Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF (BITC)

BITC
🏛️ アメリカ →
45.31
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 45.37 45.40 45.22 45.31 0.0M
2025-09-25 46.43 46.43 45.05 45.37 0.0M
2025-09-24 47.00 47.19 46.86 47.00 0.0M
2025-09-23 46.92 46.92 46.30 46.32 0.0M
2025-09-22 46.88 47.05 46.54 46.57 0.0M
2025-09-19 48.28 48.42 47.79 47.79 0.0M
2025-09-18 48.60 48.99 48.60 48.78 0.0M
2025-09-17 48.20 48.20 47.67 48.03 0.0M
2025-09-16 47.97 48.52 47.78 48.52 0.0M
2025-09-15 47.77 47.99 47.50 47.90 0.0M
2025-09-12 47.80 48.58 47.71 48.58 0.0M
2025-09-11 47.47 47.76 47.38 47.59 0.0M
2025-09-10 47.26 47.26 47.14 47.23 0.0M
2025-09-09 47.21 47.30 47.15 47.21 0.0M
2025-09-08 47.23 47.25 47.14 47.21 0.0M
2025-09-05 47.20 47.24 47.10 47.19 0.0M
2025-09-04 47.15 47.18 47.14 47.14 0.0M
2025-09-03 47.20 47.24 47.14 47.14 0.0M
2025-09-02 47.02 47.24 47.02 47.17 0.0M
2025-08-29 47.19 47.23 47.06 47.10 0.0M
2025-08-28 47.28 47.28 47.10 47.19 0.0M
2025-08-27 47.26 47.26 47.09 47.21 0.0M
2025-08-26 47.20 47.21 47.09 47.20 0.0M
2025-08-25 47.15 47.26 47.08 47.15 0.0M
2025-08-22 47.29 47.29 47.07 47.15 0.0M
2025-08-21 47.15 47.24 47.11 47.23 0.0M
2025-08-20 46.73 47.15 46.48 47.15 0.0M
2025-08-19 47.90 47.90 46.58 46.68 0.0M
2025-08-18 47.89 48.22 47.52 48.05 0.0M
2025-08-15 48.70 48.81 48.29 48.29 0.0M
2025-08-14 49.75 49.75 48.52 48.79 0.0M
2025-08-13 50.00 50.81 49.78 50.81 0.0M
2025-08-12 49.39 49.61 49.08 49.44 0.0M
2025-08-11 49.12 49.25 49.08 49.17 0.0M
2025-08-08 49.07 49.22 49.07 49.16 0.0M
2025-08-07 49.15 49.25 49.05 49.15 0.0M
2025-08-06 49.23 49.23 49.05 49.15 0.0M
2025-08-05 49.04 49.14 49.04 49.14 0.0M
2025-08-04 49.22 49.22 49.03 49.12 0.0M
2025-08-01 49.00 49.16 49.00 49.06 0.0M
2025-07-31 49.42 50.04 48.81 49.11 0.0M
2025-07-30 49.47 49.93 48.90 49.13 0.0M
2025-07-29 50.19 50.19 49.41 49.41 0.0M
2025-07-28 49.82 49.84 49.50 49.65 0.0M
2025-07-25 49.00 49.21 48.58 49.19 0.0M
2025-07-24 49.93 50.15 49.83 50.13 0.0M
2025-07-23 49.65 49.93 49.40 49.85 0.0M
2025-07-22 50.06 50.24 50.02 50.24 0.0M
2025-07-21 49.71 50.16 49.17 49.17 0.0M
2025-07-18 50.01 50.25 49.39 49.45 0.0M
2025-07-17 49.59 50.42 49.49 50.14 0.0M
2025-07-16 50.14 50.53 49.85 50.27 0.0M
2025-07-15 49.68 49.93 48.97 49.11 0.0M
2025-07-14 51.20 51.40 50.42 50.51 0.0M
2025-07-11 49.69 49.73 49.31 49.71 0.0M
2025-07-10 46.87 48.04 46.67 47.85 0.0M
2025-07-09 46.36 47.25 45.95 47.18 0.0M
2025-07-08 45.91 46.02 45.82 45.87 0.0M
2025-07-07 45.86 45.86 45.44 45.58 0.0M
2025-07-03 46.70 46.70 46.07 46.19 0.0M
2025-07-02 45.57 46.32 45.57 46.28 0.0M
2025-07-01 44.92 44.92 44.45 44.45 0.0M
2025-06-30 45.40 45.45 45.25 45.39 0.0M
2025-06-27 45.37 45.37 45.25 45.33 0.0M
2025-06-26 45.29 45.38 45.27 45.33 0.0M
2025-06-25 45.28 45.41 45.28 45.33 0.0M
2025-06-24 45.34 45.34 45.24 45.33 0.0M
2025-06-23 45.34 45.35 45.26 45.31 0.0M
2025-06-20 45.45 45.45 45.26 45.33 0.0M
2025-06-18 45.73 45.73 45.30 45.35 0.0M
2025-06-17 46.29 46.29 45.35 45.76 0.0M
2025-06-16 46.60 47.48 46.54 47.48 0.0M
2025-06-13 45.59 46.20 45.54 45.86 0.0M
2025-06-12 46.69 47.27 46.61 46.61 0.0M
2025-06-11 47.44 47.55 47.44 47.51 0.0M
2025-06-10 47.49 47.52 47.45 47.49 0.0M
2025-06-09 47.48 47.54 47.42 47.50 0.0M
2025-06-06 47.57 47.57 47.44 47.48 0.0M
2025-06-05 47.54 47.54 47.44 47.48 0.0M
2025-06-04 47.47 47.50 47.43 47.48 0.0M
2025-06-03 47.53 47.53 47.40 47.48 0.0M
2025-06-02 47.32 47.56 47.08 47.51 0.0M
2025-05-30 48.05 48.05 47.31 47.56 0.0M
2025-05-29 49.10 49.10 48.12 48.12 0.0M
2025-05-28 49.70 49.73 48.75 48.75 0.0M
2025-05-27 50.46 50.49 49.81 50.09 0.0M
2025-05-23 50.07 50.09 49.42 49.59 0.0M
2025-05-22 50.70 51.10 50.46 50.67 0.0M
2025-05-21 48.65 50.15 48.57 49.59 0.0M
2025-05-20 47.68 48.87 47.55 48.87 0.0M
2025-05-19 46.99 48.15 46.99 48.15 0.0M
2025-05-16 47.37 47.65 47.26 47.46 0.0M
2025-05-15 46.79 47.52 46.58 47.09 0.0M
2025-05-14 47.57 47.57 46.85 47.16 0.0M
2025-05-13 47.43 47.83 47.21 47.82 0.0M
2025-05-12 47.56 47.58 46.20 46.46 0.0M
2025-05-09 47.03 47.28 46.86 47.09 0.0M
2025-05-08 45.35 46.37 45.35 46.21 0.0M
2025-05-07 44.35 44.46 43.96 43.96 0.0M
2025-05-06 42.85 43.39 42.85 43.39 0.0M
2025-05-05 43.61 43.61 42.58 43.11 0.0M
2025-05-02 44.48 44.70 44.23 44.35 0.0M
2025-05-01 44.12 44.56 44.07 44.19 0.0M
2025-04-30 42.21 43.08 42.21 43.07 0.0M
2025-04-29 43.47 43.73 43.43 43.65 0.0M
2025-04-28 43.68 43.68 43.03 43.43 0.0M
2025-04-25 43.20 43.88 43.20 43.70 0.0M
2025-04-24 42.73 42.94 42.69 42.94 0.0M
2025-04-23 43.26 43.26 42.56 42.90 0.0M
2025-04-22 41.21 42.00 41.07 41.94 0.0M
2025-04-21 40.00 40.60 39.77 40.11 0.0M
2025-04-17 38.80 39.22 38.59 38.99 0.0M
2025-04-16 38.66 39.14 38.57 38.76 0.0M
2025-04-15 39.40 39.77 38.60 38.60 0.0M
2025-04-14 39.16 39.16 38.98 38.98 0.0M
2025-04-11 39.03 39.04 38.98 39.01 0.0M
2025-04-10 39.00 39.03 38.98 38.98 0.0M
2025-04-09 39.00 39.04 38.94 39.00 0.0M
2025-04-08 39.11 39.11 38.99 39.02 0.0M
2025-04-07 38.98 39.01 38.93 38.98 0.0M
2025-04-04 38.98 39.01 38.97 38.99 0.0M
2025-04-03 39.10 39.12 38.86 39.04 0.0M
2025-04-02 41.46 41.47 41.44 41.47 0.0M
2025-04-01 41.45 41.49 41.42 41.45 0.0M
2025-03-31 41.09 42.16 41.09 41.53 0.0M
2025-03-28 41.00 42.49 41.00 42.15 0.0M
2025-03-27 43.46 44.02 43.46 43.89 0.0M
2025-03-26 44.08 44.41 43.57 43.65 0.0M
2025-03-25 44.45 44.49 44.22 44.49 0.0M
2025-03-24 45.96 45.96 44.53 44.58 0.0M
2025-03-21 44.52 44.53 44.50 44.53 0.0M
2025-03-20 44.53 44.55 44.48 44.52 0.0M
2025-03-19 44.51 44.55 44.51 44.52 0.0M
2025-03-18 44.68 44.68 44.50 44.53 0.0M
2025-03-17 44.43 44.60 44.43 44.52 0.0M
2025-03-14 44.54 44.54 44.49 44.51 0.0M
2025-03-13 44.53 44.54 44.49 44.50 0.0M
2025-03-12 44.56 44.56 44.49 44.51 0.0M
2025-03-11 44.57 44.57 44.47 44.49 0.0M
2025-03-10 44.55 44.64 44.40 44.54 0.0M
2025-03-07 44.37 44.61 44.37 44.51 0.0M
2025-03-06 44.74 44.74 44.45 44.49 0.0M
2025-03-05 44.47 44.50 44.47 44.48 0.0M
2025-03-04 44.45 44.49 44.42 44.47 0.0M
2025-03-03 44.53 44.60 44.44 44.48 0.0M
2025-02-28 44.40 44.52 44.40 44.50 0.0M
2025-02-27 44.43 44.47 44.40 44.45 0.0M
2025-02-26 44.50 44.58 44.37 44.46 0.0M
2025-02-25 44.42 44.47 44.36 44.45 0.0M
2025-02-24 44.48 44.48 44.41 44.46 0.0M
2025-02-21 44.50 44.57 44.39 44.43 0.0M
2025-02-20 44.45 44.45 44.38 44.45 0.0M
2025-02-19 44.40 44.53 44.38 44.44 0.0M
2025-02-18 44.44 44.44 44.39 44.42 0.0M
2025-02-14 44.47 44.48 44.42 44.42 0.0M
2025-02-13 44.48 44.48 44.41 44.44 0.0M
2025-02-12 44.45 44.52 44.43 44.46 0.0M
2025-02-11 44.37 44.49 44.37 44.43 0.0M
2025-02-10 44.44 44.47 44.41 44.47 0.0M
2025-02-07 44.46 44.50 44.35 44.48 0.0M
2025-02-06 44.46 44.50 44.35 44.41 0.0M
2025-02-05 44.32 44.45 44.29 44.37 0.0M
2025-02-04 44.42 44.51 44.21 44.39 0.0M
2025-02-03 41.58 44.75 41.54 44.40 0.0M
2025-01-31 46.03 46.34 44.42 44.42 0.0M
2025-01-30 46.21 46.62 45.97 46.06 0.0M
2025-01-29 44.75 45.81 44.57 45.80 0.0M
2025-01-28 44.94 45.37 44.40 44.40 0.0M
2025-01-27 44.29 44.73 43.48 44.55 0.0M
2025-01-24 46.29 47.07 45.98 46.21 0.0M
2025-01-23 44.96 46.69 44.90 45.28 0.0M
2025-01-22 45.93 46.17 45.39 45.75 0.0M
2025-01-21 46.34 47.12 45.43 46.63 0.0M
2025-01-17 45.28 46.68 45.13 46.16 0.0M
2025-01-16 43.84 44.30 43.62 44.01 0.0M
2025-01-15 43.80 43.91 43.77 43.82 0.0M
2025-01-14 43.91 43.92 43.82 43.82 0.0M
2025-01-13 43.83 43.94 43.79 43.84 0.0M
2025-01-10 43.73 44.17 42.69 43.74 0.0M
2025-01-08 44.01 44.19 42.77 43.36 0.0M
2025-01-07 46.89 46.89 44.66 44.66 0.0M
2025-01-06 47.49 47.57 47.33 47.54 0.1M
2025-01-03 47.54 47.54 47.45 47.45 0.0M
2025-01-02 47.48 47.60 47.40 47.48 0.0M