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 61.50 61.57 61.47 61.57 12.7K
09:31 61.56 61.59 61.56 61.59 1.3K
09:32 61.54 61.54 61.52 61.52 1.4K
09:33 61.46 61.53 61.46 61.53 3.8K
09:34 61.48 61.48 61.48 61.48 1.5K
09:35 61.43 61.43 61.41 61.41 6.8K
09:36 61.45 61.45 61.45 61.45 3.8K
09:37 61.45 61.47 61.45 61.47 2.5K
09:39 61.47 61.50 61.47 61.48 2.8K
09:41 61.48 61.48 61.39 61.39 4.8K
09:42 61.50 61.51 61.50 61.51 32.1K
09:43 61.46 61.46 61.45 61.45 20.4K
09:44 61.40 61.40 61.39 61.39 7.8K
09:45 61.38 61.38 61.32 61.32 6.0K
09:46 61.32 61.37 61.31 61.33 11.1K
09:47 61.34 61.39 61.34 61.39 1.0K
09:48 61.40 61.40 61.35 61.35 1.1K
09:49 61.36 61.36 61.36 61.36 2.4K
09:50 61.36 61.36 61.26 61.26 8.7K
09:51 61.31 61.31 61.30 61.30 6.4K
09:52 61.26 61.26 61.26 61.26 6.1K
09:53 61.29 61.29 61.29 61.29 2.9K
09:54 61.28 61.32 61.28 61.29 6.5K
09:56 61.34 61.35 61.28 61.28 5.2K
09:57 61.31 61.31 61.31 61.31 1.3K
09:58 61.33 61.33 61.31 61.31 0.7K
09:59 61.32 61.32 61.31 61.31 1.6K
10:00 61.35 61.36 61.34 61.34 1.9K
10:02 61.37 61.37 61.37 61.37 3.0K
10:04 61.41 61.41 61.36 61.37 2.6K
10:05 61.40 61.47 61.40 61.47 16.4K
10:06 61.42 61.42 61.42 61.42 2.3K
10:07 61.46 61.46 61.46 61.46 1.9K
10:08 61.46 61.48 61.46 61.48 2.6K
10:09 61.45 61.46 61.45 61.46 2.0K
10:10 61.48 61.50 61.48 61.48 5.6K
10:11 61.48 61.48 61.48 61.48 1.7K
10:12 61.53 61.53 61.53 61.53 2.5K
10:13 61.51 61.51 61.51 61.51 1.7K
10:14 61.48 61.48 61.48 61.48 0.9K
10:15 61.47 61.47 61.46 61.46 1.1K
10:16 61.51 61.51 61.51 61.51 4.8K
10:19 61.40 61.40 61.40 61.39 3.3K
10:21 61.40 61.40 61.40 61.40 7.8K
10:26 61.31 61.31 61.31 61.31 1.6K
10:27 61.29 61.29 61.29 61.29 40.2K
10:29 61.26 61.26 61.26 61.26 1.1K
10:30 61.29 61.29 61.29 61.29 10.1K
10:31 61.23 61.23 61.23 61.23 0.9K
10:32 61.21 61.29 61.21 61.25 17.9K
10:36 61.35 61.36 61.35 61.36 3.9K
10:37 61.39 61.39 61.39 61.39 1.8K
10:38 61.36 61.38 61.36 61.38 1.6K
10:39 61.40 61.40 61.40 61.40 1.5K
10:40 61.51 61.51 61.51 61.51 3.6K
10:42 61.55 61.55 61.55 61.55 4.2K
10:44 61.48 61.48 61.48 61.48 1.0K
10:45 61.47 61.47 61.47 61.47 2.2K
10:47 61.57 61.57 61.57 61.57 0.9K
10:48 61.57 61.60 61.57 61.60 1.4K
10:49 61.56 61.56 61.56 61.56 2.5K
10:50 61.62 61.62 61.62 61.62 1.7K
10:52 61.52 61.52 61.52 61.52 7.4K
10:58 61.59 61.59 61.59 61.59 2.6K
11:01 61.57 61.57 61.57 61.57 1.0K
11:02 61.57 61.57 61.57 61.57 2.2K
11:03 61.56 61.56 61.56 61.56 5.9K
11:04 61.54 61.54 61.54 61.54 2.8K
11:05 61.55 61.55 61.47 61.47 4.3K
11:07 61.50 61.50 61.50 61.50 2.6K
11:09 61.49 61.49 61.48 61.48 1.3K
11:10 61.51 61.51 61.51 61.51 0.5K
11:11 61.50 61.51 61.50 61.51 4.5K
11:12 61.54 61.54 61.54 61.54 0.4K
11:13 61.50 61.50 61.49 61.49 5.9K
11:16 61.54 61.60 61.54 61.60 8.2K
11:17 61.60 61.60 61.60 61.60 1.4K
11:18 61.56 61.56 61.56 61.56 2.5K
11:19 61.46 61.46 61.46 61.46 3.0K
11:20 61.36 61.36 61.36 61.36 1.5K
11:21 61.32 61.32 61.32 61.32 2.0K
11:23 61.32 61.32 61.32 61.32 1.3K
11:24 61.25 61.26 61.25 61.26 1.7K
11:25 61.26 61.26 61.26 61.26 1.9K
11:26 61.24 61.24 61.24 61.24 3.2K
11:27 61.22 61.22 61.18 61.18 3.2K
11:28 61.20 61.20 61.20 61.20 4.1K
11:29 61.22 61.22 61.22 61.22 4.1K
11:30 61.26 61.26 61.26 61.26 1.5K
11:31 61.30 61.34 61.30 61.34 2.1K
11:32 61.31 61.31 61.31 61.31 1.4K
11:33 61.30 61.30 61.30 61.30 7.1K
11:35 61.33 61.33 61.33 61.33 2.9K
11:38 61.27 61.27 61.27 61.27 4.0K
11:39 61.25 61.25 61.25 61.25 4.5K
11:43 61.25 61.25 61.25 61.25 2.8K
11:44 61.25 61.25 61.25 61.25 5.5K
11:48 61.20 61.22 61.20 61.22 3.9K
11:50 61.15 61.15 61.15 61.15 2.2K
11:52 61.15 61.15 61.15 61.15 3.5K
11:54 61.17 61.17 61.17 61.17 0.5K
11:55 61.18 61.19 61.18 61.19 2.7K
11:56 61.25 61.27 61.25 61.27 1.2K
11:57 61.27 61.27 61.27 61.27 1.0K
11:58 61.28 61.28 61.27 61.27 2.1K
12:00 61.31 61.33 61.31 61.33 3.3K
12:02 61.29 61.29 61.29 61.29 2.4K
12:04 61.31 61.31 61.29 61.29 29.6K
12:05 61.31 61.31 61.31 61.31 11.6K
12:07 61.36 61.37 61.35 61.35 3.8K
12:08 61.35 61.35 61.34 61.34 9.4K
12:09 61.35 61.35 61.34 61.34 2.4K
12:10 61.34 61.34 61.34 61.34 0.3K
12:12 61.42 61.42 61.42 61.42 2.7K
12:14 61.44 61.46 61.44 61.46 1.9K
12:15 61.46 61.48 61.46 61.48 5.6K
12:17 61.53 61.53 61.53 61.53 1.2K
12:18 61.57 61.58 61.57 61.58 3.0K
12:21 61.50 61.50 61.48 61.49 5.6K
12:22 61.48 61.48 61.45 61.45 3.1K
12:26 61.43 61.43 61.43 61.43 1.6K
12:28 61.50 61.54 61.50 61.54 5.9K
12:30 61.44 61.44 61.44 61.44 9.5K
12:45 61.40 61.40 61.40 61.40 0.5K
12:46 61.37 61.37 61.37 61.37 0.7K
12:48 61.37 61.37 61.37 61.37 8.8K
13:00 61.14 61.14 61.14 61.14 2.0K
13:02 61.16 61.16 61.16 61.16 0.1K
13:04 61.13 61.13 61.13 61.12 1.2K
13:05 61.08 61.08 61.08 61.08 0.6K
13:06 61.08 61.08 61.08 61.08 1.7K
13:07 61.12 61.12 61.12 61.12 0.7K
13:08 61.10 61.10 61.10 61.10 1.3K
13:09 61.11 61.11 61.11 61.11 2.2K
13:11 61.11 61.11 61.10 61.10 1.5K
13:12 61.12 61.12 61.11 61.11 2.2K
13:13 61.07 61.07 61.07 61.07 0.6K
13:14 61.08 61.08 61.08 61.08 2.6K
13:17 61.11 61.11 61.08 61.08 1.7K
13:18 61.10 61.12 61.10 61.12 2.8K
13:19 61.17 61.18 61.13 61.13 2.5K
13:20 61.13 61.13 61.13 61.13 2.4K
13:21 61.20 61.20 61.20 61.20 1.1K
13:22 61.19 61.21 61.19 61.21 3.9K
13:24 61.19 61.19 61.19 61.19 3.8K
13:25 61.17 61.18 61.17 61.17 9.2K
13:26 61.19 61.19 61.19 61.19 1.0K
13:27 61.20 61.20 61.19 61.19 3.8K
13:29 61.23 61.23 61.23 61.23 0.3K
13:30 61.20 61.20 61.20 61.20 2.7K
13:31 61.18 61.18 61.18 61.18 7.6K
13:33 61.16 61.16 61.16 61.16 40.7K
13:34 61.16 61.16 61.16 61.16 1.1K
13:35 61.17 61.17 61.17 61.17 5.0K
13:36 61.21 61.21 61.21 61.21 3.9K
13:37 61.23 61.24 61.23 61.23 2.0K
13:38 61.23 61.23 61.22 61.22 1.1K
13:39 61.23 61.23 61.22 61.23 4.3K
13:40 61.23 61.24 61.23 61.24 2.8K
13:41 61.26 61.26 61.26 61.26 0.8K
13:42 61.28 61.28 61.28 61.28 0.9K
13:43 61.27 61.29 61.27 61.28 3.5K
13:44 61.27 61.28 61.27 61.28 3.0K
13:45 61.28 61.28 61.28 61.28 0.4K
13:46 61.26 61.26 61.26 61.26 1.5K
13:47 61.27 61.27 61.26 61.26 1.0K
13:49 61.25 61.25 61.22 61.22 8.0K
13:50 61.23 61.23 61.23 61.23 1.1K
13:51 61.26 61.26 61.23 61.23 0.6K
13:53 61.21 61.21 61.21 61.21 0.7K
13:54 61.16 61.16 61.16 61.16 1.6K
13:55 61.16 61.16 61.15 61.15 2.3K
13:58 61.17 61.17 61.17 61.17 3.1K
14:00 61.11 61.11 61.11 61.11 1.9K
14:04 61.10 61.10 61.10 61.10 0.9K
14:07 61.07 61.07 61.06 61.06 3.6K
14:13 61.08 61.08 61.07 61.07 4.0K
14:14 61.07 61.07 61.07 61.07 0.2K
14:15 61.10 61.10 61.09 61.09 1.4K
14:16 61.09 61.09 61.09 61.09 1.6K
14:17 61.15 61.15 61.15 61.15 2.5K
14:18 61.12 61.13 61.12 61.13 3.6K
14:20 61.17 61.17 61.17 61.17 0.9K
14:21 61.18 61.18 61.18 61.18 1.2K
14:22 61.15 61.15 61.15 61.15 2.3K
14:24 61.19 61.19 61.19 61.19 0.9K
14:26 61.22 61.22 61.22 61.22 1.0K
14:27 61.22 61.22 61.22 61.22 0.4K
14:28 61.25 61.26 61.25 61.26 3.8K
14:33 61.26 61.26 61.26 61.26 0.3K
14:35 61.29 61.29 61.26 61.26 4.9K
14:36 61.27 61.27 61.27 61.27 4.3K
14:40 61.30 61.30 61.30 61.30 0.4K
14:41 61.32 61.32 61.29 61.30 0.8K
14:42 61.30 61.30 61.30 61.30 0.5K
14:43 61.30 61.30 61.27 61.27 0.8K
14:44 61.21 61.21 61.21 61.21 1.5K
14:45 61.20 61.20 61.20 61.20 1.5K
14:49 61.15 61.15 61.15 61.15 3.8K
14:50 61.10 61.12 61.10 61.12 3.5K
14:51 61.12 61.12 61.12 61.12 0.5K
14:52 61.11 61.11 61.11 61.11 2.5K
14:53 61.13 61.13 61.13 61.13 0.5K
14:54 61.13 61.13 61.13 61.13 1.1K
14:55 61.15 61.15 61.15 61.15 1.1K
14:57 61.15 61.15 61.15 61.15 1.3K
14:59 61.13 61.13 61.12 61.12 2.7K
15:00 61.14 61.14 61.14 61.14 0.9K
15:01 61.16 61.16 61.16 61.16 1.0K
15:02 61.19 61.19 61.19 61.19 0.8K
15:05 61.12 61.12 61.12 61.12 2.0K
15:06 61.10 61.10 61.10 61.10 1.8K
15:08 61.16 61.17 61.16 61.17 0.5K
15:09 61.17 61.17 61.17 61.17 1.3K
15:10 61.18 61.18 61.18 61.18 7.6K
15:11 61.19 61.19 61.19 61.19 0.8K
15:13 61.19 61.19 61.17 61.17 6.1K
15:14 61.16 61.16 61.15 61.15 2.1K
15:15 61.12 61.12 61.12 61.12 0.4K
15:16 61.08 61.08 61.08 61.08 2.1K
15:17 61.06 61.06 61.05 61.05 1.6K
15:18 61.06 61.06 61.04 61.06 2.9K
15:19 61.07 61.07 61.05 61.05 3.7K
15:20 61.06 61.06 61.06 61.06 2.0K
15:22 61.03 61.03 61.03 61.03 0.1K
15:23 61.03 61.03 61.03 61.03 3.8K
15:24 61.03 61.03 61.03 61.03 12.4K
15:25 61.08 61.08 61.08 61.08 2.1K
15:26 61.03 61.03 61.03 61.03 2.6K
15:31 61.10 61.10 61.10 61.10 0.3K
15:32 61.11 61.11 61.09 61.09 11.3K
15:35 61.05 61.05 61.05 61.05 3.5K
15:36 61.05 61.05 61.05 61.05 3.6K
15:40 61.03 61.03 61.02 61.02 4.3K
15:42 61.03 61.03 61.01 61.01 2.3K
15:43 60.99 60.99 60.94 60.94 14.7K
15:44 60.94 60.96 60.93 60.96 3.6K
15:45 60.95 60.95 60.95 60.95 1.6K
15:46 60.98 60.98 60.98 60.98 0.5K
15:47 61.02 61.02 61.02 61.02 2.8K
15:48 60.98 60.98 60.98 60.98 1.4K
15:49 60.98 60.98 60.97 60.97 7.1K
15:50 60.95 60.95 60.95 60.94 1.2K
15:51 60.95 60.95 60.95 60.95 2.9K
15:52 60.97 60.98 60.96 60.98 3.2K
15:53 61.00 61.00 60.98 61.00 17.0K
15:54 61.00 61.00 60.97 60.98 4.6K
15:55 60.94 60.96 60.91 60.91 12.2K
15:57 60.89 60.89 60.89 60.89 0.5K
15:58 60.89 60.90 60.88 60.89 22.6K
15:59 60.89 60.91 60.88 60.90 58.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし