プロシェアーズ・ビットコイン・ストラテジーETF (BITO)

BITO
🏛️ アメリカ →
18.74
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 22.01 22.02 22.00 22.00 399.7K
09:31 21.99 22.00 21.97 21.97 27.9K
09:32 21.97 21.97 21.92 21.93 23.1K
09:33 21.92 21.93 21.91 21.92 47.1K
09:34 21.91 21.93 21.90 21.93 15.1K
09:35 21.92 21.95 21.92 21.95 37.2K
09:36 21.95 21.99 21.94 21.98 42.9K
09:37 22.00 22.01 21.99 22.00 21.6K
09:38 22.02 22.04 22.00 22.01 30.5K
09:39 22.02 22.03 22.02 22.02 13.8K
09:40 22.02 22.03 22.01 22.03 18.7K
09:41 22.02 22.04 22.02 22.02 34.7K
09:42 22.02 22.02 22.01 22.01 38.9K
09:43 22.00 22.01 21.99 22.00 32.5K
09:44 22.00 22.00 21.99 21.99 9.7K
09:45 21.99 21.99 21.95 21.95 16.8K
09:46 21.95 21.96 21.92 21.92 51.2K
09:47 21.91 21.93 21.91 21.92 21.5K
09:48 21.93 21.94 21.93 21.93 24.4K
09:49 21.95 21.98 21.95 21.98 10.3K
09:50 21.99 21.99 21.99 21.99 15.3K
09:51 22.00 22.00 22.00 22.00 11.1K
09:52 22.00 22.00 21.99 22.00 19.0K
09:53 22.00 22.01 22.00 22.00 16.1K
09:54 21.99 22.00 21.99 21.99 7.9K
09:55 21.99 21.99 21.97 21.97 63.8K
09:56 21.98 21.98 21.97 21.98 9.9K
09:57 21.97 21.97 21.96 21.97 18.5K
09:58 21.97 21.99 21.97 21.99 21.2K
09:59 21.98 21.99 21.98 21.98 22.8K
10:00 22.00 22.02 22.00 22.02 3.1K
10:01 22.02 22.02 22.01 22.02 37.0K
10:02 22.03 22.03 22.02 22.02 12.3K
10:03 22.03 22.03 22.00 22.00 13.3K
10:04 22.00 22.00 21.98 21.99 26.6K
10:05 21.99 22.02 21.99 22.02 42.5K
10:06 22.01 22.01 22.01 22.01 11.1K
10:07 22.02 22.02 22.02 22.02 3.1K
10:08 22.01 22.03 22.01 22.03 5.4K
10:09 22.03 22.03 22.02 22.02 27.4K
10:10 22.03 22.03 22.02 22.02 6.6K
10:11 22.02 22.02 22.00 22.01 5.5K
10:12 22.01 22.02 22.01 22.02 19.2K
10:13 22.03 22.04 22.03 22.04 2.5K
10:14 22.03 22.05 22.02 22.05 30.3K
10:15 22.06 22.06 22.05 22.06 5.7K
10:16 22.07 22.09 22.07 22.08 23.1K
10:17 22.08 22.10 22.08 22.08 26.2K
10:18 22.08 22.10 22.08 22.10 29.7K
10:19 22.12 22.13 22.12 22.13 16.0K
10:20 22.13 22.13 22.11 22.12 44.9K
10:21 22.12 22.13 22.12 22.13 11.1K
10:22 22.13 22.14 22.13 22.13 15.6K
10:23 22.14 22.14 22.13 22.14 8.2K
10:24 22.14 22.14 22.13 22.13 19.4K
10:25 22.14 22.14 22.12 22.12 20.4K
10:26 22.12 22.13 22.11 22.11 27.8K
10:27 22.12 22.12 22.12 22.11 19.9K
10:28 22.11 22.12 22.11 22.11 14.2K
10:29 22.11 22.12 22.11 22.12 42.8K
10:30 22.11 22.11 22.10 22.11 12.0K
10:31 22.11 22.13 22.11 22.12 41.1K
10:32 22.11 22.12 22.11 22.11 27.0K
10:33 22.11 22.14 22.11 22.14 10.0K
10:34 22.14 22.14 22.13 22.13 27.1K
10:35 22.15 22.15 22.12 22.12 7.6K
10:36 22.13 22.13 22.13 22.13 9.0K
10:37 22.12 22.12 22.11 22.11 9.2K
10:38 22.09 22.09 22.05 22.05 42.6K
10:39 22.05 22.06 22.05 22.05 11.6K
10:40 22.04 22.05 22.02 22.02 20.2K
10:41 22.03 22.04 22.02 22.03 22.8K
10:42 22.04 22.04 22.02 22.03 93.4K
10:43 22.04 22.05 22.04 22.05 29.9K
10:44 22.06 22.07 22.05 22.07 10.9K
10:45 22.07 22.08 22.06 22.08 14.7K
10:46 22.08 22.08 22.07 22.07 14.3K
10:47 22.07 22.07 22.07 22.07 4.9K
10:48 22.08 22.09 22.07 22.07 12.3K
10:49 22.05 22.06 22.03 22.03 13.3K
10:50 22.03 22.03 22.03 22.03 17.0K
10:51 22.02 22.04 22.02 22.04 20.2K
10:52 22.05 22.06 22.04 22.06 6.6K
10:53 22.05 22.05 22.04 22.05 12.8K
10:54 22.05 22.05 22.03 22.03 6.0K
10:55 22.04 22.05 22.04 22.04 5.8K
10:56 22.04 22.04 22.03 22.03 7.9K
10:57 22.03 22.03 22.01 22.02 15.9K
10:58 22.03 22.03 22.03 22.03 6.3K
10:59 22.02 22.03 22.02 22.03 2.8K
11:00 22.04 22.05 22.03 22.05 5.0K
11:01 22.05 22.06 22.05 22.05 21.2K
11:02 22.06 22.06 22.05 22.05 12.5K
11:03 22.05 22.06 22.05 22.06 13.0K
11:04 22.07 22.07 22.07 22.07 0.7K
11:05 22.06 22.06 22.06 22.06 3.0K
11:06 22.07 22.07 22.05 22.05 3.8K
11:07 22.07 22.07 22.07 22.07 1.5K
11:08 22.06 22.06 22.02 22.04 48.4K
11:09 22.04 22.04 22.01 22.01 17.0K
11:10 22.00 22.03 22.00 22.02 26.3K
11:11 22.02 22.02 22.01 22.01 13.9K
11:12 22.01 22.01 22.01 22.01 46.7K
11:13 22.02 22.02 22.00 22.00 40.2K
11:14 22.00 22.00 21.98 22.00 27.4K
11:15 22.01 22.01 22.01 22.01 1.1K
11:16 22.01 22.01 22.00 22.00 1.4K
11:17 22.00 22.00 22.00 22.00 2.2K
11:18 22.00 22.00 22.00 22.00 1.2K
11:19 22.00 22.00 21.99 22.00 5.7K
11:20 22.00 22.00 22.00 22.00 0.5K
11:21 22.00 22.02 22.00 22.02 13.7K
11:22 22.01 22.02 22.01 22.02 14.5K
11:23 22.01 22.02 22.01 22.02 1.9K
11:24 22.02 22.02 22.01 22.02 5.9K
11:25 22.01 22.01 21.99 21.99 16.8K
11:26 21.99 22.00 21.99 22.00 17.7K
11:27 22.00 22.00 22.00 22.00 8.5K
11:28 22.02 22.02 22.01 22.02 12.2K
11:30 22.01 22.02 22.00 22.02 3.8K
11:31 22.02 22.02 22.02 22.02 2.2K
11:32 22.02 22.02 22.01 22.01 4.5K
11:33 22.01 22.02 22.01 22.02 4.1K
11:34 22.01 22.02 22.01 22.02 2.5K
11:35 22.01 22.02 22.01 22.01 3.1K
11:36 22.01 22.02 22.01 22.02 2.3K
11:37 22.01 22.02 22.01 22.02 3.9K
11:38 22.02 22.03 22.02 22.03 6.3K
11:39 22.03 22.03 22.02 22.01 16.6K
11:40 22.01 22.01 22.01 22.01 0.6K
11:41 22.01 22.01 22.01 22.01 10.8K
11:42 22.00 22.00 21.98 21.99 11.3K
11:43 22.00 22.00 21.99 21.99 4.9K
11:44 21.99 22.00 21.99 22.00 3.6K
11:45 22.01 22.02 22.01 22.02 21.3K
11:46 22.02 22.02 22.01 22.02 26.2K
11:47 22.04 22.05 22.04 22.04 21.5K
11:48 22.04 22.04 22.03 22.04 2.0K
11:49 22.02 22.03 22.02 22.02 13.4K
11:50 22.02 22.02 22.02 22.02 1.5K
11:51 22.02 22.02 22.02 22.02 2.1K
11:52 22.02 22.02 22.01 22.01 4.7K
11:53 22.00 22.00 22.00 22.00 7.2K
11:54 22.01 22.01 22.00 22.00 4.1K
11:55 22.00 22.00 21.99 22.00 15.4K
11:56 21.99 22.00 21.99 21.99 23.2K
11:57 21.98 21.99 21.98 21.99 10.3K
11:58 21.99 21.99 21.99 21.99 2.8K
11:59 21.98 22.00 21.98 22.00 38.2K
12:00 22.01 22.01 22.00 22.00 6.1K
12:01 22.00 22.00 22.00 22.00 2.0K
12:02 22.01 22.01 22.01 22.01 9.6K
12:03 22.00 22.01 22.00 22.01 1.6K
12:04 22.01 22.01 21.99 22.00 13.5K
12:05 22.00 22.00 21.99 21.99 6.5K
12:06 21.99 21.99 21.97 21.98 8.8K
12:07 21.97 21.97 21.95 21.95 37.7K
12:08 21.96 21.96 21.95 21.95 16.6K
12:09 21.95 21.96 21.95 21.95 9.8K
12:10 21.95 21.95 21.92 21.92 11.4K
12:11 21.93 21.93 21.92 21.93 4.5K
12:12 21.93 21.94 21.93 21.94 7.3K
12:13 21.94 21.95 21.93 21.94 12.7K
12:14 21.94 21.94 21.93 21.94 5.8K
12:15 21.94 21.95 21.94 21.95 8.8K
12:16 21.95 21.96 21.95 21.96 10.5K
12:17 21.96 21.96 21.95 21.95 4.0K
12:18 21.95 21.95 21.95 21.95 7.6K
12:19 21.95 21.95 21.95 21.95 7.4K
12:20 21.95 21.95 21.95 21.95 1.5K
12:21 21.94 21.95 21.94 21.94 5.7K
12:22 21.94 21.94 21.93 21.94 18.1K
12:23 21.94 21.95 21.94 21.95 1.9K
12:24 21.95 21.96 21.95 21.95 1.9K
12:25 21.96 21.96 21.95 21.96 15.1K
12:26 21.95 21.96 21.95 21.96 7.1K
12:27 21.97 21.97 21.97 21.97 3.1K
12:28 21.97 21.98 21.97 21.98 23.3K
12:29 21.98 21.98 21.98 21.98 6.0K
12:30 21.97 21.97 21.97 21.97 28.8K
12:31 21.97 21.98 21.97 21.97 15.5K
12:32 21.98 21.98 21.94 21.95 12.1K
12:33 21.95 21.96 21.94 21.96 3.3K
12:34 21.95 21.95 21.95 21.95 0.7K
12:35 21.95 21.97 21.95 21.97 7.6K
12:36 21.94 21.95 21.94 21.95 0.9K
12:37 21.95 21.95 21.94 21.94 17.1K
12:38 21.94 21.97 21.94 21.97 12.0K
12:39 21.96 21.97 21.96 21.96 2.9K
12:40 21.95 21.96 21.95 21.95 9.5K
12:41 21.95 21.95 21.94 21.94 9.2K
12:42 21.94 21.94 21.94 21.94 1.6K
12:43 21.95 21.95 21.95 21.95 7.1K
12:44 21.94 21.94 21.94 21.94 7.2K
12:45 21.94 21.94 21.93 21.93 28.5K
12:46 21.93 21.93 21.93 21.93 0.5K
12:47 21.94 21.95 21.94 21.95 11.5K
12:48 21.95 21.96 21.95 21.95 9.8K
12:49 21.92 21.93 21.92 21.93 1.3K
12:50 21.93 21.94 21.93 21.94 3.7K
12:51 21.94 21.96 21.94 21.96 8.8K
12:52 21.96 21.97 21.95 21.95 5.6K
12:53 21.95 21.96 21.95 21.95 6.1K
12:54 21.95 21.95 21.95 21.95 0.8K
12:55 21.95 21.95 21.94 21.94 2.1K
12:56 21.94 21.94 21.93 21.93 5.4K
12:58 21.93 21.94 21.93 21.93 14.1K
12:59 21.93 21.94 21.93 21.94 11.8K
13:00 21.92 21.92 21.92 21.92 10.5K
13:01 21.92 21.92 21.92 21.92 6.0K
13:02 21.94 21.95 21.93 21.94 43.0K
13:03 21.94 21.94 21.93 21.93 5.5K
13:04 21.94 21.94 21.94 21.94 1.4K
13:05 21.93 21.93 21.92 21.93 14.7K
13:07 21.95 21.98 21.95 21.98 17.8K
13:08 21.96 21.97 21.96 21.96 8.8K
13:10 21.96 21.96 21.96 21.96 1.7K
13:11 21.97 21.97 21.97 21.97 4.5K
13:12 21.96 21.96 21.96 21.96 1.5K
13:13 21.95 21.96 21.95 21.96 3.7K
13:14 21.96 21.96 21.96 21.96 3.8K
13:15 21.97 21.97 21.96 21.97 26.4K
13:16 21.96 21.96 21.96 21.96 10.7K
13:17 21.97 21.97 21.97 21.97 11.6K
13:18 21.96 21.96 21.96 21.96 36.6K
13:19 21.97 21.97 21.97 21.97 1.2K
13:20 21.97 21.97 21.97 21.97 3.8K
13:22 21.98 21.99 21.98 21.99 10.4K
13:23 21.99 21.99 21.99 21.99 4.9K
13:25 22.00 22.00 22.00 22.00 10.1K
13:26 22.00 22.00 22.00 22.00 14.3K
13:28 22.00 22.00 21.99 22.00 6.1K
13:29 22.00 22.00 22.00 22.00 2.1K
13:30 21.99 22.00 21.99 22.00 7.2K
13:31 22.00 22.00 22.00 22.00 0.5K
13:32 21.99 21.99 21.99 21.99 1.9K
13:33 21.98 21.98 21.98 21.98 21.0K
13:34 21.97 21.97 21.97 21.97 1.0K
13:35 21.97 21.97 21.96 21.97 12.6K
13:36 21.96 21.97 21.95 21.95 13.6K
13:37 21.94 21.94 21.93 21.94 6.6K
13:38 21.94 21.94 21.93 21.93 1.7K
13:39 21.94 21.94 21.93 21.94 5.3K
13:40 21.95 21.95 21.95 21.95 0.6K
13:41 21.95 21.95 21.93 21.94 38.6K
13:42 21.94 21.94 21.93 21.93 16.3K
13:43 21.93 21.93 21.93 21.93 8.4K
13:44 21.91 21.92 21.91 21.91 41.3K
13:45 21.90 21.90 21.88 21.88 38.1K
13:46 21.89 21.90 21.89 21.90 35.8K
13:47 21.90 21.90 21.89 21.89 36.5K
13:48 21.88 21.88 21.88 21.88 6.0K
13:49 21.88 21.88 21.87 21.87 14.3K
13:50 21.88 21.88 21.86 21.87 3.9K
13:51 21.86 21.87 21.86 21.87 31.0K
13:52 21.87 21.87 21.87 21.87 10.4K
13:53 21.86 21.86 21.86 21.86 2.2K
13:54 21.86 21.87 21.86 21.87 30.3K
13:55 21.88 21.88 21.87 21.88 25.8K
13:56 21.88 21.88 21.88 21.88 3.8K
13:57 21.87 21.87 21.86 21.87 4.9K
13:58 21.86 21.86 21.85 21.85 30.2K
13:59 21.86 21.86 21.83 21.84 45.4K
14:00 21.85 21.85 21.84 21.84 9.3K
14:01 21.85 21.86 21.83 21.83 11.7K
14:02 21.83 21.84 21.82 21.83 14.2K
14:03 21.83 21.83 21.80 21.81 31.8K
14:04 21.80 21.81 21.79 21.80 55.3K
14:05 21.80 21.81 21.80 21.81 46.3K
14:06 21.81 21.82 21.80 21.82 9.5K
14:07 21.83 21.84 21.82 21.83 66.6K
14:08 21.82 21.85 21.82 21.85 37.9K
14:09 21.86 21.87 21.86 21.86 16.3K
14:10 21.85 21.85 21.83 21.84 13.6K
14:11 21.84 21.85 21.84 21.85 0.9K
14:12 21.84 21.85 21.84 21.85 12.1K
14:13 21.84 21.84 21.83 21.84 4.8K
14:14 21.82 21.82 21.81 21.81 2.0K
14:15 21.79 21.79 21.76 21.77 45.2K
14:16 21.77 21.78 21.77 21.77 29.4K
14:17 21.76 21.76 21.74 21.76 47.0K
14:18 21.75 21.76 21.74 21.74 20.2K
14:19 21.74 21.76 21.74 21.76 30.6K
14:20 21.75 21.77 21.75 21.76 34.6K
14:21 21.76 21.77 21.76 21.77 11.9K
14:22 21.77 21.77 21.74 21.74 9.2K
14:23 21.74 21.77 21.74 21.77 10.8K
14:24 21.80 21.80 21.79 21.79 4.7K
14:25 21.79 21.80 21.78 21.79 12.6K
14:26 21.80 21.80 21.79 21.79 2.4K
14:27 21.77 21.77 21.76 21.76 23.3K
14:28 21.76 21.76 21.75 21.76 15.9K
14:29 21.75 21.76 21.75 21.76 6.4K
14:30 21.74 21.75 21.74 21.74 12.5K
14:31 21.74 21.78 21.73 21.77 37.6K
14:32 21.78 21.78 21.77 21.78 7.1K
14:33 21.79 21.79 21.79 21.78 6.4K
14:34 21.78 21.79 21.78 21.79 27.6K
14:35 21.79 21.79 21.77 21.77 38.1K
14:36 21.78 21.79 21.77 21.79 46.3K
14:37 21.80 21.81 21.79 21.81 17.4K
14:38 21.81 21.81 21.80 21.80 15.8K
14:39 21.80 21.80 21.79 21.80 9.3K
14:40 21.80 21.82 21.80 21.82 7.4K
14:41 21.82 21.82 21.82 21.82 6.6K
14:42 21.81 21.82 21.80 21.81 12.0K
14:43 21.80 21.81 21.80 21.81 6.5K
14:44 21.81 21.82 21.81 21.82 0.7K
14:45 21.82 21.82 21.82 21.82 4.2K
14:46 21.82 21.82 21.80 21.80 9.7K
14:47 21.81 21.84 21.81 21.83 14.7K
14:48 21.84 21.84 21.82 21.84 59.0K
14:49 21.83 21.83 21.83 21.83 16.7K
14:50 21.82 21.82 21.82 21.82 7.6K
14:51 21.82 21.84 21.82 21.84 14.0K
14:52 21.84 21.84 21.84 21.84 6.0K
14:53 21.85 21.85 21.84 21.84 7.3K
14:54 21.83 21.83 21.83 21.83 12.0K
14:55 21.82 21.82 21.80 21.82 6.3K
14:56 21.81 21.81 21.81 21.81 2.1K
14:57 21.80 21.81 21.80 21.81 4.4K
14:58 21.82 21.83 21.81 21.83 5.6K
14:59 21.82 21.82 21.82 21.82 1.5K
15:00 21.81 21.82 21.81 21.81 8.1K
15:01 21.80 21.82 21.80 21.81 8.8K
15:02 21.80 21.80 21.80 21.80 4.9K
15:03 21.81 21.81 21.80 21.80 2.1K
15:04 21.80 21.80 21.79 21.79 46.7K
15:05 21.80 21.80 21.78 21.78 3.1K
15:06 21.78 21.78 21.77 21.77 19.2K
15:07 21.77 21.78 21.77 21.78 7.0K
15:08 21.78 21.78 21.78 21.79 3.2K
15:09 21.78 21.81 21.78 21.81 3.2K
15:10 21.82 21.82 21.81 21.81 3.5K
15:11 21.81 21.83 21.81 21.83 6.4K
15:12 21.83 21.83 21.81 21.81 1.8K
15:13 21.82 21.82 21.82 21.82 1.4K
15:15 21.82 21.83 21.82 21.82 4.9K
15:16 21.83 21.83 21.83 21.83 11.3K
15:17 21.81 21.81 21.81 21.81 4.9K
15:18 21.80 21.80 21.80 21.80 1.6K
15:19 21.80 21.80 21.80 21.80 4.9K
15:20 21.80 21.81 21.80 21.81 23.3K
15:21 21.82 21.83 21.82 21.82 22.7K
15:22 21.82 21.84 21.82 21.84 34.4K
15:23 21.83 21.83 21.83 21.83 12.9K
15:24 21.83 21.83 21.83 21.83 0.7K
15:25 21.83 21.84 21.83 21.84 22.5K
15:26 21.84 21.84 21.83 21.84 50.7K
15:27 21.84 21.85 21.83 21.83 80.2K
15:28 21.83 21.84 21.83 21.84 19.7K
15:29 21.83 21.83 21.83 21.83 16.5K
15:30 21.83 21.83 21.83 21.83 3.4K
15:31 21.82 21.83 21.82 21.82 38.4K
15:32 21.81 21.81 21.81 21.81 18.1K
15:33 21.80 21.80 21.80 21.80 0.6K
15:34 21.79 21.79 21.78 21.78 3.6K
15:35 21.78 21.79 21.78 21.78 4.7K
15:36 21.78 21.78 21.77 21.78 6.5K
15:37 21.77 21.77 21.76 21.76 26.2K
15:38 21.77 21.78 21.77 21.78 3.0K
15:39 21.78 21.79 21.78 21.79 3.1K
15:40 21.79 21.79 21.79 21.79 17.9K
15:41 21.79 21.79 21.79 21.79 4.0K
15:42 21.77 21.77 21.77 21.77 0.2K
15:43 21.77 21.78 21.77 21.78 13.1K
15:44 21.78 21.78 21.78 21.78 1.7K
15:45 21.79 21.79 21.78 21.78 5.9K
15:46 21.78 21.78 21.76 21.76 4.3K
15:47 21.77 21.78 21.77 21.78 3.4K
15:48 21.77 21.77 21.77 21.77 5.8K
15:50 21.77 21.80 21.77 21.79 18.0K
15:51 21.79 21.79 21.79 21.79 8.7K
15:52 21.79 21.80 21.79 21.80 2.6K
15:53 21.80 21.80 21.79 21.80 19.8K
15:54 21.80 21.80 21.78 21.79 8.3K
15:55 21.80 21.81 21.80 21.80 11.5K
15:56 21.80 21.80 21.79 21.79 28.4K
15:57 21.80 21.81 21.79 21.80 3.7K
15:58 21.80 21.81 21.80 21.80 18.7K
15:59 21.81 21.81 21.80 21.80 299.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし