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 60.22 60.22 60.21 60.21 17.6K
09:31 60.19 60.24 60.19 60.24 2.0K
09:32 60.26 60.26 60.23 60.25 1.0K
09:33 60.28 60.29 60.27 60.29 1.7K
09:34 60.22 60.26 60.22 60.26 2.4K
09:35 60.24 60.24 60.24 60.24 4.3K
09:36 60.24 60.24 60.22 60.22 9.4K
09:37 60.23 60.23 60.17 60.17 8.5K
09:38 60.19 60.22 60.17 60.19 12.6K
09:39 60.18 60.18 60.15 60.16 13.0K
09:40 60.14 60.19 60.12 60.18 13.9K
09:41 60.17 60.17 60.12 60.12 3.6K
09:42 60.12 60.12 60.08 60.10 11.4K
09:43 60.10 60.13 60.08 60.13 5.8K
09:44 60.15 60.15 60.10 60.13 9.7K
09:45 60.14 60.14 60.10 60.10 6.3K
09:46 60.10 60.10 60.08 60.10 4.9K
09:47 60.08 60.08 60.02 60.03 5.8K
09:48 60.03 60.03 59.93 59.93 19.1K
09:49 59.95 60.03 59.95 60.03 23.8K
09:50 60.05 60.08 60.05 60.06 3.5K
09:51 60.06 60.10 60.06 60.10 3.0K
09:52 60.09 60.11 60.03 60.03 6.4K
09:53 60.05 60.08 60.02 60.02 5.5K
09:54 60.07 60.08 60.06 60.07 7.2K
09:55 60.13 60.13 60.09 60.09 10.7K
09:56 60.11 60.14 60.11 60.14 3.3K
09:57 60.14 60.14 60.13 60.13 0.8K
09:58 60.11 60.11 60.09 60.10 1.9K
09:59 60.09 60.09 60.09 60.09 0.4K
10:00 60.02 60.07 60.02 60.07 1.4K
10:01 60.11 60.11 60.06 60.06 14.4K
10:02 60.04 60.04 59.97 59.97 3.2K
10:03 59.97 59.98 59.92 59.92 6.5K
10:04 59.89 59.91 59.84 59.87 19.0K
10:05 59.86 59.87 59.74 59.74 12.8K
10:06 59.75 59.84 59.75 59.84 9.5K
10:07 59.78 59.78 59.78 59.78 0.2K
10:08 59.83 59.83 59.73 59.73 16.2K
10:09 59.72 59.73 59.68 59.68 6.6K
10:10 59.70 59.75 59.68 59.74 24.1K
10:11 59.72 59.75 59.72 59.75 4.7K
10:12 59.78 59.81 59.78 59.81 2.3K
10:13 59.82 59.82 59.76 59.76 7.6K
10:14 59.71 59.72 59.70 59.70 7.3K
10:15 59.71 59.71 59.64 59.66 4.5K
10:16 59.74 59.75 59.74 59.75 4.5K
10:17 59.74 59.81 59.74 59.81 2.6K
10:18 59.80 59.80 59.76 59.76 2.4K
10:19 59.78 59.81 59.77 59.77 4.8K
10:20 59.80 59.80 59.76 59.76 2.1K
10:21 59.77 59.77 59.77 59.77 0.6K
10:22 59.77 59.77 59.74 59.74 6.4K
10:23 59.76 59.83 59.76 59.83 8.4K
10:24 59.82 59.83 59.77 59.77 2.4K
10:26 59.84 59.84 59.79 59.79 1.2K
10:27 59.78 59.79 59.77 59.77 5.2K
10:29 59.81 59.81 59.81 59.81 1.2K
10:30 59.79 59.79 59.78 59.79 1.9K
10:31 59.83 59.83 59.79 59.79 1.0K
10:32 59.81 59.83 59.81 59.83 7.4K
10:33 59.79 59.79 59.79 59.79 6.6K
10:34 59.83 59.83 59.81 59.81 1.4K
10:35 59.84 59.87 59.84 59.87 3.4K
10:36 59.87 59.87 59.86 59.86 1.3K
10:37 59.91 59.92 59.90 59.90 1.5K
10:38 59.91 59.94 59.91 59.94 2.7K
10:39 59.96 59.96 59.91 59.91 1.4K
10:40 59.91 59.91 59.91 59.91 1.0K
10:41 59.94 59.94 59.92 59.92 2.4K
10:42 59.92 59.92 59.89 59.89 0.4K
10:43 59.88 59.88 59.88 59.88 1.5K
10:44 59.90 59.90 59.90 59.90 0.4K
10:45 59.90 59.90 59.89 59.89 0.7K
10:46 59.85 59.85 59.85 59.85 2.2K
10:47 59.89 59.89 59.85 59.85 0.8K
10:48 59.88 59.90 59.88 59.90 2.8K
10:50 59.91 59.92 59.90 59.92 3.3K
10:51 59.88 59.88 59.82 59.82 8.3K
10:54 59.81 59.81 59.81 59.81 1.7K
10:55 59.78 59.78 59.78 59.78 0.1K
10:56 59.76 59.76 59.76 59.76 1.4K
10:58 59.73 59.75 59.73 59.75 0.8K
10:59 59.74 59.74 59.74 59.74 7.8K
11:00 59.75 59.75 59.75 59.75 0.8K
11:01 59.70 59.70 59.70 59.70 0.6K
11:02 59.73 59.75 59.73 59.73 3.4K
11:03 59.71 59.71 59.68 59.68 1.4K
11:04 59.70 59.70 59.69 59.69 4.4K
11:05 59.66 59.66 59.66 59.66 1.2K
11:06 59.68 59.68 59.63 59.63 6.1K
11:07 59.64 59.64 59.62 59.64 2.1K
11:08 59.68 59.68 59.68 59.68 1.2K
11:09 59.70 59.70 59.68 59.68 2.9K
11:10 59.60 59.60 59.60 59.60 3.4K
11:11 59.52 59.52 59.52 59.52 9.2K
11:12 59.53 59.54 59.51 59.51 6.2K
11:13 59.53 59.53 59.50 59.50 9.3K
11:14 59.49 59.49 59.49 59.49 2.5K
11:15 59.51 59.55 59.51 59.55 3.1K
11:16 59.53 59.56 59.53 59.56 4.2K
11:17 59.55 59.57 59.55 59.56 2.3K
11:18 59.55 59.55 59.50 59.50 5.1K
11:19 59.48 59.48 59.46 59.46 2.8K
11:20 59.47 59.50 59.47 59.50 1.8K
11:21 59.46 59.46 59.46 59.46 5.4K
11:22 59.45 59.45 59.45 59.45 1.4K
11:23 59.51 59.53 59.51 59.53 12.6K
11:24 59.52 59.52 59.47 59.50 66.8K
11:25 59.51 59.55 59.51 59.55 5.0K
11:26 59.51 59.51 59.48 59.48 2.7K
11:27 59.48 59.49 59.48 59.49 5.5K
11:28 59.51 59.55 59.51 59.55 5.3K
11:29 59.54 59.54 59.54 59.54 6.2K
11:30 59.55 59.56 59.55 59.56 3.0K
11:32 59.48 59.48 59.48 59.48 3.3K
11:33 59.50 59.50 59.50 59.50 2.3K
11:35 59.48 59.49 59.47 59.47 1.0K
11:36 59.48 59.51 59.48 59.51 4.6K
11:37 59.49 59.49 59.49 59.49 0.5K
11:38 59.49 59.51 59.49 59.51 1.2K
11:39 59.49 59.51 59.49 59.51 2.3K
11:40 59.51 59.51 59.50 59.51 2.9K
11:41 59.51 59.51 59.51 59.51 2.0K
11:42 59.53 59.56 59.53 59.56 1.2K
11:43 59.56 59.56 59.54 59.55 7.2K
11:44 59.52 59.52 59.51 59.51 1.3K
11:45 59.53 59.58 59.53 59.58 2.1K
11:46 59.55 59.55 59.55 59.55 2.0K
11:47 59.54 59.54 59.51 59.51 1.3K
11:48 59.50 59.52 59.50 59.52 2.7K
11:49 59.56 59.57 59.56 59.57 2.5K
11:50 59.53 59.56 59.53 59.56 1.7K
11:51 59.59 59.59 59.59 59.59 1.4K
11:52 59.58 59.58 59.58 59.58 2.6K
11:53 59.59 59.60 59.59 59.60 0.5K
11:54 59.61 59.61 59.61 59.61 1.8K
11:55 59.59 59.60 59.58 59.60 1.9K
11:56 59.60 59.60 59.57 59.59 4.0K
11:57 59.57 59.57 59.57 59.57 1.0K
11:58 59.56 59.56 59.56 59.56 1.3K
12:00 59.54 59.54 59.54 59.54 0.9K
12:01 59.52 59.52 59.52 59.52 0.8K
12:02 59.51 59.51 59.51 59.51 4.9K
12:04 59.59 59.60 59.59 59.60 1.1K
12:05 59.62 59.62 59.62 59.62 1.5K
12:06 59.61 59.61 59.59 59.59 2.4K
12:08 59.57 59.58 59.57 59.58 1.2K
12:09 59.60 59.60 59.60 59.60 1.5K
12:10 59.64 59.64 59.64 59.64 3.0K
12:13 59.61 59.61 59.61 59.61 1.3K
12:14 59.60 59.60 59.60 59.60 11.0K
12:16 59.58 59.59 59.58 59.59 1.1K
12:17 59.58 59.58 59.57 59.57 1.3K
12:18 59.61 59.61 59.54 59.54 1.9K
12:19 59.55 59.55 59.53 59.53 3.9K
12:20 59.57 59.57 59.57 59.57 0.6K
12:21 59.57 59.57 59.57 59.57 1.8K
12:22 59.57 59.57 59.57 59.57 1.8K
12:24 59.58 59.58 59.53 59.53 1.5K
12:25 59.53 59.53 59.52 59.52 2.3K
12:26 59.51 59.51 59.50 59.50 5.3K
12:27 59.48 59.48 59.48 59.48 3.7K
12:29 59.49 59.49 59.49 59.49 1.3K
12:30 59.47 59.51 59.47 59.51 4.0K
12:32 59.46 59.46 59.46 59.46 0.8K
12:33 59.48 59.53 59.48 59.53 9.0K
12:34 59.55 59.55 59.55 59.55 3.3K
12:35 59.52 59.52 59.52 59.52 1.5K
12:38 59.48 59.51 59.48 59.51 1.6K
12:39 59.51 59.51 59.51 59.51 0.8K
12:40 59.46 59.46 59.46 59.46 2.0K
12:41 59.47 59.48 59.45 59.48 2.2K
12:42 59.47 59.47 59.46 59.46 2.0K
12:43 59.49 59.49 59.49 59.48 1.5K
12:44 59.51 59.51 59.50 59.50 2.2K
12:45 59.52 59.52 59.52 59.52 2.0K
12:46 59.51 59.51 59.51 59.51 1.1K
12:47 59.50 59.50 59.50 59.50 0.5K
12:48 59.52 59.55 59.52 59.55 8.8K
12:52 59.49 59.49 59.49 59.49 0.3K
12:53 59.51 59.52 59.51 59.52 7.4K
12:56 59.49 59.49 59.49 59.49 2.5K
12:58 59.48 59.48 59.48 59.48 0.7K
12:59 59.48 59.48 59.48 59.48 2.3K
13:01 59.55 59.56 59.55 59.55 2.7K
13:02 59.57 59.57 59.57 59.57 1.7K
13:03 59.60 59.60 59.60 59.60 0.7K
13:04 59.60 59.60 59.60 59.60 2.1K
13:05 59.64 59.64 59.64 59.64 1.0K
13:06 59.63 59.63 59.63 59.63 2.4K
13:08 59.66 59.66 59.66 59.66 7.3K
13:13 59.65 59.65 59.65 59.65 2.7K
13:14 59.63 59.63 59.63 59.63 0.8K
13:15 59.63 59.63 59.63 59.63 1.2K
13:17 59.66 59.66 59.66 59.66 1.1K
13:18 59.64 59.64 59.64 59.64 1.1K
13:19 59.65 59.65 59.65 59.65 5.4K
13:20 59.69 59.69 59.69 59.69 1.1K
13:21 59.69 59.69 59.69 59.69 2.7K
13:24 59.70 59.70 59.70 59.70 0.4K
13:25 59.70 59.70 59.70 59.70 0.2K
13:26 59.70 59.70 59.70 59.70 1.3K
13:28 59.74 59.74 59.72 59.72 4.5K
13:29 59.71 59.71 59.70 59.70 1.2K
13:30 59.70 59.70 59.70 59.70 2.4K
13:33 59.69 59.69 59.69 59.69 0.6K
13:34 59.68 59.68 59.68 59.68 3.6K
13:35 59.69 59.69 59.69 59.69 2.7K
13:37 59.68 59.68 59.68 59.68 3.6K
13:39 59.67 59.67 59.67 59.67 1.0K
13:40 59.66 59.66 59.66 59.66 2.8K
13:41 59.68 59.68 59.68 59.68 5.4K
13:42 59.67 59.67 59.67 59.67 6.2K
13:43 59.64 59.67 59.64 59.67 6.3K
13:44 59.62 59.62 59.61 59.61 2.5K
13:46 59.63 59.66 59.63 59.66 0.9K
13:47 59.65 59.65 59.65 59.65 1.3K
13:48 59.60 59.62 59.60 59.62 47.7K
13:49 59.63 59.63 59.63 59.63 3.1K
13:52 59.69 59.69 59.69 59.69 1.4K
13:53 59.71 59.74 59.71 59.74 3.7K
13:54 59.75 59.76 59.75 59.75 5.9K
13:55 59.73 59.73 59.73 59.73 5.3K
13:57 59.71 59.71 59.71 59.71 2.9K
13:59 59.70 59.70 59.69 59.69 42.8K
14:00 59.70 59.72 59.70 59.72 4.1K
14:01 59.77 59.77 59.75 59.76 2.3K
14:02 59.80 59.80 59.79 59.79 4.1K
14:04 59.83 59.84 59.83 59.84 1.9K
14:05 59.88 59.88 59.88 59.88 6.7K
14:08 59.82 59.83 59.82 59.83 0.7K
14:09 59.85 59.85 59.85 59.85 2.8K
14:11 59.85 59.85 59.85 59.85 2.0K
14:12 59.90 59.90 59.90 59.90 0.9K
14:14 59.86 59.87 59.86 59.87 3.9K
14:16 59.91 59.91 59.91 59.91 1.7K
14:17 59.90 59.90 59.90 59.90 0.8K
14:18 59.85 59.85 59.84 59.84 2.6K
14:19 59.81 59.81 59.81 59.81 0.8K
14:20 59.80 59.80 59.80 59.80 5.5K
14:22 59.81 59.81 59.81 59.81 1.8K
14:24 59.75 59.75 59.75 59.75 3.1K
14:26 59.76 59.76 59.76 59.76 0.7K
14:27 59.77 59.77 59.77 59.77 2.5K
14:30 59.72 59.72 59.72 59.72 0.8K
14:31 59.70 59.70 59.69 59.69 2.4K
14:32 59.68 59.68 59.68 59.68 5.9K
14:38 59.83 59.85 59.83 59.85 1.5K
14:39 59.87 59.87 59.87 59.87 1.5K
14:42 59.89 59.89 59.89 59.89 1.5K
14:43 59.90 59.90 59.90 59.90 1.1K
14:44 59.86 59.86 59.86 59.86 0.7K
14:45 59.85 59.86 59.85 59.86 2.3K
14:47 59.86 59.86 59.85 59.85 1.3K
14:48 59.84 59.84 59.84 59.84 0.7K
14:49 59.85 59.86 59.85 59.86 0.6K
14:50 59.90 59.91 59.89 59.91 3.9K
14:53 59.86 59.86 59.86 59.86 1.2K
14:54 59.83 59.83 59.81 59.81 3.5K
14:56 59.83 59.83 59.83 59.83 1.1K
14:58 59.84 59.84 59.84 59.84 2.5K
14:59 59.82 59.82 59.82 59.82 2.0K
15:00 59.79 59.82 59.79 59.82 2.8K
15:01 59.83 59.83 59.83 59.83 1.6K
15:02 59.79 59.80 59.79 59.80 1.0K
15:04 59.86 59.86 59.86 59.86 2.2K
15:05 59.86 59.86 59.86 59.86 4.5K
15:06 59.85 59.85 59.85 59.85 0.8K
15:08 59.87 59.87 59.87 59.87 0.8K
15:10 59.82 59.82 59.81 59.81 1.0K
15:11 59.80 59.80 59.80 59.80 1.7K
15:13 59.85 59.86 59.85 59.85 2.3K
15:16 59.85 59.85 59.82 59.82 2.2K
15:18 59.80 59.80 59.80 59.80 0.8K
15:19 59.77 59.77 59.77 59.77 1.3K
15:20 59.82 59.82 59.82 59.82 1.3K
15:21 59.81 59.81 59.81 59.81 0.2K
15:22 59.80 59.80 59.79 59.79 3.3K
15:26 59.77 59.79 59.77 59.79 3.5K
15:27 59.82 59.84 59.81 59.84 2.5K
15:28 59.83 59.83 59.81 59.81 2.3K
15:29 59.81 59.81 59.81 59.81 1.6K
15:30 59.82 59.84 59.82 59.84 2.8K
15:31 59.82 59.82 59.82 59.82 1.1K
15:33 59.80 59.83 59.80 59.83 1.8K
15:34 59.82 59.82 59.80 59.80 1.7K
15:35 59.77 59.77 59.77 59.77 1.6K
15:37 59.74 59.74 59.72 59.72 2.9K
15:38 59.71 59.71 59.71 59.71 2.4K
15:39 59.72 59.72 59.72 59.72 3.1K
15:40 59.73 59.73 59.73 59.73 3.1K
15:41 59.74 59.74 59.74 59.74 1.2K
15:42 59.74 59.74 59.74 59.74 11.5K
15:46 59.71 59.71 59.65 59.65 5.1K
15:48 59.73 59.73 59.72 59.72 1.4K
15:49 59.71 59.71 59.71 59.71 1.4K
15:50 59.72 59.72 59.68 59.69 9.5K
15:51 59.69 59.70 59.69 59.70 1.6K
15:52 59.70 59.72 59.70 59.72 1.9K
15:53 59.73 59.73 59.73 59.73 1.8K
15:54 59.71 59.77 59.71 59.77 10.1K
15:55 59.77 59.77 59.76 59.76 7.5K
15:56 59.77 59.77 59.73 59.73 4.3K
15:57 59.73 59.74 59.72 59.72 3.2K
15:58 59.74 59.76 59.74 59.76 4.5K
15:59 59.76 59.77 59.69 59.72 83.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし