Fidelity Wise Origin Bitcoin Fund (FBTC)

FBTC
🏛️ アメリカ →
95.21
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 95.22 96.22 94.77 95.21 4.3M
2025-09-25 97.37 97.44 94.65 95.38 6.0M
2025-09-24 98.64 99.47 98.43 98.95 3.0M
2025-09-23 98.53 98.88 97.27 97.37 2.9M
2025-09-22 98.56 99.01 97.65 97.81 3.2M
2025-09-19 101.42 101.67 100.38 100.43 3.0M
2025-09-18 102.47 102.95 102.09 102.47 3.3M
2025-09-17 101.37 101.51 100.01 100.89 4.1M
2025-09-16 100.70 102.08 100.06 101.93 3.1M
2025-09-15 100.36 100.83 99.73 100.60 3.2M
2025-09-12 100.35 102.02 100.20 101.99 2.7M
2025-09-11 99.27 100.14 99.21 99.91 2.3M
2025-09-10 99.20 99.91 98.71 99.11 4.5M
2025-09-09 98.48 98.59 96.56 97.14 3.2M
2025-09-08 97.93 98.59 97.60 97.81 2.8M
2025-09-05 98.52 98.86 96.10 97.36 3.4M
2025-09-04 96.69 96.77 95.35 95.79 2.8M
2025-09-03 97.20 98.30 96.98 97.93 2.6M
2025-09-02 95.44 97.59 95.12 96.67 4.6M
2025-08-29 96.42 96.46 94.17 94.39 4.7M
2025-08-28 98.66 98.88 97.65 97.67 2.4M
2025-08-27 97.14 98.34 96.86 97.80 3.0M
2025-08-26 95.87 97.04 95.43 96.94 3.9M
2025-08-25 97.41 98.59 96.41 96.63 4.8M
2025-08-22 97.93 102.51 97.62 101.79 6.6M
2025-08-21 98.85 99.47 97.61 97.79 3.3M
2025-08-20 98.87 99.80 97.95 99.68 3.7M
2025-08-19 101.02 101.10 98.21 98.62 4.6M
2025-08-18 100.95 101.92 100.14 101.47 2.5M
2025-08-15 103.44 103.48 101.94 102.03 2.8M
2025-08-14 103.21 104.25 102.25 102.97 5.8M
2025-08-13 105.25 107.34 104.82 107.27 5.0M
2025-08-12 104.00 104.88 103.46 104.42 2.9M
2025-08-11 104.28 105.44 103.48 103.88 3.1M
2025-08-08 101.96 102.46 101.10 101.60 2.4M
2025-08-07 101.59 102.72 100.96 102.65 2.8M
2025-08-06 99.41 101.01 99.03 100.62 2.8M
2025-08-05 99.63 100.02 98.22 99.15 2.7M
2025-08-04 99.59 101.00 99.47 100.12 2.5M
2025-08-01 100.83 100.96 98.56 98.66 6.3M
2025-07-31 103.08 103.77 101.80 101.84 3.3M
2025-07-30 102.62 103.72 100.95 101.97 2.9M
2025-07-29 103.86 103.91 101.97 102.50 3.2M
2025-07-28 103.49 104.04 102.45 103.06 3.5M
2025-07-25 101.49 102.22 100.37 101.97 4.0M
2025-07-24 103.69 104.38 102.85 103.90 3.3M
2025-07-23 103.12 103.67 102.37 103.38 3.2M
2025-07-22 104.12 105.01 102.62 104.16 3.8M
2025-07-21 103.25 104.13 101.72 101.88 3.6M
2025-07-18 103.77 104.17 102.19 102.47 4.9M
2025-07-17 102.96 104.72 102.62 103.88 3.3M
2025-07-16 103.73 104.77 103.15 104.14 4.5M
2025-07-15 102.82 103.52 101.08 101.64 4.7M
2025-07-14 106.32 106.68 104.07 104.72 5.1M
2025-07-11 102.75 103.26 101.85 103.16 5.0M
2025-07-10 97.01 99.51 96.48 99.04 3.3M
2025-07-09 95.72 97.90 94.68 97.65 3.2M
2025-07-08 95.06 95.37 94.30 94.98 1.8M
2025-07-07 94.66 94.88 93.79 94.33 2.1M
2025-07-03 95.52 96.65 95.28 95.45 1.6M
2025-07-02 93.89 95.91 93.73 95.82 4.5M
2025-07-01 93.06 93.55 91.92 91.95 2.2M
2025-06-30 94.13 94.17 93.14 93.99 2.4M
2025-06-27 93.22 94.08 92.91 93.28 2.2M
2025-06-26 93.58 94.11 93.10 93.95 1.5M
2025-06-25 94.25 94.50 93.28 94.13 3.4M
2025-06-24 91.77 92.85 91.50 92.23 3.0M
2025-06-23 88.31 90.25 87.02 90.11 3.5M
2025-06-20 92.53 92.64 89.34 90.08 2.6M
2025-06-18 90.76 91.99 90.36 90.63 2.1M
2025-06-17 92.24 92.35 90.18 91.42 3.0M
2025-06-16 93.13 95.12 92.96 94.93 2.0M
2025-06-13 91.61 92.61 90.89 91.79 2.6M
2025-06-12 93.26 94.68 92.97 93.23 2.1M
2025-06-11 95.87 96.44 94.65 94.99 1.7M
2025-06-10 95.83 96.40 94.57 95.67 1.9M
2025-06-09 93.95 95.02 93.38 94.86 2.9M
2025-06-06 90.77 92.12 90.72 91.05 3.1M
2025-06-05 92.34 92.38 88.67 88.96 3.6M
2025-06-04 91.69 92.20 90.92 91.65 2.1M
2025-06-03 92.09 93.35 91.72 92.76 2.7M
2025-06-02 90.80 91.45 90.47 91.20 2.5M
2025-05-30 92.20 92.55 90.44 91.38 3.0M
2025-05-29 94.58 94.64 92.07 92.21 3.6M
2025-05-28 95.00 95.25 93.34 93.39 3.9M
2025-05-27 96.49 96.76 94.96 95.98 3.6M
2025-05-23 94.94 96.14 94.36 94.98 3.9M
2025-05-22 97.37 97.83 96.50 97.06 5.1M
2025-05-21 92.96 96.01 92.69 94.91 6.7M
2025-05-20 91.37 93.74 90.95 93.51 2.3M
2025-05-19 89.57 92.23 89.41 92.16 2.7M
2025-05-16 90.40 91.38 90.26 90.88 2.0M
2025-05-15 89.53 90.97 88.50 90.11 2.9M
2025-05-14 90.85 91.15 89.58 90.22 1.9M
2025-05-13 90.61 91.74 89.78 91.57 3.0M
2025-05-12 90.96 91.32 87.94 88.91 3.6M
2025-05-09 89.93 90.65 89.33 90.12 2.1M
2025-05-08 86.82 88.82 86.51 88.48 3.2M
2025-05-07 84.46 85.17 83.63 83.96 2.1M
2025-05-06 81.80 83.08 81.44 82.92 1.5M
2025-05-05 82.23 82.85 81.68 82.37 2.2M
2025-05-02 84.71 85.57 84.47 84.70 2.4M
2025-05-01 84.44 85.25 83.74 84.34 3.2M
2025-04-30 82.51 82.54 81.04 82.18 2.6M
2025-04-29 82.92 83.41 82.56 83.24 1.7M
2025-04-28 83.10 83.18 81.60 82.77 2.8M
2025-04-25 82.33 83.78 82.13 83.30 2.7M
2025-04-24 80.99 81.83 80.85 81.76 2.1M
2025-04-23 82.13 82.71 80.28 81.66 4.0M
2025-04-22 78.29 80.22 78.15 79.89 5.5M
2025-04-21 76.18 77.42 75.43 76.38 4.2M
2025-04-17 73.96 74.70 73.14 74.16 2.1M
2025-04-16 73.10 74.68 72.71 73.66 2.8M
2025-04-15 74.96 75.54 73.23 73.38 3.0M
2025-04-14 74.20 74.95 73.05 74.21 4.1M
2025-04-11 71.65 73.51 70.93 73.24 7.2M
2025-04-10 71.32 71.40 68.38 69.36 6.5M
2025-04-09 66.96 72.46 66.89 71.89 8.7M
2025-04-08 70.00 70.11 66.50 67.00 4.8M
2025-04-07 67.08 70.91 66.06 68.14 10.4M
2025-04-04 72.07 73.90 71.34 73.39 7.5M
2025-04-03 71.55 72.25 70.85 71.55 3.6M
2025-04-02 73.91 76.33 73.77 75.88 3.3M
2025-04-01 73.02 74.72 71.99 74.20 3.8M
2025-03-31 72.02 73.25 71.24 71.97 2.4M
2025-03-28 74.47 74.66 72.88 73.12 2.2M
2025-03-27 75.32 76.45 74.92 75.96 2.6M
2025-03-26 76.45 76.84 74.91 75.56 2.4M
2025-03-25 76.60 77.16 76.06 77.00 1.4M
2025-03-24 76.27 77.56 76.18 77.09 2.5M
2025-03-21 73.02 73.72 72.58 73.28 1.5M
2025-03-20 74.34 75.58 72.98 73.49 1.9M
2025-03-19 73.31 75.16 73.02 74.66 3.1M
2025-03-18 71.90 72.03 70.81 71.89 2.7M
2025-03-17 72.42 74.07 71.98 73.83 2.6M
2025-03-14 72.78 74.55 72.20 73.93 4.4M
2025-03-13 72.38 72.59 69.74 69.98 3.6M
2025-03-12 72.79 73.17 70.35 72.41 2.8M
2025-03-11 71.07 73.00 68.95 72.52 3.4M
2025-03-10 72.19 72.37 67.50 68.98 7.2M
2025-03-07 77.80 79.58 75.50 75.95 5.7M
2025-03-06 78.56 79.89 76.59 77.77 4.2M
2025-03-05 78.34 79.10 76.45 79.03 3.7M
2025-03-04 72.26 77.61 71.11 75.91 5.3M
2025-03-03 81.42 81.47 74.30 75.13 6.8M
2025-02-28 71.44 74.37 70.76 73.50 5.4M
2025-02-27 75.27 75.39 72.03 72.75 3.8M
2025-02-26 74.86 77.12 71.69 73.62 8.6M
2025-02-25 77.81 77.81 74.75 76.87 14.4M
2025-02-24 83.31 83.65 81.69 82.06 4.8M
2025-02-21 86.58 86.83 82.62 82.81 6.4M
2025-02-20 85.42 86.30 84.49 86.05 1.7M
2025-02-19 84.12 84.49 83.27 83.98 2.0M
2025-02-18 84.31 84.42 81.43 82.19 3.7M
2025-02-14 84.42 86.53 84.10 85.02 3.1M
2025-02-13 83.77 84.25 83.10 84.08 2.0M
2025-02-12 82.70 85.33 82.47 84.72 2.7M
2025-02-11 84.61 85.03 82.74 83.15 3.8M
2025-02-10 85.41 85.65 84.58 85.07 2.3M
2025-02-07 87.12 87.61 83.48 83.64 4.4M
2025-02-06 85.87 86.48 83.54 84.69 4.8M
2025-02-05 86.35 86.71 84.28 85.02 3.0M
2025-02-04 86.78 88.19 85.60 86.26 4.5M
2025-02-03 82.79 89.27 82.46 88.47 7.4M
2025-01-31 91.49 92.74 88.56 88.64 3.9M
2025-01-30 91.72 93.13 91.52 91.71 4.2M
2025-01-29 89.25 91.60 88.55 91.09 3.7M
2025-01-28 89.61 90.68 88.36 88.39 3.7M
2025-01-27 88.04 89.36 86.21 88.48 6.8M
2025-01-24 92.06 93.74 91.52 91.67 3.5M
2025-01-23 89.48 93.39 89.33 90.28 9.3M
2025-01-22 91.47 91.90 90.25 91.17 3.2M
2025-01-21 91.92 93.78 89.71 92.80 5.3M
2025-01-17 89.89 92.74 89.49 91.66 5.4M
2025-01-16 86.86 87.97 84.95 87.71 3.1M
2025-01-15 86.26 88.06 86.17 87.01 3.3M
2025-01-14 84.54 84.98 83.24 84.21 2.4M
2025-01-13 79.33 81.90 77.87 81.79 4.1M
2025-01-10 82.49 83.78 80.51 82.69 4.1M
2025-01-08 83.33 83.90 80.67 82.02 4.9M
2025-01-07 88.06 88.13 83.84 84.19 5.8M
2025-01-06 86.59 89.74 86.39 89.33 5.0M
2025-01-03 84.93 86.60 84.46 86.01 3.3M
2025-01-02 84.26 85.55 83.85 85.08 3.9M