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 60.06 60.06 59.96 60.01 56.7K
09:31 60.02 60.06 59.95 59.95 28.9K
09:32 59.96 60.00 59.96 59.98 7.3K
09:33 59.98 59.98 59.98 59.98 6.1K
09:34 59.94 59.94 59.94 59.94 3.8K
09:35 59.89 59.89 59.82 59.89 14.0K
09:36 59.96 59.96 59.96 59.96 1.6K
09:39 59.75 59.75 59.75 59.75 2.7K
09:40 59.71 59.71 59.67 59.67 5.3K
09:41 59.60 59.69 59.60 59.69 10.1K
09:42 59.70 59.78 59.70 59.78 8.9K
09:43 59.76 59.76 59.67 59.68 2.4K
09:44 59.68 59.68 59.68 59.68 4.9K
09:45 59.59 59.59 59.44 59.44 9.0K
09:46 59.40 59.52 59.40 59.45 12.3K
09:47 59.38 59.40 59.36 59.36 8.2K
09:48 59.41 59.47 59.41 59.47 17.2K
09:49 59.47 59.47 59.37 59.45 24.2K
09:50 59.44 59.50 59.43 59.49 12.2K
09:51 59.53 59.54 59.48 59.49 11.4K
09:52 59.46 59.50 59.46 59.50 7.5K
09:53 59.51 59.55 59.51 59.51 11.3K
09:54 59.52 59.52 59.42 59.42 5.9K
09:55 59.43 59.45 59.42 59.42 8.9K
09:56 59.39 59.40 59.22 59.22 33.3K
09:57 59.27 59.27 59.26 59.26 2.6K
09:58 59.35 59.35 59.32 59.32 1.1K
09:59 59.28 59.30 59.28 59.30 3.5K
10:00 59.31 59.51 59.31 59.51 1.4K
10:01 59.51 59.51 59.44 59.44 6.7K
10:02 59.44 59.50 59.44 59.50 4.1K
10:03 59.42 59.42 59.26 59.26 13.7K
10:04 59.33 59.33 59.22 59.22 3.1K
10:05 59.21 59.21 59.11 59.11 63.3K
10:06 59.12 59.19 59.03 59.03 24.5K
10:07 59.00 59.16 59.00 59.16 19.4K
10:08 59.14 59.14 59.11 59.11 7.6K
10:09 59.14 59.14 59.14 59.14 5.9K
10:10 59.15 59.15 59.15 59.15 7.5K
10:11 59.11 59.11 59.06 59.11 12.5K
10:12 59.11 59.12 59.11 59.11 8.9K
10:13 59.13 59.13 59.13 59.13 6.4K
10:14 59.12 59.13 59.11 59.13 5.2K
10:15 59.09 59.09 58.91 58.91 17.5K
10:16 58.97 58.97 58.96 58.96 4.9K
10:17 59.04 59.11 59.04 59.11 2.1K
10:18 59.09 59.15 59.09 59.15 3.1K
10:19 59.12 59.12 59.05 59.07 5.3K
10:20 59.06 59.17 59.06 59.16 12.4K
10:21 59.18 59.23 59.18 59.23 4.8K
10:22 59.19 59.19 59.09 59.09 9.0K
10:23 59.12 59.12 59.12 59.12 5.4K
10:25 59.12 59.12 59.12 59.12 2.4K
10:26 58.99 58.99 58.89 58.88 9.8K
10:27 58.94 58.96 58.94 58.95 5.4K
10:28 58.96 58.97 58.96 58.97 2.5K
10:29 59.00 59.03 59.00 59.03 6.2K
10:30 58.98 58.98 58.96 58.98 3.2K
10:31 58.99 58.99 58.96 58.99 4.8K
10:32 59.02 59.02 59.00 59.00 3.3K
10:33 59.03 59.05 59.03 59.05 20.7K
10:35 58.95 58.95 58.95 58.95 3.1K
10:36 59.03 59.03 59.02 59.02 2.6K
10:37 59.03 59.05 59.03 59.05 8.6K
10:39 59.05 59.05 59.05 59.05 1.3K
10:40 59.05 59.06 59.05 59.05 2.2K
10:41 59.05 59.10 59.03 59.03 5.9K
10:42 59.06 59.18 59.06 59.18 4.6K
10:43 59.13 59.14 59.13 59.13 10.6K
10:44 59.04 59.04 59.01 59.01 1.9K
10:45 59.02 59.02 58.99 59.01 9.6K
10:46 59.07 59.08 59.06 59.06 8.7K
10:47 59.10 59.10 59.05 59.07 6.4K
10:48 59.05 59.07 59.05 59.06 3.1K
10:50 58.93 58.93 58.89 58.89 7.3K
10:51 58.89 58.91 58.89 58.91 43.0K
10:52 58.91 58.92 58.90 58.90 6.5K
10:53 58.90 58.91 58.85 58.85 8.0K
10:54 58.94 58.94 58.94 58.94 1.0K
10:55 58.90 58.92 58.88 58.92 4.3K
10:56 58.89 58.89 58.86 58.87 6.2K
10:57 58.90 58.91 58.86 58.86 3.9K
10:58 58.86 58.86 58.81 58.84 4.5K
10:59 58.78 58.79 58.77 58.79 3.0K
11:00 58.83 58.92 58.83 58.92 5.8K
11:01 58.89 58.89 58.89 58.89 10.6K
11:02 58.95 58.95 58.95 58.95 3.9K
11:03 58.93 58.93 58.89 58.89 3.9K
11:04 58.89 58.89 58.85 58.87 9.4K
11:05 58.90 58.90 58.90 58.90 1.2K
11:06 58.90 58.90 58.89 58.89 5.0K
11:07 58.94 58.96 58.94 58.96 2.4K
11:08 58.93 58.93 58.93 58.93 1.1K
11:09 58.90 58.91 58.87 58.91 11.1K
11:10 58.91 58.91 58.90 58.90 2.2K
11:11 58.90 58.90 58.88 58.88 3.9K
11:12 58.84 58.89 58.84 58.89 2.2K
11:13 58.87 58.87 58.87 58.87 1.8K
11:15 58.85 58.92 58.85 58.91 41.6K
11:16 58.95 59.00 58.95 59.00 5.0K
11:17 59.04 59.04 59.00 59.01 2.2K
11:18 59.01 59.06 59.01 59.06 13.3K
11:20 59.01 59.04 59.01 59.04 7.0K
11:21 59.01 59.01 58.99 59.01 5.6K
11:22 59.02 59.02 59.01 59.01 3.3K
11:23 59.05 59.05 59.05 59.05 2.1K
11:24 59.06 59.09 59.06 59.09 2.3K
11:25 59.12 59.12 59.05 59.05 7.3K
11:26 59.00 59.00 59.00 59.00 0.7K
11:27 59.00 59.01 59.00 59.01 3.2K
11:28 59.00 59.00 58.96 58.96 5.2K
11:29 58.96 58.96 58.92 58.92 23.9K
11:30 58.89 58.90 58.89 58.90 4.7K
11:31 58.91 58.91 58.89 58.90 19.0K
11:32 58.86 58.89 58.86 58.87 6.5K
11:33 58.86 58.86 58.86 58.86 18.1K
11:34 58.96 58.99 58.96 58.99 6.6K
11:35 59.00 59.02 58.99 58.99 7.6K
11:36 59.03 59.05 59.03 59.05 2.0K
11:37 59.02 59.05 59.02 59.05 1.9K
11:38 59.04 59.04 59.01 59.01 2.9K
11:39 58.97 58.97 58.95 58.95 3.2K
11:40 58.97 58.97 58.97 58.97 7.0K
11:41 59.00 59.02 59.00 59.02 3.8K
11:43 58.97 58.97 58.94 58.95 4.7K
11:44 58.98 58.98 58.98 58.98 1.0K
11:45 58.99 59.00 58.99 59.00 1.3K
11:46 59.01 59.01 59.00 59.00 2.7K
11:47 58.97 58.97 58.93 58.95 2.7K
11:48 58.97 58.97 58.96 58.97 3.8K
11:49 58.96 58.96 58.96 58.96 1.3K
11:50 58.96 58.96 58.94 58.94 2.3K
11:51 58.95 58.98 58.95 58.98 8.2K
11:52 59.01 59.01 58.99 58.99 6.6K
11:54 58.97 58.97 58.97 58.97 2.2K
11:55 59.01 59.01 58.99 58.99 3.9K
11:57 58.99 59.01 58.99 59.01 3.8K
11:58 58.99 58.99 58.96 58.96 4.5K
11:59 58.91 58.95 58.91 58.95 4.1K
12:00 58.95 58.99 58.95 58.97 2.5K
12:01 58.96 58.96 58.96 58.96 0.8K
12:02 58.95 58.95 58.89 58.89 4.2K
12:03 58.91 58.91 58.91 58.91 0.5K
12:04 58.88 58.88 58.86 58.86 3.6K
12:05 58.85 58.85 58.83 58.83 4.1K
12:07 58.85 58.86 58.85 58.86 1.6K
12:08 58.88 58.91 58.87 58.91 2.6K
12:09 58.93 58.93 58.93 58.93 5.5K
12:10 58.95 59.04 58.95 59.04 3.0K
12:11 59.04 59.09 59.04 59.07 2.9K
12:12 59.08 59.10 59.08 59.10 3.0K
12:13 59.09 59.10 59.09 59.10 3.3K
12:14 59.10 59.10 59.08 59.09 5.5K
12:15 59.10 59.10 59.07 59.08 3.9K
12:16 59.10 59.10 59.10 59.10 2.2K
12:17 59.10 59.11 59.08 59.08 13.0K
12:18 59.03 59.03 59.01 59.03 2.5K
12:19 59.03 59.04 59.02 59.02 2.7K
12:20 59.01 59.08 59.01 59.08 5.6K
12:21 59.11 59.14 59.11 59.14 4.1K
12:22 59.12 59.12 59.12 59.12 1.1K
12:23 59.11 59.11 59.11 59.11 2.8K
12:24 59.11 59.11 59.11 59.11 3.1K
12:25 59.08 59.09 59.07 59.09 8.3K
12:26 59.08 59.08 59.08 59.08 3.7K
12:28 59.04 59.06 59.04 59.04 2.2K
12:29 59.04 59.04 59.03 59.03 1.1K
12:30 59.03 59.09 59.03 59.09 3.4K
12:31 59.13 59.13 59.13 59.13 2.1K
12:32 59.11 59.11 59.11 59.11 1.1K
12:33 59.12 59.13 59.12 59.13 3.2K
12:34 59.11 59.11 59.11 59.11 0.4K
12:35 59.11 59.11 59.11 59.11 2.9K
12:36 59.14 59.14 59.14 59.14 2.3K
12:37 59.11 59.12 59.10 59.12 4.8K
12:38 59.17 59.18 59.17 59.18 1.7K
12:39 59.18 59.21 59.17 59.21 1.2K
12:40 59.18 59.20 59.17 59.20 2.5K
12:41 59.21 59.21 59.16 59.16 3.9K
12:42 59.16 59.16 59.16 59.16 1.3K
12:43 59.17 59.17 59.17 59.17 1.1K
12:44 59.16 59.16 59.13 59.14 3.0K
12:45 59.17 59.17 59.16 59.16 3.3K
12:47 59.18 59.18 59.16 59.16 3.6K
12:48 59.16 59.17 59.15 59.15 6.2K
12:49 59.11 59.11 59.11 59.11 7.3K
12:50 59.07 59.07 59.06 59.06 4.3K
12:53 59.15 59.16 59.15 59.16 1.6K
12:54 59.17 59.18 59.17 59.18 2.3K
12:55 59.16 59.16 59.14 59.14 2.9K
12:56 59.15 59.15 59.15 59.15 1.2K
12:57 59.16 59.16 59.16 59.16 1.4K
12:58 59.15 59.15 59.15 59.15 1.5K
12:59 59.13 59.14 59.13 59.14 1.9K
13:00 59.13 59.13 59.06 59.06 3.4K
13:01 59.08 59.09 59.05 59.05 2.9K
13:02 59.06 59.06 59.06 59.06 2.2K
13:03 59.04 59.04 59.04 59.04 0.8K
13:04 59.03 59.03 59.03 59.03 1.2K
13:05 59.02 59.02 58.96 58.96 11.5K
13:06 58.99 58.99 58.99 58.99 1.3K
13:07 59.01 59.01 59.01 59.01 0.6K
13:08 58.97 58.97 58.97 58.97 1.9K
13:09 58.98 58.98 58.98 58.98 0.5K
13:10 58.91 58.93 58.91 58.93 2.8K
13:11 58.90 58.90 58.88 58.88 4.4K
13:12 58.89 58.89 58.89 58.89 2.3K
13:13 58.88 58.88 58.88 58.88 2.0K
13:15 58.88 58.88 58.88 58.88 3.5K
13:16 58.85 58.85 58.85 58.85 0.8K
13:17 58.84 58.86 58.83 58.83 2.8K
13:18 58.86 58.88 58.86 58.88 0.8K
13:19 58.88 58.90 58.87 58.89 3.3K
13:20 58.92 58.95 58.92 58.95 7.1K
13:22 58.97 58.97 58.95 58.95 6.9K
13:23 58.97 58.97 58.97 58.97 1.0K
13:24 58.99 58.99 58.97 58.97 3.5K
13:25 59.01 59.01 59.01 59.01 1.6K
13:26 59.00 59.00 59.00 59.00 3.8K
13:27 59.00 59.00 58.99 58.99 1.2K
13:28 59.00 59.00 58.96 58.96 1.3K
13:29 58.96 58.96 58.96 58.96 1.8K
13:30 58.97 59.04 58.97 59.04 2.8K
13:31 59.05 59.07 59.05 59.07 3.9K
13:32 59.04 59.04 59.04 59.04 2.4K
13:33 59.03 59.03 59.03 59.03 0.9K
13:34 59.00 59.00 59.00 59.00 1.2K
13:35 59.01 59.01 59.01 59.01 10.7K
13:36 59.02 59.04 59.02 59.04 3.2K
13:37 58.98 59.00 58.98 59.00 2.8K
13:38 58.96 58.96 58.96 58.96 2.3K
13:40 58.98 58.98 58.95 58.95 3.4K
13:41 58.94 58.95 58.93 58.95 1.4K
13:42 58.95 58.96 58.95 58.96 1.9K
13:43 58.95 58.95 58.94 58.95 2.9K
13:44 58.95 58.98 58.95 58.98 5.9K
13:46 59.00 59.00 59.00 59.00 0.7K
13:47 59.01 59.01 59.01 59.01 1.4K
13:48 59.01 59.02 58.97 58.97 4.1K
13:49 59.00 59.00 59.00 59.00 3.5K
13:50 59.01 59.01 59.01 59.01 0.3K
13:51 59.00 59.05 59.00 59.05 8.8K
13:53 59.04 59.06 59.04 59.06 2.5K
13:54 59.04 59.04 59.04 59.04 2.1K
13:55 59.03 59.03 59.03 59.03 3.3K
13:57 59.05 59.05 59.05 59.05 2.5K
13:58 59.04 59.04 59.01 59.02 4.4K
13:59 58.99 58.99 58.99 58.99 5.4K
14:00 58.93 58.93 58.93 58.93 1.9K
14:01 58.94 58.95 58.94 58.95 3.4K
14:03 58.95 58.95 58.95 58.95 4.4K
14:06 58.94 58.97 58.94 58.97 8.0K
14:10 58.96 58.96 58.96 58.96 2.7K
14:11 58.91 58.92 58.91 58.92 1.5K
14:12 58.95 58.98 58.95 58.98 5.0K
14:14 58.92 58.92 58.91 58.91 2.1K
14:15 58.94 58.94 58.94 58.94 2.7K
14:17 58.91 58.91 58.88 58.88 4.3K
14:18 58.88 58.92 58.88 58.92 1.9K
14:19 58.91 58.91 58.90 58.91 2.4K
14:20 58.91 58.91 58.84 58.84 6.7K
14:21 58.84 58.87 58.84 58.87 2.6K
14:22 58.84 58.88 58.84 58.86 4.7K
14:23 58.86 58.90 58.86 58.90 2.6K
14:24 58.87 58.88 58.87 58.88 2.0K
14:26 58.86 58.86 58.82 58.82 1.7K
14:27 58.84 58.84 58.84 58.84 2.1K
14:28 58.80 58.80 58.80 58.80 3.4K
14:29 58.80 58.81 58.80 58.81 2.2K
14:30 58.81 58.82 58.81 58.81 6.3K
14:32 58.82 58.82 58.82 58.82 4.0K
14:35 58.82 58.83 58.82 58.82 1.4K
14:36 58.83 58.83 58.83 58.83 3.1K
14:38 58.86 58.86 58.85 58.85 2.4K
14:40 58.82 58.82 58.82 58.82 2.4K
14:41 58.83 58.83 58.83 58.83 1.4K
14:42 58.85 58.85 58.82 58.82 2.7K
14:43 58.81 58.81 58.81 58.81 1.2K
14:44 58.81 58.81 58.80 58.80 7.1K
14:45 58.81 58.81 58.81 58.81 1.8K
14:47 58.80 58.84 58.80 58.84 4.0K
14:49 58.84 58.84 58.83 58.83 0.8K
14:50 58.84 58.86 58.84 58.86 3.1K
14:51 58.87 58.87 58.84 58.84 4.0K
14:53 58.85 58.85 58.85 58.85 1.3K
14:54 58.84 58.84 58.84 58.84 4.3K
14:55 58.82 58.82 58.81 58.81 1.4K
14:56 58.82 58.83 58.82 58.82 2.2K
14:57 58.82 58.85 58.82 58.85 8.6K
14:58 58.84 58.84 58.84 58.84 0.8K
14:59 58.83 58.83 58.83 58.83 2.0K
15:00 58.80 58.80 58.80 58.80 2.0K
15:01 58.77 58.78 58.77 58.78 1.7K
15:02 58.77 58.77 58.72 58.73 23.2K
15:03 58.88 58.88 58.82 58.82 4.7K
15:04 58.83 58.83 58.81 58.82 4.0K
15:05 58.78 58.78 58.76 58.76 4.5K
15:06 58.76 58.78 58.76 58.78 5.4K
15:07 58.82 58.82 58.82 58.82 3.6K
15:08 58.87 58.88 58.87 58.88 1.1K
15:09 58.93 58.94 58.93 58.94 3.8K
15:10 58.97 59.00 58.97 59.00 6.4K
15:11 58.94 58.94 58.92 58.92 4.3K
15:13 58.93 58.94 58.92 58.92 0.9K
15:14 58.92 58.94 58.92 58.94 3.1K
15:15 58.94 59.00 58.94 59.00 3.7K
15:16 59.04 59.06 59.04 59.06 5.9K
15:19 59.07 59.08 59.07 59.08 13.9K
15:22 59.13 59.13 59.11 59.11 1.4K
15:23 59.12 59.12 59.12 59.12 3.3K
15:24 59.10 59.10 59.10 59.10 0.3K
15:25 59.06 59.08 59.06 59.07 4.2K
15:26 59.08 59.08 59.06 59.06 3.2K
15:28 59.06 59.07 59.06 59.07 4.9K
15:29 59.06 59.08 59.04 59.08 5.0K
15:31 59.09 59.09 59.07 59.07 2.1K
15:32 59.07 59.07 59.03 59.03 3.6K
15:33 59.02 59.03 59.01 59.01 4.4K
15:34 59.00 59.00 59.00 59.00 3.4K
15:35 58.94 58.94 58.94 58.94 1.5K
15:36 58.96 58.96 58.96 58.96 1.8K
15:37 58.96 58.98 58.96 58.97 5.7K
15:38 58.97 58.98 58.97 58.98 2.4K
15:39 58.96 59.00 58.96 59.00 2.2K
15:40 59.00 59.00 58.98 58.98 2.3K
15:41 58.99 59.02 58.99 59.02 5.0K
15:43 59.00 59.00 59.00 59.00 0.3K
15:44 59.03 59.03 59.03 59.03 1.2K
15:45 59.00 59.04 59.00 59.04 3.9K
15:46 59.05 59.05 59.05 59.05 0.6K
15:47 59.03 59.04 59.02 59.04 4.2K
15:48 59.05 59.05 59.05 59.05 2.5K
15:49 59.06 59.06 59.03 59.03 5.4K
15:50 59.05 59.05 58.96 58.96 7.3K
15:51 58.97 58.99 58.97 58.97 5.5K
15:52 58.98 58.98 58.97 58.98 3.2K
15:53 58.96 58.96 58.91 58.91 4.6K
15:54 58.92 58.92 58.90 58.90 4.0K
15:55 58.93 58.93 58.93 58.93 3.3K
15:56 58.91 58.92 58.90 58.92 3.3K
15:57 58.91 58.91 58.88 58.88 5.5K
15:58 58.88 58.89 58.86 58.89 7.9K
15:59 58.90 58.90 58.83 58.87 52.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし