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 21.15 21.16 21.14 21.16 568.0K
09:31 21.16 21.16 21.13 21.13 27.6K
09:32 21.13 21.14 21.13 21.13 45.2K
09:33 21.12 21.14 21.12 21.14 11.9K
09:34 21.14 21.16 21.14 21.15 21.2K
09:35 21.15 21.16 21.13 21.16 29.7K
09:36 21.16 21.16 21.14 21.14 20.5K
09:37 21.14 21.14 21.13 21.14 19.8K
09:38 21.14 21.16 21.14 21.15 14.3K
09:39 21.16 21.17 21.16 21.17 8.3K
09:40 21.18 21.18 21.16 21.16 35.4K
09:41 21.17 21.17 21.15 21.15 22.5K
09:42 21.14 21.14 21.13 21.13 63.8K
09:43 21.12 21.13 21.11 21.12 25.0K
09:44 21.12 21.12 21.08 21.08 49.1K
09:45 21.09 21.10 21.08 21.10 29.1K
09:46 21.11 21.11 21.10 21.11 6.8K
09:47 21.10 21.12 21.10 21.12 26.6K
09:48 21.13 21.13 21.12 21.12 30.0K
09:49 21.12 21.12 21.10 21.10 31.6K
09:50 21.09 21.10 21.08 21.08 10.6K
09:51 21.07 21.07 21.06 21.06 28.9K
09:52 21.07 21.09 21.07 21.09 25.4K
09:53 21.09 21.09 21.07 21.07 18.7K
09:54 21.08 21.08 21.07 21.08 13.9K
09:55 21.08 21.09 21.08 21.08 19.0K
09:56 21.07 21.09 21.06 21.09 80.0K
09:57 21.09 21.10 21.09 21.10 39.2K
09:58 21.10 21.11 21.10 21.11 17.7K
09:59 21.10 21.10 21.09 21.09 9.4K
10:00 21.10 21.10 21.09 21.10 18.6K
10:01 21.10 21.10 21.09 21.09 13.6K
10:02 21.09 21.09 21.08 21.08 18.8K
10:03 21.08 21.08 21.07 21.07 18.0K
10:04 21.07 21.08 21.06 21.06 30.0K
10:05 21.07 21.07 21.04 21.04 59.5K
10:06 21.04 21.04 21.02 21.04 33.0K
10:07 21.05 21.08 21.05 21.08 21.1K
10:08 21.09 21.11 21.09 21.11 19.7K
10:09 21.11 21.13 21.11 21.12 17.6K
10:10 21.12 21.13 21.11 21.12 7.0K
10:11 21.14 21.15 21.13 21.14 15.0K
10:12 21.14 21.15 21.14 21.15 28.6K
10:13 21.15 21.16 21.15 21.16 14.0K
10:14 21.16 21.17 21.16 21.16 17.1K
10:15 21.15 21.16 21.15 21.15 20.5K
10:16 21.16 21.16 21.15 21.14 33.0K
10:17 21.14 21.14 21.13 21.14 6.2K
10:18 21.14 21.14 21.12 21.12 16.0K
10:19 21.11 21.11 21.10 21.10 48.9K
10:20 21.10 21.11 21.10 21.09 39.5K
10:21 21.10 21.11 21.09 21.11 9.5K
10:22 21.12 21.12 21.09 21.09 25.6K
10:23 21.10 21.10 21.09 21.09 5.1K
10:24 21.10 21.10 21.08 21.08 46.8K
10:25 21.08 21.08 21.06 21.07 7.2K
10:26 21.07 21.08 21.06 21.08 4.4K
10:27 21.07 21.09 21.07 21.09 8.2K
10:28 21.09 21.09 21.08 21.09 8.2K
10:29 21.09 21.09 21.09 21.09 7.3K
10:30 21.09 21.10 21.09 21.09 11.2K
10:31 21.11 21.11 21.10 21.10 8.2K
10:32 21.09 21.09 21.09 21.09 33.0K
10:33 21.09 21.09 21.09 21.09 4.4K
10:34 21.09 21.09 21.08 21.08 17.9K
10:35 21.08 21.08 21.05 21.05 25.3K
10:36 21.05 21.06 21.05 21.06 12.4K
10:37 21.06 21.06 21.03 21.04 14.5K
10:38 21.04 21.05 21.03 21.03 21.8K
10:39 21.04 21.06 21.04 21.06 13.8K
10:40 21.05 21.05 21.04 21.04 4.6K
10:41 21.04 21.04 21.01 21.02 38.9K
10:42 21.03 21.03 21.01 21.03 15.8K
10:43 21.03 21.04 21.03 21.03 5.1K
10:44 21.03 21.04 21.03 21.03 9.4K
10:45 21.03 21.04 21.03 21.04 4.3K
10:46 21.05 21.05 21.05 21.05 4.3K
10:47 21.05 21.06 21.05 21.06 7.8K
10:48 21.06 21.06 21.05 21.06 17.2K
10:49 21.07 21.07 21.06 21.06 4.5K
10:50 21.07 21.08 21.06 21.07 5.5K
10:51 21.07 21.08 21.06 21.06 40.4K
10:52 21.05 21.06 21.05 21.06 18.2K
10:53 21.06 21.06 21.06 21.06 1.6K
10:54 21.05 21.06 21.05 21.06 9.6K
10:55 21.06 21.06 21.05 21.06 1.0K
10:56 21.04 21.04 21.02 21.03 47.2K
10:57 21.02 21.02 21.00 21.01 24.8K
10:58 21.01 21.01 21.00 21.01 5.7K
10:59 21.01 21.01 20.98 20.98 162.9K
11:00 20.98 21.00 20.98 20.99 42.2K
11:01 21.00 21.00 20.99 20.99 16.1K
11:02 20.99 21.00 20.97 20.97 30.7K
11:03 20.98 20.98 20.97 20.97 10.3K
11:04 20.97 20.97 20.95 20.97 13.2K
11:05 20.97 21.00 20.97 21.00 47.1K
11:06 21.00 21.02 21.00 21.02 15.3K
11:07 21.00 21.00 21.00 21.00 41.0K
11:08 20.99 20.99 20.96 20.97 26.9K
11:09 20.97 20.97 20.96 20.96 8.0K
11:10 20.95 20.96 20.94 20.95 37.6K
11:11 20.94 20.98 20.94 20.98 23.8K
11:12 20.97 20.97 20.96 20.97 43.8K
11:13 20.97 20.98 20.97 20.97 25.4K
11:14 20.97 20.99 20.97 20.98 12.5K
11:15 20.97 20.97 20.95 20.95 26.6K
11:16 20.94 20.95 20.93 20.94 52.4K
11:17 20.93 20.94 20.93 20.93 10.4K
11:18 20.93 20.93 20.91 20.91 19.4K
11:19 20.92 20.93 20.91 20.93 19.6K
11:20 20.93 20.93 20.91 20.93 4.7K
11:21 20.92 20.92 20.91 20.91 59.3K
11:22 20.92 20.92 20.90 20.90 51.7K
11:23 20.90 20.91 20.90 20.91 16.4K
11:24 20.90 20.90 20.90 20.90 10.5K
11:25 20.91 20.91 20.89 20.91 65.5K
11:26 20.91 20.91 20.90 20.90 4.2K
11:27 20.89 20.91 20.89 20.90 35.8K
11:28 20.90 20.90 20.89 20.88 22.3K
11:29 20.88 20.88 20.87 20.88 11.4K
11:30 20.88 20.88 20.87 20.87 26.3K
11:31 20.87 20.87 20.85 20.86 24.9K
11:32 20.86 20.89 20.85 20.89 22.4K
11:33 20.88 20.89 20.88 20.88 49.3K
11:34 20.88 20.90 20.88 20.90 3.5K
11:35 20.89 20.89 20.85 20.86 8.5K
11:36 20.87 20.91 20.86 20.91 31.3K
11:37 20.92 20.92 20.92 20.92 17.1K
11:38 20.92 20.94 20.92 20.93 3.3K
11:39 20.93 20.93 20.91 20.91 9.5K
11:40 20.92 20.93 20.92 20.93 18.5K
11:41 20.93 20.94 20.93 20.93 14.0K
11:42 20.93 20.93 20.92 20.93 5.0K
11:43 20.93 20.93 20.92 20.93 1.7K
11:44 20.93 20.94 20.93 20.94 55.1K
11:45 20.93 20.94 20.93 20.93 37.0K
11:46 20.92 20.93 20.92 20.93 12.3K
11:47 20.92 20.92 20.90 20.90 32.9K
11:48 20.89 20.90 20.88 20.88 61.7K
11:49 20.88 20.88 20.88 20.88 7.3K
11:50 20.89 20.89 20.89 20.89 32.0K
11:51 20.89 20.90 20.89 20.90 6.2K
11:52 20.90 20.90 20.89 20.89 30.2K
11:53 20.90 20.90 20.88 20.90 7.6K
11:54 20.89 20.89 20.88 20.88 24.3K
11:55 20.88 20.88 20.85 20.86 21.4K
11:56 20.87 20.88 20.87 20.87 22.8K
11:57 20.87 20.88 20.86 20.87 37.7K
11:58 20.87 20.88 20.86 20.86 11.7K
11:59 20.86 20.87 20.86 20.87 4.3K
12:00 20.87 20.87 20.87 20.87 10.3K
12:01 20.87 20.88 20.87 20.88 23.8K
12:02 20.88 20.89 20.88 20.88 44.4K
12:03 20.88 20.88 20.88 20.88 6.5K
12:04 20.89 20.89 20.87 20.87 49.2K
12:05 20.87 20.88 20.87 20.88 7.9K
12:06 20.88 20.89 20.88 20.89 6.8K
12:07 20.90 20.90 20.89 20.89 4.3K
12:08 20.89 20.89 20.88 20.89 9.3K
12:09 20.89 20.89 20.87 20.88 63.7K
12:10 20.87 20.89 20.87 20.88 11.8K
12:11 20.88 20.89 20.88 20.89 16.7K
12:12 20.89 20.90 20.88 20.90 4.5K
12:13 20.89 20.90 20.88 20.90 10.8K
12:14 20.90 20.90 20.90 20.90 2.5K
12:15 20.91 20.91 20.89 20.89 9.4K
12:16 20.88 20.88 20.85 20.86 28.0K
12:17 20.86 20.90 20.86 20.90 21.3K
12:18 20.90 20.90 20.87 20.87 10.4K
12:19 20.87 20.88 20.86 20.88 9.6K
12:20 20.89 20.89 20.87 20.87 24.3K
12:21 20.87 20.88 20.87 20.88 1.9K
12:22 20.88 20.88 20.87 20.88 7.9K
12:23 20.87 20.88 20.86 20.88 38.0K
12:24 20.87 20.88 20.87 20.87 22.6K
12:25 20.87 20.87 20.86 20.86 32.5K
12:26 20.86 20.86 20.84 20.86 63.7K
12:27 20.87 20.87 20.85 20.87 9.9K
12:28 20.87 20.87 20.86 20.86 14.9K
12:29 20.88 20.88 20.85 20.85 12.7K
12:30 20.86 20.86 20.85 20.85 14.3K
12:31 20.85 20.85 20.84 20.84 4.6K
12:32 20.86 20.87 20.86 20.87 20.1K
12:33 20.86 20.87 20.86 20.86 3.2K
12:34 20.85 20.86 20.85 20.86 105.9K
12:35 20.86 20.88 20.86 20.88 16.1K
12:36 20.88 20.90 20.88 20.90 21.9K
12:37 20.90 20.90 20.89 20.90 10.8K
12:38 20.90 20.91 20.90 20.91 12.5K
12:39 20.91 20.92 20.91 20.92 11.1K
12:40 20.91 20.91 20.89 20.90 17.1K
12:41 20.90 20.90 20.89 20.89 6.0K
12:42 20.88 20.90 20.88 20.90 7.7K
12:43 20.89 20.90 20.89 20.90 2.2K
12:44 20.88 20.88 20.85 20.85 128.0K
12:45 20.85 20.86 20.85 20.85 8.6K
12:46 20.84 20.85 20.84 20.85 2.7K
12:47 20.85 20.86 20.85 20.85 15.0K
12:48 20.85 20.85 20.84 20.84 10.3K
12:49 20.81 20.81 20.79 20.80 124.3K
12:50 20.79 20.79 20.77 20.79 63.0K
12:51 20.78 20.79 20.77 20.77 28.8K
12:52 20.77 20.77 20.75 20.75 43.3K
12:53 20.75 20.75 20.73 20.73 57.5K
12:54 20.73 20.74 20.73 20.73 10.6K
12:55 20.74 20.74 20.73 20.74 16.3K
12:56 20.73 20.74 20.72 20.74 14.5K
12:57 20.72 20.75 20.72 20.74 30.8K
12:58 20.74 20.75 20.74 20.75 23.5K
12:59 20.74 20.75 20.73 20.75 7.3K
13:00 20.74 20.75 20.74 20.75 34.7K
13:01 20.76 20.76 20.73 20.73 30.8K
13:02 20.73 20.75 20.73 20.75 15.6K
13:03 20.74 20.74 20.73 20.73 26.9K
13:04 20.73 20.74 20.72 20.72 8.4K
13:05 20.72 20.72 20.69 20.69 29.2K
13:06 20.69 20.71 20.69 20.71 31.8K
13:07 20.71 20.71 20.70 20.70 27.5K
13:08 20.72 20.75 20.72 20.75 19.1K
13:09 20.74 20.75 20.73 20.75 15.1K
13:10 20.76 20.79 20.75 20.78 12.4K
13:11 20.77 20.79 20.77 20.77 49.0K
13:12 20.77 20.78 20.77 20.77 13.0K
13:13 20.77 20.78 20.74 20.74 23.8K
13:14 20.75 20.76 20.75 20.76 4.6K
13:15 20.75 20.78 20.75 20.77 36.7K
13:16 20.76 20.76 20.75 20.76 18.3K
13:17 20.76 20.76 20.75 20.75 6.9K
13:18 20.75 20.76 20.75 20.76 8.0K
13:19 20.77 20.77 20.76 20.76 2.2K
13:20 20.75 20.76 20.75 20.76 6.3K
13:21 20.77 20.77 20.76 20.77 15.2K
13:22 20.76 20.78 20.76 20.77 5.4K
13:23 20.77 20.78 20.76 20.78 5.3K
13:24 20.79 20.80 20.79 20.80 6.3K
13:25 20.79 20.79 20.77 20.77 11.6K
13:26 20.78 20.78 20.76 20.76 11.1K
13:27 20.78 20.79 20.78 20.79 9.7K
13:28 20.78 20.79 20.78 20.78 9.2K
13:29 20.79 20.81 20.79 20.81 6.9K
13:30 20.79 20.80 20.78 20.80 56.4K
13:31 20.81 20.82 20.81 20.82 10.7K
13:32 20.82 20.82 20.82 20.82 17.5K
13:33 20.82 20.86 20.82 20.83 9.0K
13:34 20.84 20.87 20.84 20.86 30.4K
13:35 20.85 20.85 20.85 20.85 9.8K
13:36 20.84 20.84 20.82 20.83 24.9K
13:37 20.83 20.83 20.82 20.82 9.8K
13:38 20.82 20.82 20.81 20.81 1.5K
13:39 20.80 20.80 20.79 20.80 22.2K
13:40 20.81 20.83 20.81 20.83 5.7K
13:41 20.83 20.83 20.82 20.82 7.8K
13:42 20.81 20.81 20.80 20.81 19.5K
13:43 20.81 20.81 20.79 20.79 9.5K
13:44 20.79 20.80 20.79 20.79 8.0K
13:45 20.79 20.80 20.79 20.80 26.8K
13:46 20.79 20.79 20.77 20.78 7.5K
13:47 20.79 20.79 20.78 20.78 4.1K
13:48 20.78 20.79 20.78 20.78 21.1K
13:49 20.80 20.80 20.77 20.79 12.7K
13:50 20.79 20.79 20.78 20.78 3.6K
13:51 20.78 20.80 20.78 20.80 16.4K
13:52 20.80 20.81 20.79 20.79 3.5K
13:53 20.80 20.81 20.80 20.80 7.3K
13:54 20.79 20.80 20.79 20.79 14.4K
13:55 20.79 20.80 20.79 20.79 20.8K
13:56 20.79 20.79 20.78 20.78 20.0K
13:58 20.81 20.81 20.79 20.79 18.2K
13:59 20.79 20.79 20.78 20.78 0.5K
14:00 20.78 20.78 20.77 20.78 14.3K
14:01 20.78 20.78 20.77 20.78 15.2K
14:02 20.78 20.79 20.78 20.79 1.3K
14:03 20.79 20.79 20.78 20.78 17.0K
14:04 20.79 20.81 20.79 20.81 2.3K
14:05 20.81 20.81 20.81 20.81 2.0K
14:06 20.81 20.82 20.81 20.81 11.9K
14:07 20.81 20.81 20.80 20.80 17.6K
14:08 20.79 20.80 20.78 20.80 6.4K
14:09 20.80 20.81 20.80 20.81 3.1K
14:10 20.83 20.83 20.82 20.83 17.4K
14:11 20.82 20.82 20.81 20.81 45.9K
14:12 20.82 20.82 20.81 20.81 4.3K
14:13 20.80 20.81 20.80 20.81 1.5K
14:14 20.81 20.81 20.81 20.81 8.2K
14:15 20.80 20.80 20.79 20.79 18.6K
14:16 20.79 20.79 20.78 20.78 10.3K
14:17 20.78 20.79 20.78 20.79 23.5K
14:18 20.79 20.80 20.79 20.80 4.8K
14:19 20.79 20.79 20.79 20.79 9.4K
14:20 20.80 20.80 20.80 20.80 4.0K
14:21 20.79 20.80 20.79 20.80 7.9K
14:22 20.80 20.80 20.80 20.80 0.5K
14:23 20.80 20.81 20.80 20.80 12.6K
14:24 20.80 20.80 20.80 20.80 4.0K
14:25 20.79 20.80 20.79 20.79 9.3K
14:26 20.79 20.80 20.79 20.79 20.3K
14:27 20.78 20.78 20.76 20.76 10.3K
14:28 20.75 20.76 20.75 20.76 7.1K
14:29 20.76 20.76 20.75 20.76 13.4K
14:30 20.76 20.78 20.76 20.78 18.2K
14:31 20.77 20.80 20.77 20.80 27.8K
14:32 20.80 20.80 20.79 20.79 23.6K
14:33 20.80 20.81 20.80 20.81 21.0K
14:34 20.81 20.81 20.80 20.80 1.8K
14:35 20.81 20.82 20.81 20.82 7.4K
14:36 20.82 20.82 20.81 20.81 2.0K
14:37 20.81 20.82 20.81 20.82 17.4K
14:38 20.82 20.83 20.82 20.83 4.0K
14:39 20.83 20.83 20.82 20.82 6.0K
14:40 20.83 20.83 20.81 20.82 13.7K
14:41 20.82 20.82 20.81 20.82 3.0K
14:42 20.82 20.83 20.82 20.83 8.3K
14:43 20.83 20.85 20.83 20.84 30.5K
14:44 20.84 20.84 20.83 20.84 24.0K
14:45 20.85 20.86 20.84 20.85 13.7K
14:46 20.86 20.86 20.84 20.84 8.2K
14:47 20.84 20.86 20.84 20.84 6.6K
14:48 20.85 20.85 20.84 20.84 2.0K
14:49 20.85 20.85 20.84 20.85 12.3K
14:50 20.85 20.85 20.85 20.85 9.7K
14:51 20.85 20.88 20.85 20.87 20.7K
14:52 20.86 20.87 20.86 20.86 3.8K
14:53 20.87 20.87 20.87 20.87 25.6K
14:54 20.87 20.87 20.86 20.86 11.5K
14:55 20.87 20.88 20.87 20.88 34.7K
14:56 20.89 20.89 20.88 20.88 8.2K
14:57 20.89 20.90 20.88 20.90 8.3K
14:58 20.91 20.91 20.91 20.91 19.0K
14:59 20.91 20.91 20.91 20.91 0.3K
15:00 20.91 20.93 20.91 20.92 34.7K
15:01 20.92 20.93 20.91 20.93 25.6K
15:02 20.93 20.97 20.93 20.96 29.9K
15:03 20.98 20.99 20.97 20.99 39.4K
15:04 20.98 20.99 20.98 20.98 38.6K
15:05 20.98 20.98 20.97 20.98 8.2K
15:06 20.99 20.99 20.97 20.98 22.8K
15:07 20.97 20.98 20.97 20.98 9.7K
15:08 20.97 20.97 20.95 20.95 3.6K
15:09 20.96 20.97 20.95 20.97 18.7K
15:10 20.97 20.98 20.96 20.97 13.6K
15:11 20.97 20.97 20.97 20.97 4.7K
15:12 20.96 20.97 20.96 20.96 23.9K
15:13 20.97 20.98 20.97 20.98 19.2K
15:14 20.98 21.00 20.98 21.00 16.0K
15:15 21.00 21.02 21.00 21.02 13.3K
15:16 21.01 21.02 21.01 21.02 32.8K
15:17 21.02 21.03 21.02 21.03 27.8K
15:18 21.03 21.04 21.02 21.02 41.3K
15:19 21.02 21.03 21.02 21.03 27.6K
15:20 21.04 21.05 21.04 21.05 14.3K
15:21 21.05 21.07 21.05 21.06 15.2K
15:22 21.07 21.08 21.07 21.08 11.0K
15:23 21.08 21.09 21.08 21.08 32.3K
15:24 21.08 21.09 21.08 21.09 4.9K
15:25 21.10 21.10 21.08 21.08 28.3K
15:26 21.07 21.07 21.05 21.05 22.1K
15:27 21.05 21.06 21.05 21.05 34.0K
15:28 21.04 21.05 21.03 21.05 13.2K
15:29 21.06 21.06 21.06 21.06 5.0K
15:30 21.07 21.08 21.06 21.06 42.1K
15:31 21.05 21.06 21.04 21.04 3.9K
15:32 21.04 21.04 21.02 21.03 5.3K
15:33 21.02 21.05 21.02 21.05 26.1K
15:34 21.04 21.04 21.04 21.04 8.2K
15:35 21.04 21.05 21.04 21.05 2.0K
15:36 21.04 21.05 21.04 21.04 7.2K
15:37 21.05 21.05 21.04 21.04 7.5K
15:38 21.05 21.06 21.05 21.06 6.1K
15:39 21.06 21.06 21.03 21.03 18.3K
15:40 21.03 21.03 21.02 21.02 11.0K
15:41 21.02 21.02 21.00 21.01 30.3K
15:42 21.01 21.02 21.00 21.01 16.0K
15:43 21.00 21.02 21.00 21.01 11.5K
15:44 21.01 21.01 21.01 21.01 0.6K
15:45 21.01 21.03 21.01 21.02 9.3K
15:46 21.02 21.04 21.02 21.04 15.6K
15:47 21.03 21.06 21.03 21.06 12.8K
15:48 21.06 21.07 21.06 21.06 23.2K
15:49 21.07 21.07 21.06 21.07 7.6K
15:50 21.06 21.06 21.05 21.05 34.7K
15:51 21.06 21.06 21.05 21.06 2.7K
15:52 21.06 21.06 21.05 21.05 4.7K
15:53 21.05 21.05 21.03 21.05 50.9K
15:54 21.06 21.06 21.04 21.06 11.4K
15:55 21.05 21.05 21.04 21.04 56.3K
15:56 21.03 21.03 21.02 21.02 13.4K
15:57 21.03 21.03 21.00 21.01 72.6K
15:58 20.99 21.00 20.99 21.00 20.5K
15:59 20.99 20.99 20.97 20.97 239.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし