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 21.61 21.61 21.58 21.58 424.3K
09:31 21.58 21.58 21.56 21.58 31.3K
09:32 21.58 21.59 21.57 21.59 17.3K
09:33 21.59 21.59 21.57 21.57 19.2K
09:34 21.57 21.57 21.54 21.56 14.0K
09:35 21.56 21.57 21.56 21.56 9.0K
09:36 21.55 21.56 21.55 21.56 23.1K
09:37 21.56 21.58 21.56 21.58 22.6K
09:38 21.57 21.58 21.54 21.54 21.5K
09:39 21.55 21.55 21.53 21.55 12.1K
09:40 21.56 21.56 21.55 21.56 7.4K
09:41 21.56 21.59 21.56 21.58 30.8K
09:42 21.58 21.60 21.58 21.60 12.0K
09:43 21.60 21.62 21.60 21.62 21.8K
09:44 21.63 21.63 21.61 21.61 15.1K
09:45 21.61 21.65 21.61 21.65 38.2K
09:46 21.65 21.65 21.64 21.65 18.6K
09:47 21.65 21.65 21.61 21.62 50.3K
09:48 21.64 21.65 21.64 21.65 29.7K
09:49 21.64 21.64 21.63 21.63 17.5K
09:50 21.63 21.63 21.59 21.60 17.7K
09:51 21.60 21.60 21.58 21.59 7.7K
09:52 21.59 21.60 21.57 21.58 41.8K
09:53 21.59 21.60 21.58 21.59 17.4K
09:54 21.60 21.60 21.58 21.59 18.7K
09:55 21.59 21.61 21.58 21.61 11.8K
09:56 21.60 21.63 21.60 21.62 28.4K
09:57 21.63 21.64 21.63 21.63 18.0K
09:58 21.63 21.63 21.62 21.63 8.6K
09:59 21.62 21.62 21.62 21.62 5.7K
10:00 21.62 21.63 21.60 21.60 7.2K
10:01 21.60 21.61 21.60 21.61 12.7K
10:02 21.62 21.63 21.61 21.62 11.8K
10:03 21.62 21.63 21.61 21.63 6.2K
10:04 21.62 21.63 21.62 21.63 12.8K
10:05 21.64 21.65 21.63 21.63 8.9K
10:06 21.64 21.64 21.64 21.64 5.6K
10:07 21.65 21.66 21.65 21.65 22.2K
10:08 21.65 21.66 21.65 21.65 6.9K
10:09 21.66 21.66 21.65 21.65 14.9K
10:10 21.66 21.66 21.65 21.65 26.4K
10:11 21.65 21.65 21.64 21.65 20.3K
10:12 21.64 21.64 21.62 21.63 9.3K
10:13 21.62 21.63 21.62 21.63 18.4K
10:14 21.63 21.63 21.62 21.61 15.6K
10:15 21.61 21.61 21.57 21.58 15.0K
10:16 21.59 21.59 21.57 21.58 6.9K
10:17 21.58 21.58 21.55 21.55 25.5K
10:18 21.55 21.55 21.54 21.54 12.0K
10:19 21.54 21.55 21.52 21.52 17.0K
10:20 21.53 21.53 21.50 21.50 10.2K
10:21 21.50 21.50 21.48 21.49 14.2K
10:22 21.50 21.52 21.49 21.52 46.0K
10:23 21.52 21.54 21.51 21.53 31.7K
10:24 21.53 21.54 21.51 21.54 14.9K
10:25 21.55 21.55 21.53 21.54 12.5K
10:26 21.53 21.54 21.52 21.53 10.2K
10:27 21.55 21.55 21.53 21.53 24.1K
10:28 21.53 21.54 21.51 21.52 9.0K
10:29 21.52 21.54 21.52 21.54 4.3K
10:30 21.54 21.54 21.54 21.54 12.2K
10:31 21.53 21.54 21.53 21.54 21.0K
10:32 21.54 21.55 21.53 21.54 18.2K
10:33 21.55 21.55 21.54 21.54 23.7K
10:34 21.54 21.56 21.54 21.56 5.8K
10:35 21.57 21.58 21.57 21.58 4.6K
10:36 21.58 21.59 21.58 21.58 37.3K
10:37 21.58 21.60 21.56 21.59 22.6K
10:38 21.59 21.59 21.58 21.58 4.5K
10:39 21.57 21.58 21.56 21.57 37.7K
10:40 21.56 21.57 21.56 21.57 10.1K
10:41 21.57 21.58 21.57 21.58 13.0K
10:42 21.57 21.57 21.56 21.57 12.6K
10:43 21.58 21.58 21.57 21.57 8.1K
10:44 21.58 21.58 21.58 21.58 13.4K
10:45 21.59 21.59 21.58 21.58 7.4K
10:46 21.61 21.61 21.61 21.61 2.0K
10:47 21.61 21.61 21.60 21.61 13.9K
10:48 21.60 21.60 21.58 21.60 8.2K
10:49 21.60 21.60 21.59 21.59 1.9K
10:50 21.59 21.59 21.58 21.58 8.8K
10:51 21.57 21.59 21.57 21.59 4.6K
10:52 21.59 21.60 21.59 21.60 13.5K
10:53 21.60 21.60 21.60 21.60 0.9K
10:54 21.59 21.59 21.56 21.57 7.5K
10:55 21.57 21.58 21.56 21.57 8.0K
10:56 21.56 21.57 21.56 21.57 6.4K
10:57 21.57 21.57 21.56 21.56 8.9K
10:58 21.55 21.56 21.55 21.55 10.4K
10:59 21.55 21.56 21.55 21.56 1.0K
11:00 21.56 21.56 21.55 21.55 13.5K
11:01 21.54 21.55 21.54 21.54 10.5K
11:02 21.54 21.54 21.52 21.52 9.3K
11:03 21.52 21.52 21.52 21.52 5.0K
11:04 21.51 21.52 21.51 21.52 5.9K
11:05 21.51 21.52 21.51 21.51 9.2K
11:06 21.52 21.52 21.51 21.52 2.2K
11:07 21.51 21.51 21.51 21.51 3.7K
11:08 21.53 21.53 21.52 21.52 6.5K
11:09 21.52 21.52 21.51 21.51 0.9K
11:10 21.52 21.53 21.51 21.53 3.5K
11:11 21.52 21.53 21.52 21.53 5.6K
11:12 21.53 21.54 21.53 21.54 10.9K
11:13 21.53 21.54 21.53 21.53 6.4K
11:14 21.51 21.53 21.51 21.53 8.7K
11:15 21.54 21.54 21.49 21.49 62.5K
11:16 21.49 21.50 21.49 21.50 2.4K
11:17 21.49 21.49 21.48 21.48 2.8K
11:18 21.48 21.48 21.47 21.48 8.5K
11:19 21.46 21.46 21.44 21.45 15.6K
11:20 21.44 21.45 21.44 21.45 6.3K
11:21 21.45 21.46 21.45 21.45 7.3K
11:22 21.46 21.46 21.45 21.46 21.5K
11:23 21.47 21.47 21.46 21.47 5.1K
11:24 21.47 21.47 21.46 21.46 18.4K
11:25 21.46 21.47 21.46 21.46 10.7K
11:26 21.45 21.45 21.45 21.45 1.1K
11:27 21.45 21.45 21.44 21.44 10.8K
11:28 21.45 21.45 21.44 21.45 5.2K
11:29 21.44 21.45 21.44 21.44 1.8K
11:30 21.45 21.45 21.44 21.45 7.3K
11:31 21.45 21.46 21.45 21.46 2.5K
11:32 21.45 21.45 21.43 21.43 4.3K
11:33 21.43 21.43 21.40 21.40 20.6K
11:34 21.39 21.39 21.39 21.39 5.5K
11:35 21.39 21.40 21.39 21.40 4.5K
11:36 21.40 21.43 21.40 21.43 22.1K
