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 59.49 59.49 59.43 59.44 62.5K
09:31 59.39 59.39 59.31 59.39 5.2K
09:32 59.39 59.56 59.39 59.52 11.8K
09:33 59.53 59.57 59.53 59.57 3.8K
09:34 59.48 59.52 59.48 59.52 3.1K
09:35 59.55 59.77 59.55 59.76 16.2K
09:36 59.79 59.85 59.78 59.85 15.2K
09:37 59.87 60.03 59.87 60.00 51.0K
09:38 59.89 59.97 59.88 59.94 21.4K
09:39 59.92 59.98 59.88 59.88 16.7K
09:40 59.88 60.00 59.87 59.99 28.9K
09:41 60.02 60.08 60.01 60.05 36.7K
09:42 60.05 60.07 60.00 60.07 18.1K
09:43 60.05 60.15 60.02 60.15 23.9K
09:44 60.14 60.15 60.10 60.14 15.8K
09:45 60.10 60.32 60.10 60.31 17.9K
09:46 60.34 60.40 60.34 60.39 10.8K
09:47 60.29 60.30 60.24 60.24 8.0K
09:48 60.28 60.38 60.28 60.37 12.0K
09:49 60.34 60.34 60.31 60.33 9.5K
09:50 60.40 60.53 60.40 60.52 13.4K
09:51 60.52 60.52 60.45 60.46 8.7K
09:52 60.42 60.46 60.42 60.46 4.0K
09:53 60.47 60.47 60.40 60.40 8.2K
09:54 60.41 60.50 60.41 60.50 13.8K
09:55 60.50 60.51 60.50 60.51 5.5K
09:56 60.51 60.54 60.51 60.51 9.3K
09:57 60.50 60.51 60.44 60.44 10.5K
09:58 60.44 60.50 60.43 60.50 6.5K
09:59 60.51 60.51 60.47 60.47 9.9K
10:00 60.58 60.67 60.58 60.63 15.2K
10:01 60.54 60.60 60.50 60.50 19.3K
10:02 60.49 60.52 60.42 60.42 12.8K
10:03 60.41 60.48 60.41 60.48 13.7K
10:04 60.45 60.45 60.38 60.40 5.1K
10:05 60.42 60.42 60.32 60.32 5.6K
10:06 60.35 60.39 60.32 60.32 6.4K
10:07 60.33 60.37 60.33 60.37 10.0K
10:08 60.35 60.36 60.35 60.36 4.8K
10:09 60.42 60.47 60.39 60.47 4.2K
10:10 60.45 60.50 60.42 60.43 5.9K
10:11 60.47 60.47 60.41 60.43 8.0K
10:12 60.44 60.51 60.44 60.47 6.9K
10:13 60.46 60.46 60.43 60.43 4.1K
10:14 60.41 60.44 60.41 60.44 2.7K
10:15 60.41 60.41 60.33 60.33 1.6K
10:16 60.32 60.41 60.32 60.40 6.5K
10:17 60.44 60.45 60.44 60.45 4.2K
10:18 60.51 60.54 60.51 60.53 6.0K
10:19 60.53 60.53 60.52 60.52 1.2K
10:20 60.56 60.58 60.56 60.57 2.9K
10:21 60.49 60.55 60.49 60.55 6.7K
10:22 60.54 60.60 60.54 60.57 7.0K
10:23 60.54 60.55 60.53 60.54 5.9K
10:24 60.55 60.55 60.55 60.55 3.4K
10:25 60.55 60.55 60.51 60.51 8.6K
10:26 60.53 60.58 60.53 60.55 3.6K
10:27 60.56 60.56 60.56 60.56 1.5K
10:28 60.58 60.58 60.58 60.58 1.4K
10:29 60.64 60.69 60.64 60.66 3.1K
10:30 60.59 60.59 60.59 60.59 2.2K
10:31 60.72 60.76 60.72 60.74 27.0K
10:32 60.76 60.76 60.70 60.75 5.9K
10:33 60.79 60.79 60.79 60.79 0.4K
10:34 60.76 60.76 60.74 60.76 5.5K
10:35 60.76 60.79 60.76 60.79 3.1K
10:36 60.79 60.82 60.78 60.78 12.6K
10:37 60.77 60.78 60.77 60.78 3.4K
10:38 60.74 60.74 60.71 60.71 3.4K
10:40 60.67 60.67 60.67 60.67 4.6K
10:41 60.65 60.65 60.64 60.64 2.1K
10:42 60.62 60.62 60.61 60.61 2.9K
10:43 60.61 60.61 60.61 60.61 6.0K
10:44 60.69 60.69 60.68 60.68 2.2K
10:45 60.69 60.70 60.69 60.70 3.1K
10:46 60.71 60.72 60.69 60.72 4.6K
10:47 60.70 60.70 60.69 60.69 5.4K
10:48 60.62 60.62 60.61 60.61 4.9K
10:50 60.61 60.61 60.61 60.61 8.1K
10:53 60.59 60.59 60.59 60.59 2.6K
10:54 60.58 60.59 60.58 60.59 3.1K
10:55 60.49 60.49 60.49 60.49 1.9K
10:56 60.54 60.54 60.54 60.54 1.6K
10:57 60.55 60.57 60.55 60.57 2.0K
10:58 60.58 60.58 60.58 60.58 7.4K
11:01 60.58 60.58 60.58 60.58 2.0K
11:02 60.58 60.58 60.58 60.58 1.9K
11:03 60.60 60.60 60.60 60.60 2.0K
11:04 60.58 60.58 60.53 60.53 1.8K
11:05 60.55 60.55 60.55 60.55 2.8K
11:06 60.38 60.38 60.38 60.38 2.1K
11:07 60.43 60.43 60.42 60.42 5.0K
11:09 60.53 60.53 60.48 60.48 7.6K
11:12 60.58 60.61 60.58 60.61 2.9K
11:13 60.59 60.59 60.59 60.59 1.0K
11:14 60.60 60.60 60.60 60.60 1.9K
11:15 60.62 60.68 60.62 60.66 4.2K
11:16 60.63 60.66 60.61 60.66 6.2K
11:17 60.69 60.69 60.69 60.69 2.6K
11:18 60.56 60.56 60.54 60.54 13.9K
11:19 60.49 60.49 60.47 60.47 1.2K
11:20 60.52 60.52 60.48 60.48 3.0K
11:21 60.50 60.53 60.50 60.53 4.1K
11:22 60.42 60.42 60.42 60.42 1.8K
11:23 60.46 60.46 60.46 60.46 4.4K
11:26 60.48 60.49 60.48 60.49 1.8K
11:27 60.46 60.47 60.46 60.47 0.7K
11:28 60.53 60.53 60.53 60.53 6.0K
11:31 60.46 60.46 60.46 60.46 0.8K
11:32 60.50 60.50 60.50 60.50 2.6K
11:34 60.44 60.44 60.44 60.44 6.8K
11:38 60.39 60.40 60.38 60.38 3.1K
11:39 60.40 60.40 60.38 60.38 1.9K
11:40 60.38 60.38 60.35 60.37 6.0K
11:42 60.43 60.43 60.43 60.43 0.4K
11:43 60.42 60.42 60.42 60.42 1.2K
11:44 60.42 60.42 60.42 60.42 1.4K
11:45 60.42 60.42 60.41 60.41 2.2K
11:46 60.40 60.42 60.40 60.42 1.5K
11:47 60.41 60.41 60.41 60.41 2.2K
11:49 60.34 60.34 60.34 60.34 0.6K
11:50 60.30 60.30 60.30 60.30 2.8K
11:51 60.25 60.25 60.25 60.25 3.7K
11:53 60.22 60.22 60.22 60.22 4.7K
11:54 60.23 60.23 60.23 60.23 2.0K
11:56 60.28 60.28 60.28 60.28 5.4K
11:59 60.28 60.29 60.28 60.29 5.9K
12:00 60.37 60.37 60.37 60.37 0.1K
12:01 60.36 60.36 60.36 60.36 3.9K
12:03 60.35 60.35 60.35 60.35 1.6K
12:05 60.40 60.40 60.40 60.40 1.9K
12:07 60.36 60.36 60.36 60.36 3.2K
12:10 60.31 60.36 60.31 60.36 3.6K
12:13 60.37 60.37 60.37 60.37 3.6K
12:14 60.39 60.39 60.37 60.37 4.3K
12:15 60.45 60.48 60.45 60.48 2.5K
12:16 60.43 60.43 60.40 60.40 1.7K
12:17 60.41 60.41 60.41 60.41 4.7K
12:19 60.41 60.41 60.41 60.41 2.2K
12:20 60.46 60.46 60.46 60.46 4.7K
12:23 60.36 60.36 60.33 60.33 56.6K
12:24 60.31 60.31 60.27 60.28 7.7K
12:25 60.26 60.26 60.22 60.22 5.1K
12:26 60.24 60.24 60.22 60.22 10.6K
12:27 60.23 60.23 60.20 60.20 8.2K
12:28 60.16 60.16 60.15 60.15 2.5K
12:29 60.14 60.15 60.10 60.10 95.1K
12:30 60.14 60.17 60.14 60.17 6.3K
12:32 60.20 60.20 60.19 60.20 5.3K
12:33 60.22 60.22 60.21 60.21 3.1K
12:34 60.21 60.21 60.21 60.21 2.8K
12:35 60.20 60.20 60.20 60.20 1.8K
12:36 60.26 60.26 60.26 60.26 1.4K
12:37 60.28 60.28 60.28 60.28 4.2K
12:40 60.20 60.20 60.20 60.20 0.7K
12:42 60.20 60.20 60.20 60.20 1.6K
12:43 60.23 60.23 60.20 60.20 76.8K
12:44 60.19 60.20 60.14 60.14 8.8K
12:46 60.16 60.16 60.15 60.16 10.0K
12:47 60.16 60.20 60.16 60.20 5.1K
12:48 60.16 60.16 60.16 60.16 2.7K
12:50 60.22 60.22 60.22 60.22 0.9K
12:51 60.22 60.22 60.22 60.22 1.3K
12:52 60.24 60.24 60.24 60.24 1.1K
12:53 60.21 60.21 60.20 60.20 2.4K
12:54 60.16 60.16 60.15 60.15 1.5K
12:55 60.19 60.19 60.17 60.17 3.6K
12:58 60.23 60.23 60.23 60.23 3.5K
13:00 60.25 60.25 60.25 60.25 3.2K
13:01 60.30 60.30 60.30 60.30 2.4K
13:02 60.33 60.34 60.32 60.34 5.8K
13:03 60.35 60.35 60.32 60.32 6.4K
13:08 60.28 60.28 60.28 60.28 3.4K
13:14 60.20 60.20 60.20 60.20 3.4K
13:17 60.24 60.24 60.21 60.21 6.7K
13:25 60.25 60.25 60.25 60.25 0.6K
13:26 60.25 60.28 60.25 60.28 2.3K
13:28 60.32 60.32 60.32 60.32 2.4K
13:30 60.33 60.33 60.33 60.33 2.2K
13:33 60.36 60.36 60.36 60.36 1.7K
13:35 60.36 60.36 60.36 60.36 1.1K
13:37 60.33 60.33 60.33 60.33 3.4K
13:39 60.23 60.27 60.23 60.27 3.3K
13:40 60.28 60.28 60.28 60.28 1.6K
13:41 60.32 60.32 60.32 60.32 5.1K
13:46 60.37 60.37 60.35 60.35 2.6K
13:47 60.34 60.34 60.34 60.34 3.5K
13:49 60.37 60.37 60.35 60.35 2.7K
13:50 60.36 60.39 60.36 60.39 2.4K
13:51 60.40 60.40 60.37 60.37 12.2K
13:52 60.35 60.35 60.34 60.34 6.9K
13:53 60.40 60.40 60.40 60.40 3.8K
13:56 60.34 60.34 60.34 60.34 2.7K
13:58 60.35 60.35 60.35 60.35 2.7K
14:01 60.31 60.32 60.31 60.32 3.5K
14:04 60.22 60.22 60.15 60.15 5.6K
14:05 60.18 60.18 60.17 60.18 5.0K
14:09 60.14 60.14 60.14 60.14 4.7K
14:11 60.13 60.13 60.13 60.13 0.6K
14:12 60.11 60.11 60.11 60.11 1.0K
14:13 60.09 60.10 60.09 60.10 2.8K
14:14 60.15 60.15 60.13 60.13 1.6K
14:15 60.11 60.13 60.11 60.13 3.7K
14:18 60.06 60.08 60.06 60.08 1.6K
14:19 60.09 60.09 60.09 60.09 2.6K
14:20 60.12 60.12 60.12 60.12 0.3K
14:21 60.13 60.13 60.13 60.13 3.2K
14:22 60.19 60.19 60.19 60.19 0.4K
14:23 60.19 60.19 60.18 60.18 2.0K
14:24 60.18 60.18 60.18 60.18 2.7K
14:26 60.14 60.14 60.14 60.14 5.5K
14:28 60.09 60.09 60.09 60.09 1.8K
14:30 60.11 60.12 60.11 60.12 5.0K
14:33 60.05 60.05 60.05 60.05 1.0K
14:35 60.10 60.12 60.10 60.12 3.1K
14:37 60.15 60.16 60.14 60.14 3.0K
14:38 60.14 60.16 60.14 60.16 0.9K
14:39 60.14 60.14 60.14 60.14 3.2K
14:41 60.09 60.09 60.09 60.09 0.6K
14:42 60.07 60.07 60.07 60.07 4.3K
14:45 60.06 60.06 60.05 60.05 4.4K
14:47 59.94 59.94 59.94 59.94 3.5K
14:48 60.09 60.09 60.09 60.09 1.6K
14:51 60.21 60.22 60.21 60.22 1.2K
14:52 60.25 60.25 60.25 60.25 0.6K
14:55 60.28 60.28 60.28 60.28 0.9K
14:56 60.22 60.22 60.22 60.22 8.1K
14:57 60.21 60.21 60.21 60.21 4.1K
14:58 60.18 60.18 60.18 60.18 3.2K
15:00 60.18 60.19 60.18 60.19 1.1K
15:01 60.17 60.17 60.13 60.13 1.5K
15:02 60.15 60.16 60.15 60.16 1.9K
15:03 60.12 60.12 60.12 60.12 4.0K
15:05 60.21 60.21 60.21 60.21 2.8K
15:06 60.23 60.27 60.23 60.27 7.6K
15:07 60.26 60.26 60.26 60.26 3.0K
15:08 60.28 60.28 60.28 60.28 4.8K
15:09 60.27 60.27 60.25 60.25 14.2K
15:11 60.25 60.25 60.22 60.22 2.9K
15:12 60.27 60.27 60.27 60.27 2.0K
15:13 60.23 60.23 60.20 60.20 1.4K
15:14 60.19 60.19 60.17 60.17 2.8K
15:15 60.11 60.11 60.11 60.11 2.0K
15:16 60.12 60.12 60.12 60.12 1.6K
15:17 60.12 60.13 60.12 60.13 5.9K
15:20 60.18 60.18 60.17 60.18 3.4K
15:21 60.17 60.17 60.17 60.17 4.0K
15:23 60.15 60.15 60.15 60.15 0.7K
15:24 60.12 60.12 60.10 60.10 1.4K
15:25 60.12 60.14 60.12 60.14 3.1K
15:26 60.12 60.12 60.10 60.12 3.8K
15:28 60.12 60.12 60.11 60.12 1.4K
15:29 60.11 60.11 60.11 60.11 4.1K
15:33 60.14 60.14 60.14 60.14 1.9K
15:34 60.15 60.15 60.14 60.14 4.6K
15:38 60.16 60.16 60.16 60.16 4.0K
15:41 60.22 60.22 60.22 60.22 2.8K
15:44 60.19 60.19 60.19 60.19 0.6K
15:45 60.17 60.17 60.17 60.17 2.6K
15:46 60.17 60.17 60.17 60.17 2.4K
15:47 60.17 60.17 60.17 60.17 1.5K
15:48 60.19 60.19 60.18 60.18 2.5K
15:49 60.22 60.22 60.22 60.22 0.8K
15:50 60.21 60.25 60.21 60.24 10.1K
15:51 60.26 60.26 60.22 60.22 2.1K
15:52 60.20 60.20 60.20 60.20 1.6K
15:53 60.16 60.16 60.16 60.16 0.6K
15:54 60.16 60.17 60.16 60.17 1.1K
15:55 60.18 60.21 60.18 60.21 3.1K
15:56 60.19 60.20 60.19 60.20 2.9K
15:57 60.20 60.20 60.20 60.20 2.7K
15:58 60.20 60.21 60.19 60.21 15.5K
15:59 60.23 60.28 60.20 60.26 66.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし