
13:31 61.13 61.13 61.13 61.13 1.6K
13:33 61.13 61.13 61.10 61.11 1.5K
13:34 61.10 61.10 61.10 61.10 2.4K
13:35 61.13 61.13 61.13 61.13 4.2K
13:43 61.08 61.08 61.08 61.08 0.7K
13:46 61.11 61.13 61.11 61.12 3.0K
13:49 61.10 61.10 61.10 61.10 1.5K
13:50 61.12 61.12 61.12 61.12 2.6K
13:55 61.11 61.11 61.11 61.11 0.3K
13:56 61.10 61.10 61.10 61.10 5.9K
14:06 61.15 61.15 61.15 61.15 2.5K
14:07 61.15 61.15 61.14 61.14 1.4K
14:09 61.19 61.19 61.17 61.17 7.5K
14:10 61.18 61.18 61.18 61.18 1.5K
14:11 61.18 61.20 61.18 61.20 0.6K
14:12 61.21 61.21 61.21 61.21 3.3K
14:13 61.22 61.22 61.22 61.22 1.1K
14:14 61.23 61.23 61.23 61.23 1.9K
14:15 61.23 61.23 61.23 61.23 2.5K
14:17 61.19 61.19 61.19 61.19 3.3K
14:20 61.22 61.22 61.22 61.22 2.1K
14:23 61.25 61.25 61.25 61.25 0.9K
14:26 61.25 61.25 61.23 61.24 3.2K
14:27 61.21 61.21 61.21 61.21 1.0K
14:28 61.21 61.21 61.21 61.21 0.4K
14:29 61.20 61.20 61.20 61.20 1.0K
14:31 61.13 61.13 61.13 61.13 1.0K
14:32 61.10 61.10 61.10 61.10 1.5K
14:36 61.10 61.10 61.10 61.09 3.4K
14:38 61.10 61.13 61.10 61.13 2.4K
14:40 61.07 61.07 61.07 61.07 2.8K
14:41 61.10 61.11 61.10 61.11 0.9K
14:43 61.09 61.09 61.09 61.09 2.2K
14:44 61.07 61.07 61.07 61.07 5.2K
14:47 61.10 61.10 61.07 61.09 1.8K
14:48 61.08 61.08 61.08 61.08 4.5K
14:49 61.02 61.02 61.02 61.02 2.8K
14:53 61.03 61.03 61.03 61.03 3.1K
14:55 61.03 61.03 61.03 61.03 0.6K
14:56 60.98 60.98 60.98 60.98 2.9K
14:58 60.93 60.93 60.90 60.90 1.5K
14:59 60.91 60.91 60.91 60.91 0.6K
15:00 60.92 60.92 60.92 60.92 0.7K
15:01 60.95 60.95 60.95 60.95 1.9K
15:03 61.01 61.01 61.01 61.01 1.1K
15:04 61.00 61.00 61.00 61.00 1.2K
15:05 60.98 60.98 60.95 60.95 1.2K
15:06 60.94 60.94 60.87 60.87 3.4K
15:07 60.85 60.85 60.80 60.80 5.4K
15:09 60.85 60.87 60.85 60.86 3.3K
15:11 60.92 60.92 60.90 60.90 2.7K
15:12 60.87 60.87 60.79 60.80 13.4K
15:13 60.74 60.79 60.74 60.79 2.6K
15:14 60.77 60.80 60.75 60.75 4.1K
15:15 60.78 60.78 60.78 60.78 1.9K
15:16 60.83 60.83 60.81 60.81 7.0K
15:17 60.87 60.87 60.87 60.87 0.7K
15:18 60.85 60.85 60.83 60.84 2.1K
15:19 60.86 60.86 60.85 60.86 1.5K
15:20 60.87 60.89 60.87 60.89 4.4K
15:22 60.89 60.90 60.89 60.90 1.9K
15:23 60.88 60.88 60.88 60.88 2.5K
15:25 60.91 60.95 60.91 60.95 1.5K
15:26 60.96 60.96 60.93 60.93 2.7K
15:27 60.95 60.95 60.92 60.92 1.7K
15:28 60.93 60.93 60.93 60.93 3.7K
15:30 60.93 60.96 60.93 60.96 2.3K
15:31 60.98 60.98 60.98 60.98 3.2K
15:32 61.00 61.03 61.00 61.02 5.0K
15:35 61.04 61.04 61.04 61.04 2.6K
15:37 61.04 61.04 61.04 61.04 0.9K
15:38 61.04 61.04 61.02 61.03 6.8K
15:39 61.04 61.04 61.01 61.01 8.8K
15:40 61.01 61.01 60.99 60.99 2.9K
15:41 61.04 61.04 61.02 61.02 2.8K
15:42 60.99 61.00 60.99 61.00 3.4K
15:43 60.99 60.99 60.99 60.99 1.2K
15:44 61.02 61.02 60.99 60.99 2.7K
15:45 60.97 60.97 60.97 60.97 4.2K
15:47 60.91 60.91 60.91 60.91 1.1K
15:48 60.88 60.88 60.88 60.88 1.1K
15:49 60.89 60.89 60.89 60.89 8.7K
15:51 60.94 60.94 60.94 60.94 0.2K
15:52 60.95 60.95 60.94 60.94 2.2K
15:53 60.93 60.93 60.93 60.93 4.0K
15:54 60.97 60.97 60.94 60.94 4.1K
15:55 60.96 60.96 60.96 60.96 0.2K
15:56 60.93 60.96 60.93 60.96 5.9K
15:57 60.94 60.94 60.94 60.94 1.3K
15:58 60.96 60.96 60.92 60.93 8.8K
15:59 60.97 61.00 60.96 60.97 26.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし