Bitwise Trendwise BTC/ETH and Treasuries Rotation Strategy ETF (BTOP)

BTOP
🏛️ アメリカ →
35.63
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 35.69 35.69 35.60 35.63 0.0M
2025-09-25 36.42 36.42 35.08 35.65 0.0M
2025-09-24 37.62 37.62 37.45 37.45 0.0M
2025-09-23 37.40 37.71 37.09 37.09 0.0M
2025-09-22 37.67 37.78 37.16 37.16 0.0M
2025-09-19 39.69 39.69 38.97 38.97 0.0M
2025-09-18 40.20 40.20 40.03 40.03 0.0M
2025-09-17 39.12 39.41 39.12 39.41 0.0M
2025-09-16 39.03 39.49 39.03 39.49 0.0M
2025-09-15 39.50 39.50 39.17 39.27 0.0M
2025-09-12 39.49 40.34 39.49 40.34 0.0M
2025-09-11 38.81 38.88 38.68 38.88 0.0M
2025-09-10 38.26 38.36 38.26 38.26 0.0M
2025-09-09 38.25 38.34 38.17 38.24 0.0M
2025-09-08 38.32 38.35 38.14 38.25 0.0M
2025-09-05 38.31 38.34 38.24 38.24 0.0M
2025-09-04 38.30 38.33 38.23 38.23 0.0M
2025-09-03 38.35 38.35 38.25 38.25 0.0M
2025-09-02 38.17 38.35 38.17 38.28 0.0M
2025-08-29 38.16 38.33 38.15 38.22 0.0M
2025-08-28 38.21 38.33 38.21 38.22 0.0M
2025-08-27 38.20 38.30 38.20 38.20 0.0M
2025-08-26 38.27 38.30 38.20 38.20 0.0M
2025-08-25 38.29 38.30 38.20 38.20 0.0M
2025-08-22 38.19 38.20 38.19 38.19 0.0M
2025-08-21 38.18 38.19 38.18 38.19 0.0M
2025-08-20 37.48 38.20 37.48 38.20 0.0M
2025-08-19 38.21 38.21 37.11 37.11 0.0M
2025-08-18 38.01 38.60 38.01 38.60 0.0M
2025-08-15 39.10 39.20 38.83 38.83 0.0M
2025-08-14 39.96 40.48 39.73 39.85 0.0M
2025-08-13 41.14 41.41 40.53 41.41 0.0M
2025-08-12 39.42 39.90 39.16 39.90 0.0M
2025-08-11 38.63 38.68 38.60 38.60 0.0M
2025-08-08 38.50 38.60 38.50 38.60 0.0M
2025-08-07 38.68 38.69 38.55 38.60 0.0M
2025-08-06 38.51 38.60 38.51 38.60 0.0M
2025-08-05 38.54 38.59 38.50 38.59 0.0M
2025-08-04 38.75 38.78 38.48 38.60 0.0M
2025-08-01 38.56 38.66 38.56 38.60 0.0M
2025-07-31 38.65 38.69 38.47 38.58 0.0M
2025-07-30 38.73 38.73 38.60 38.60 0.0M
2025-07-29 39.69 39.69 38.49 38.74 0.0M
2025-07-28 39.19 39.19 38.88 38.99 0.0M
2025-07-25 38.11 38.11 37.98 37.98 0.0M
2025-07-24 38.89 38.89 38.88 38.88 0.0M
2025-07-23 37.78 37.94 37.68 37.92 0.0M
2025-07-22 38.61 38.84 38.12 38.48 0.0M
2025-07-21 39.16 39.60 38.51 38.51 0.0M
2025-07-18 38.36 38.36 37.51 37.52 0.0M
2025-07-17 36.96 37.32 36.77 37.03 0.0M
2025-07-16 35.46 36.82 35.45 36.82 0.0M
2025-07-15 34.70 34.70 34.41 34.41 0.0M
2025-07-14 35.04 35.33 34.50 34.60 0.0M
2025-07-11 34.16 34.41 33.87 34.41 0.0M
2025-07-10 32.01 32.71 32.01 32.71 0.0M
2025-07-09 31.17 32.09 30.79 32.09 0.0M
2025-07-08 30.78 30.78 30.76 30.76 0.0M
2025-07-07 30.33 30.33 30.30 30.30 0.0M
2025-07-03 30.83 31.04 30.56 30.67 0.0M
2025-07-02 29.82 30.79 29.82 30.79 0.0M
2025-07-01 29.89 29.89 29.36 29.45 0.0M
2025-06-30 30.30 30.33 30.26 30.30 0.0M
2025-06-27 30.24 30.24 30.24 30.24 0.0M
2025-06-26 30.30 30.30 30.16 30.24 0.0M
2025-06-25 30.30 30.30 30.24 30.24 0.0M
2025-06-24 30.30 30.32 30.16 30.25 0.0M
2025-06-23 30.28 30.29 30.17 30.29 0.0M
2025-06-20 30.23 30.31 30.23 30.24 0.0M
2025-06-18 30.27 30.27 30.27 30.27 0.0M
2025-06-17 30.79 30.79 30.64 30.64 0.0M
2025-06-16 31.48 31.93 31.48 31.93 0.0M
2025-06-13 30.84 31.04 30.66 30.66 0.0M
2025-06-12 32.22 32.50 31.91 31.91 0.0M
2025-06-11 32.96 32.99 32.83 32.91 0.0M
2025-06-10 32.96 32.99 32.85 32.91 0.0M
2025-06-09 32.90 32.98 32.90 32.98 0.0M
2025-06-06 32.95 32.99 32.82 32.91 0.0M
2025-06-05 32.81 32.90 32.81 32.90 0.0M
2025-06-04 32.89 32.98 32.88 32.90 0.0M
2025-06-03 32.94 32.94 32.87 32.89 0.0M
2025-06-02 32.66 32.98 32.66 32.88 0.0M
2025-05-30 33.67 33.67 32.96 33.25 0.0M
2025-05-29 34.30 34.30 33.95 34.08 0.0M
2025-05-28 34.73 34.73 34.01 34.01 0.0M
2025-05-27 34.83 35.14 34.83 34.91 0.0M
2025-05-23 33.95 34.18 33.86 33.86 0.0M
2025-05-22 34.82 35.04 34.70 34.70 0.0M
2025-05-21 33.98 34.25 33.04 33.45 0.0M
2025-05-20 32.55 33.24 32.55 33.24 0.0M
2025-05-19 32.65 33.25 32.65 33.14 0.0M
2025-05-16 33.43 33.63 33.34 33.48 0.0M
2025-05-15 32.95 33.12 32.50 32.91 0.0M
2025-05-14 33.75 33.75 33.10 33.51 0.0M
2025-05-13 33.02 34.28 33.02 34.28 0.0M
2025-05-12 33.14 33.25 32.21 32.21 0.0M
2025-05-09 31.47 31.47 31.47 31.47 0.0M
2025-05-08 28.30 29.72 28.30 29.72 0.0M
2025-05-07 26.98 26.98 26.61 26.67 0.0M
2025-05-06 26.14 26.48 26.14 26.45 0.0M
2025-05-05 26.51 26.67 26.37 26.53 0.0M
2025-05-02 27.20 27.20 27.11 27.11 0.0M
2025-05-01 27.14 27.14 27.14 27.14 0.0M
2025-04-30 26.37 26.37 26.37 26.37 0.0M
2025-04-29 26.82 26.82 26.64 26.80 0.0M
2025-04-28 26.71 26.71 26.23 26.55 0.0M
2025-04-25 26.67 26.67 26.65 26.65 0.0M
2025-04-24 26.17 26.17 26.17 26.17 0.0M
2025-04-23 26.71 26.72 26.36 26.36 0.0M
2025-04-22 25.42 25.42 25.42 25.42 0.0M
2025-04-21 24.00 24.48 23.85 23.94 0.0M
2025-04-17 23.81 23.81 23.65 23.65 0.0M
2025-04-16 23.81 23.86 23.40 23.68 0.0M
2025-04-15 24.01 24.10 23.76 23.76 0.0M
2025-04-14 24.01 24.10 24.01 24.10 0.0M
2025-04-11 24.06 24.06 24.01 24.06 0.0M
2025-04-10 24.07 24.07 24.06 24.06 0.0M
2025-04-09 24.03 24.06 24.03 24.06 0.0M
2025-04-08 24.03 24.06 24.03 24.06 0.0M
2025-04-07 24.00 24.10 24.00 24.06 0.0M
2025-04-04 24.04 24.05 24.03 24.05 0.0M
2025-04-03 24.08 24.08 24.08 24.08 0.0M
2025-04-02 25.68 25.70 25.67 25.70 0.0M
2025-04-01 25.68 25.69 25.68 25.69 0.0M
2025-03-31 25.72 25.90 25.72 25.73 0.0M
2025-03-28 26.72 26.72 26.20 26.20 0.0M
2025-03-27 27.48 27.78 27.48 27.70 0.0M
2025-03-26 27.63 27.68 27.50 27.58 0.0M
2025-03-25 28.38 28.38 28.21 28.36 0.0M
2025-03-24 28.56 28.56 28.44 28.46 0.0M
2025-03-21 28.44 28.47 28.44 28.47 0.0M
2025-03-20 28.44 28.46 28.44 28.46 0.0M
2025-03-19 28.49 28.49 28.45 28.46 0.0M
2025-03-18 28.44 28.46 28.43 28.46 0.0M
2025-03-17 28.43 28.45 28.43 28.45 0.0M
2025-03-14 28.51 28.51 28.44 28.44 0.0M
2025-03-13 28.44 28.44 28.40 28.44 0.0M
2025-03-12 28.50 28.50 28.43 28.49 0.0M
2025-03-11 28.40 28.43 28.40 28.42 0.0M
2025-03-10 28.44 28.46 28.43 28.43 0.0M
2025-03-07 28.46 28.46 28.42 28.44 0.0M
2025-03-06 28.42 28.44 28.42 28.44 0.0M
2025-03-05 28.41 28.45 28.41 28.43 0.0M
2025-03-04 28.41 28.44 28.41 28.43 0.0M
2025-03-03 28.51 28.54 28.35 28.43 0.0M
2025-02-28 28.42 28.42 28.42 28.42 0.0M
2025-02-27 28.42 28.42 28.42 28.42 0.0M
2025-02-26 28.44 28.44 28.41 28.42 0.0M
2025-02-25 28.39 28.43 28.39 28.41 0.0M
2025-02-24 28.46 28.46 28.39 28.41 0.0M
2025-02-21 28.35 28.42 28.35 28.40 0.0M
2025-02-20 28.44 28.44 28.38 28.39 0.0M
2025-02-19 28.42 28.42 28.40 28.41 0.0M
2025-02-18 28.33 28.41 28.33 28.39 0.0M
2025-02-14 28.43 28.43 28.37 28.38 0.0M
2025-02-13 28.38 28.38 28.38 28.38 0.0M
2025-02-12 28.36 28.38 28.36 28.38 0.0M
2025-02-11 28.43 28.43 28.36 28.38 0.0M
2025-02-10 28.42 28.42 28.35 28.37 0.0M
2025-02-07 28.38 28.38 28.37 28.37 0.0M
2025-02-06 28.41 28.41 28.34 28.36 0.0M
2025-02-05 28.37 28.37 28.34 28.36 0.0M
2025-02-04 28.38 28.39 28.35 28.37 0.0M
2025-02-03 26.82 28.36 26.82 28.36 0.0M
2025-01-31 32.00 32.27 31.24 31.24 0.0M
2025-01-30 31.76 31.76 31.49 31.49 0.0M
2025-01-29 30.36 31.03 30.36 30.97 0.0M
2025-01-28 30.71 30.75 30.28 30.28 0.0M
2025-01-27 30.15 30.56 29.86 30.56 0.0M
2025-01-24 32.49 32.54 32.05 32.05 0.0M
2025-01-23 31.55 31.96 31.14 31.31 0.0M
2025-01-22 31.79 31.96 31.54 31.57 0.0M
2025-01-21 32.17 32.52 31.42 32.08 0.0M
2025-01-17 32.15 32.88 32.15 32.88 0.0M
2025-01-16 31.22 31.38 30.70 31.37 0.0M
2025-01-15 31.77 31.81 31.66 31.70 0.0M
2025-01-14 31.76 31.76 31.73 31.73 0.0M
2025-01-13 31.80 31.83 31.72 31.72 0.0M
2025-01-10 31.60 31.92 31.04 31.73 0.0M
2025-01-08 32.34 32.34 30.05 31.64 0.0M
2025-01-07 34.70 34.70 32.61 32.61 0.0M
2025-01-06 35.16 35.16 35.01 35.06 0.0M
2025-01-03 35.03 35.14 35.03 35.10 0.0M
2025-01-02 35.15 35.21 34.99 35.16 0.0M