11:37 21.43 21.44 21.43 21.44 1.5K
11:38 21.43 21.44 21.43 21.44 13.8K
11:39 21.44 21.44 21.43 21.43 32.2K
11:40 21.44 21.44 21.43 21.43 0.7K
11:41 21.43 21.43 21.42 21.43 5.0K
11:42 21.42 21.42 21.42 21.42 1.9K
11:43 21.41 21.42 21.41 21.41 8.8K
11:44 21.41 21.42 21.41 21.42 6.7K
11:45 21.42 21.42 21.40 21.41 6.1K
11:46 21.41 21.42 21.41 21.42 5.7K
11:47 21.41 21.43 21.40 21.43 31.5K
11:48 21.43 21.45 21.43 21.45 4.3K
11:49 21.45 21.47 21.45 21.46 11.5K
11:50 21.47 21.47 21.44 21.45 4.4K
11:51 21.46 21.46 21.45 21.45 0.9K
11:52 21.44 21.44 21.43 21.44 2.0K
11:53 21.44 21.45 21.44 21.45 10.0K
11:54 21.46 21.46 21.45 21.45 3.3K
11:55 21.44 21.44 21.43 21.43 5.2K
11:56 21.43 21.43 21.43 21.43 1.3K
11:57 21.43 21.43 21.43 21.43 0.3K
11:58 21.43 21.43 21.41 21.43 14.6K
11:59 21.43 21.43 21.42 21.43 1.6K
12:00 21.43 21.45 21.43 21.45 4.5K
12:01 21.45 21.45 21.44 21.45 4.6K
12:02 21.46 21.46 21.46 21.46 2.9K
12:03 21.48 21.48 21.47 21.47 2.8K
12:04 21.47 21.48 21.47 21.48 3.2K
12:05 21.49 21.49 21.48 21.48 6.2K
12:06 21.49 21.49 21.49 21.49 5.9K
12:07 21.49 21.49 21.48 21.49 11.4K
12:08 21.49 21.50 21.49 21.49 6.1K
12:09 21.48 21.48 21.48 21.48 4.1K
12:10 21.47 21.47 21.47 21.47 1.0K
12:11 21.46 21.48 21.46 21.48 5.6K
12:12 21.49 21.49 21.49 21.49 4.0K
12:13 21.49 21.50 21.48 21.49 4.4K
12:14 21.50 21.50 21.49 21.49 5.2K
12:15 21.50 21.51 21.50 21.50 11.4K
12:16 21.51 21.53 21.51 21.51 2.8K
12:17 21.52 21.52 21.51 21.52 1.3K
12:18 21.52 21.52 21.52 21.52 13.1K
12:19 21.52 21.52 21.51 21.52 6.6K
12:20 21.51 21.51 21.49 21.49 23.3K
12:21 21.49 21.50 21.49 21.50 4.7K
12:22 21.50 21.51 21.49 21.50 3.4K
12:23 21.51 21.52 21.51 21.51 1.8K
12:24 21.50 21.50 21.50 21.50 3.7K
12:25 21.50 21.50 21.49 21.50 2.3K
12:26 21.51 21.51 21.50 21.50 0.9K
12:27 21.50 21.50 21.50 21.50 5.7K
12:28 21.50 21.50 21.50 21.50 7.5K
12:29 21.50 21.50 21.49 21.49 11.8K
12:30 21.48 21.50 21.48 21.49 6.9K
12:31 21.50 21.50 21.49 21.49 28.1K
12:33 21.48 21.49 21.46 21.46 10.2K
12:34 21.46 21.46 21.44 21.46 6.8K
12:35 21.46 21.46 21.46 21.46 0.7K
12:36 21.45 21.45 21.45 21.45 2.8K
12:37 21.45 21.46 21.45 21.46 2.3K
12:38 21.47 21.47 21.47 21.47 4.9K
12:39 21.46 21.46 21.46 21.46 0.3K
12:40 21.45 21.46 21.45 21.46 10.0K
12:41 21.47 21.47 21.46 21.46 5.5K
12:42 21.46 21.46 21.46 21.46 7.0K
12:43 21.45 21.45 21.45 21.45 4.3K
12:44 21.46 21.46 21.45 21.46 3.0K
12:45 21.44 21.44 21.44 21.44 4.0K
12:47 21.43 21.43 21.42 21.43 2.3K
12:48 21.42 21.42 21.42 21.42 1.6K
12:49 21.42 21.42 21.41 21.41 1.4K
12:50 21.42 21.44 21.42 21.44 7.3K
12:51 21.44 21.44 21.43 21.44 7.9K
12:52 21.42 21.42 21.42 21.42 0.3K
12:53 21.43 21.44 21.43 21.44 3.8K
12:54 21.44 21.44 21.44 21.44 0.3K
12:55 21.44 21.44 21.44 21.44 1.6K
12:56 21.45 21.45 21.44 21.44 3.9K
12:57 21.44 21.45 21.44 21.45 17.0K
12:58 21.44 21.45 21.43 21.45 7.1K
12:59 21.45 21.45 21.44 21.44 11.4K
13:01 21.45 21.45 21.45 21.45 3.3K
13:02 21.46 21.46 21.45 21.45 5.1K
13:03 21.46 21.46 21.46 21.46 3.8K
13:04 21.46 21.46 21.45 21.45 7.0K
13:05 21.44 21.45 21.44 21.45 7.4K
13:06 21.45 21.46 21.45 21.46 2.1K
13:07 21.46 21.46 21.45 21.45 1.9K
13:08 21.45 21.45 21.45 21.45 4.4K
13:09 21.46 21.47 21.46 21.46 3.2K
13:10 21.46 21.47 21.46 21.47 8.3K
13:11 21.46 21.46 21.46 21.46 0.3K
13:12 21.47 21.47 21.47 21.47 13.3K
13:13 21.47 21.47 21.47 21.47 1.8K
13:14 21.48 21.49 21.48 21.49 2.2K
13:15 21.50 21.50 21.50 21.50 2.2K
13:16 21.50 21.51 21.50 21.51 2.9K
13:17 21.51 21.51 21.50 21.50 1.8K
13:18 21.50 21.51 21.50 21.51 2.9K
13:19 21.50 21.51 21.50 21.50 2.2K
13:20 21.51 21.52 21.50 21.52 8.5K
13:21 21.52 21.52 21.52 21.52 4.2K
13:22 21.51 21.52 21.50 21.50 12.7K
13:23 21.52 21.52 21.52 21.52 3.8K
13:24 21.51 21.52 21.51 21.52 5.3K
13:26 21.52 21.52 21.50 21.50 0.8K
13:27 21.50 21.50 21.49 21.50 3.9K
13:28 21.50 21.50 21.49 21.50 8.6K
13:29 21.50 21.50 21.49 21.49 2.0K
13:30 21.48 21.48 21.48 21.48 1.2K
13:31 21.49 21.49 21.48 21.48 3.4K
13:32 21.49 21.49 21.48 21.48 11.5K
13:33 21.47 21.48 21.47 21.48 4.6K
13:34 21.47 21.47 21.46 21.47 6.7K
13:35 21.48 21.49 21.48 21.49 25.7K
13:36 21.48 21.49 21.46 21.47 18.2K
13:37 21.46 21.47 21.46 21.47 22.3K
13:38 21.47 21.48 21.47 21.47 7.3K
13:39 21.48 21.48 21.47 21.47 1.4K
13:40 21.46 21.46 21.42 21.42 11.3K
13:41 21.41 21.42 21.41 21.41 35.3K
13:42 21.41 21.41 21.40 21.40 19.2K
13:43 21.41 21.42 21.41 21.42 2.6K
13:44 21.42 21.43 21.42 21.42 18.4K
13:45 21.41 21.42 21.41 21.41 8.3K
13:46 21.41 21.41 21.41 21.41 5.0K
13:47 21.42 21.43 21.42 21.43 3.9K
13:48 21.43 21.43 21.43 21.43 4.7K
13:49 21.43 21.44 21.43 21.44 1.7K
13:50 21.44 21.45 21.44 21.45 0.3K
13:51 21.44 21.45 21.44 21.45 4.2K
13:52 21.44 21.46 21.44 21.45 26.1K
13:53 21.46 21.46 21.46 21.46 2.4K
13:54 21.45 21.46 21.45 21.46 5.6K
13:55 21.46 21.46 21.45 21.45 17.4K
13:56 21.46 21.48 21.45 21.47 24.2K
13:57 21.48 21.49 21.47 21.48 12.3K
13:58 21.48 21.48 21.48 21.48 22.0K
13:59 21.50 21.50 21.50 21.50 0.5K
14:00 21.50 21.50 21.49 21.49 7.2K
14:01 21.50 21.50 21.49 21.50 17.3K
14:02 21.50 21.50 21.49 21.49 1.8K
14:03 21.50 21.51 21.50 21.50 21.7K
14:04 21.49 21.50 21.49 21.50 15.1K
14:05 21.49 21.49 21.48 21.48 2.5K
14:06 21.47 21.48 21.47 21.47 5.7K
14:07 21.48 21.48 21.48 21.48 4.2K
14:08 21.48 21.48 21.47 21.48 13.2K
14:09 21.47 21.49 21.47 21.49 3.8K
14:10 21.49 21.49 21.48 21.49 4.7K
14:12 21.51 21.51 21.51 21.51 1.4K
14:13 21.52 21.52 21.50 21.50 1.1K
14:14 21.51 21.51 21.50 21.51 1.0K
14:15 21.51 21.51 21.50 21.50 2.4K
14:16 21.51 21.51 21.51 21.51 0.8K
14:17 21.51 21.51 21.51 21.51 0.3K
14:18 21.52 21.52 21.52 21.52 11.3K
14:19 21.52 21.52 21.52 21.52 1.4K
14:20 21.52 21.52 21.50 21.50 17.9K
14:21 21.49 21.50 21.49 21.49 8.5K
14:22 21.48 21.50 21.48 21.50 12.0K
14:23 21.49 21.50 21.49 21.50 1.4K
14:24 21.49 21.49 21.49 21.49 25.6K
14:25 21.49 21.49 21.49 21.49 0.3K
14:26 21.49 21.51 21.49 21.50 7.2K
14:27 21.50 21.51 21.50 21.50 13.7K
14:28 21.51 21.51 21.49 21.49 3.4K
14:29 21.50 21.50 21.50 21.50 28.3K
14:30 21.50 21.50 21.49 21.49 14.8K
14:31 21.49 21.50 21.49 21.50 16.1K
14:32 21.49 21.49 21.49 21.49 5.8K
14:33 21.50 21.51 21.50 21.51 17.1K
14:34 21.52 21.52 21.50 21.50 8.0K
14:35 21.50 21.50 21.48 21.48 1.5K
14:36 21.48 21.48 21.48 21.48 6.5K
14:38 21.45 21.46 21.45 21.46 8.1K
14:39 21.47 21.47 21.47 21.47 1.8K
14:40 21.48 21.49 21.48 21.49 0.8K
14:41 21.50 21.51 21.49 21.51 7.9K
14:42 21.51 21.52 21.50 21.52 11.0K
14:43 21.51 21.52 21.51 21.51 20.3K
14:44 21.50 21.51 21.50 21.51 22.1K
14:45 21.51 21.53 21.51 21.53 7.3K
14:46 21.53 21.53 21.50 21.50 7.6K
14:47 21.50 21.51 21.50 21.50 12.5K
14:48 21.50 21.50 21.49 21.49 7.5K
14:49 21.49 21.50 21.49 21.50 7.7K
14:50 21.49 21.49 21.48 21.49 11.0K
14:51 21.48 21.50 21.48 21.50 3.2K
14:52 21.49 21.50 21.48 21.50 4.5K
14:53 21.49 21.49 21.49 21.49 6.7K
14:54 21.48 21.49 21.48 21.49 7.1K
14:55 21.50 21.50 21.50 21.50 9.5K
14:56 21.49 21.50 21.49 21.50 1.7K
14:58 21.49 21.49 21.48 21.49 13.6K
14:59 21.49 21.49 21.49 21.49 1.3K
15:00 21.49 21.49 21.49 21.49 0.9K
15:01 21.50 21.51 21.50 21.51 5.5K
15:02 21.51 21.51 21.51 21.51 0.5K
15:03 21.50 21.52 21.50 21.51 9.9K
15:04 21.51 21.52 21.51 21.52 10.4K
15:05 21.52 21.52 21.51 21.52 3.4K
15:06 21.53 21.53 21.51 21.51 15.4K
15:07 21.51 21.52 21.51 21.52 3.3K
15:08 21.53 21.53 21.53 21.53 3.4K
15:09 21.55 21.56 21.54 21.56 20.3K
15:10 21.55 21.57 21.55 21.56 8.7K
15:11 21.56 21.57 21.56 21.56 5.0K
15:12 21.56 21.56 21.56 21.56 1.7K
15:13 21.57 21.57 21.56 21.56 6.8K
15:14 21.57 21.57 21.56 21.56 12.8K
15:15 21.56 21.56 21.55 21.56 1.9K
15:16 21.55 21.55 21.54 21.55 20.4K
15:17 21.56 21.56 21.55 21.55 31.0K
15:18 21.55 21.55 21.55 21.55 0.8K
15:19 21.55 21.58 21.55 21.58 14.2K
15:20 21.58 21.59 21.57 21.59 1.0K
15:21 21.59 21.59 21.59 21.59 8.0K
15:22 21.58 21.60 21.58 21.59 8.0K
15:23 21.59 21.59 21.59 21.59 1.4K
15:24 21.58 21.59 21.58 21.59 35.7K
15:25 21.59 21.59 21.58 21.59 1.5K
15:26 21.59 21.59 21.58 21.58 2.7K
15:27 21.59 21.60 21.59 21.60 12.5K
15:28 21.60 21.60 21.59 21.59 2.7K
15:29 21.60 21.60 21.59 21.60 11.1K
15:30 21.58 21.59 21.58 21.59 7.5K
15:31 21.58 21.58 21.56 21.56 10.2K
15:32 21.56 21.56 21.55 21.55 8.6K
15:33 21.54 21.55 21.54 21.55 2.0K
15:34 21.55 21.55 21.55 21.55 2.5K
15:35 21.54 21.55 21.54 21.55 0.3K
15:36 21.55 21.56 21.55 21.56 12.4K
15:37 21.55 21.57 21.54 21.54 6.8K
15:38 21.53 21.53 21.53 21.53 5.5K
15:39 21.53 21.54 21.53 21.54 6.0K
15:40 21.54 21.54 21.53 21.53 45.0K
15:41 21.53 21.54 21.53 21.54 4.0K
15:42 21.53 21.53 21.52 21.52 4.5K
15:43 21.53 21.53 21.52 21.53 3.3K
15:44 21.54 21.55 21.54 21.55 2.7K
15:45 21.55 21.56 21.55 21.56 11.9K
15:46 21.56 21.56 21.54 21.54 17.6K
15:47 21.55 21.56 21.55 21.56 9.9K
15:48 21.57 21.57 21.57 21.57 2.2K
15:49 21.57 21.58 21.57 21.57 5.2K
15:50 21.58 21.58 21.57 21.58 7.2K
15:51 21.57 21.58 21.56 21.56 18.8K
15:52 21.57 21.57 21.56 21.57 4.9K
15:53 21.56 21.57 21.56 21.56 11.3K
15:54 21.56 21.56 21.55 21.55 3.3K
15:55 21.55 21.55 21.54 21.54 24.7K
15:56 21.54 21.55 21.54 21.55 29.8K
15:57 21.55 21.56 21.55 21.56 7.9K
15:58 21.56 21.56 21.55 21.55 20.4K
15:59 21.57 21.58 21.55 21.56 199.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし