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 21.07 21.10 21.07 21.10 359.9K
09:31 21.12 21.15 21.12 21.13 84.0K
09:32 21.14 21.16 21.14 21.16 31.9K
09:33 21.18 21.18 21.17 21.17 18.9K
09:34 21.18 21.18 21.17 21.17 14.7K
09:35 21.16 21.19 21.16 21.18 83.4K
09:36 21.17 21.18 21.16 21.18 41.0K
09:37 21.18 21.21 21.18 21.21 27.9K
09:38 21.20 21.22 21.20 21.21 20.4K
09:39 21.20 21.20 21.18 21.19 25.4K
09:40 21.19 21.19 21.17 21.17 80.4K
09:41 21.16 21.19 21.16 21.18 63.1K
09:42 21.19 21.22 21.18 21.22 17.7K
09:43 21.23 21.23 21.21 21.21 19.8K
09:44 21.22 21.23 21.22 21.22 22.5K
09:45 21.22 21.25 21.22 21.24 57.5K
09:46 21.24 21.24 21.19 21.20 54.4K
09:47 21.21 21.22 21.21 21.22 48.5K
09:48 21.24 21.25 21.22 21.23 19.7K
09:49 21.23 21.28 21.23 21.27 104.7K
09:50 21.28 21.30 21.26 21.26 37.3K
09:51 21.27 21.28 21.24 21.28 100.4K
09:52 21.28 21.28 21.26 21.27 21.4K
09:53 21.26 21.28 21.25 21.28 29.0K
09:54 21.28 21.28 21.26 21.27 24.0K
09:55 21.27 21.29 21.27 21.28 47.9K
09:56 21.27 21.28 21.26 21.28 48.7K
09:57 21.29 21.31 21.29 21.31 32.0K
09:58 21.31 21.31 21.28 21.28 49.1K
09:59 21.26 21.26 21.25 21.26 14.5K
10:00 21.27 21.27 21.25 21.27 13.5K
10:01 21.28 21.29 21.27 21.28 36.8K
10:02 21.29 21.30 21.29 21.30 27.1K
10:03 21.30 21.31 21.30 21.30 59.3K
10:04 21.30 21.31 21.27 21.27 59.4K
10:05 21.27 21.27 21.25 21.26 27.6K
10:06 21.27 21.31 21.27 21.27 76.9K
10:07 21.27 21.28 21.26 21.26 42.0K
10:08 21.26 21.26 21.22 21.22 11.8K
10:09 21.23 21.24 21.21 21.23 13.3K
10:10 21.24 21.24 21.22 21.22 38.7K
10:11 21.23 21.24 21.23 21.23 34.3K
10:12 21.24 21.25 21.24 21.25 21.8K
10:13 21.24 21.24 21.21 21.21 22.7K
10:14 21.21 21.21 21.19 21.19 95.7K
10:15 21.20 21.22 21.20 21.22 70.7K
10:16 21.22 21.22 21.21 21.22 11.6K
10:17 21.22 21.24 21.22 21.22 42.0K
10:18 21.23 21.25 21.22 21.25 24.6K
10:19 21.25 21.25 21.25 21.25 12.4K
10:20 21.25 21.26 21.24 21.26 22.5K
10:21 21.26 21.26 21.24 21.24 61.8K
10:22 21.24 21.27 21.24 21.26 25.3K
10:23 21.28 21.28 21.26 21.27 46.9K
10:24 21.26 21.27 21.25 21.25 10.3K
10:25 21.26 21.26 21.23 21.23 17.9K
10:26 21.23 21.23 21.21 21.22 10.2K
10:27 21.22 21.22 21.21 21.21 16.7K
10:28 21.21 21.21 21.20 21.20 36.2K
10:29 21.20 21.20 21.18 21.19 38.1K
10:30 21.19 21.19 21.16 21.17 31.6K
10:31 21.17 21.19 21.17 21.19 31.9K
10:32 21.19 21.19 21.17 21.17 16.1K
10:33 21.16 21.16 21.14 21.15 24.6K
10:34 21.15 21.17 21.14 21.17 30.2K
10:35 21.19 21.19 21.18 21.18 30.0K
10:36 21.17 21.20 21.17 21.20 15.9K
10:37 21.20 21.20 21.19 21.19 7.9K
10:38 21.19 21.19 21.19 21.19 13.5K
10:39 21.19 21.19 21.19 21.19 2.3K
10:40 21.18 21.18 21.18 21.18 46.7K
10:41 21.19 21.19 21.18 21.19 4.6K
10:42 21.19 21.19 21.18 21.18 18.5K
10:43 21.18 21.19 21.17 21.18 48.7K
10:44 21.19 21.19 21.19 21.19 5.3K
10:45 21.18 21.18 21.17 21.17 19.2K
10:46 21.17 21.17 21.15 21.15 6.1K
10:47 21.16 21.17 21.16 21.17 29.0K
10:48 21.17 21.17 21.17 21.17 24.1K
10:49 21.18 21.18 21.16 21.16 53.9K
10:50 21.17 21.17 21.15 21.16 8.2K
10:51 21.17 21.17 21.15 21.15 23.9K
10:52 21.14 21.15 21.13 21.14 1.6K
10:53 21.14 21.14 21.13 21.14 23.2K
10:54 21.14 21.15 21.13 21.13 27.3K
10:55 21.13 21.14 21.13 21.13 21.5K
10:56 21.14 21.15 21.14 21.14 10.6K
10:57 21.15 21.15 21.14 21.15 18.7K
10:58 21.14 21.16 21.14 21.16 2.8K
10:59 21.15 21.16 21.15 21.16 4.8K
11:00 21.16 21.17 21.15 21.17 17.4K
11:01 21.16 21.16 21.16 21.16 13.3K
11:02 21.16 21.17 21.15 21.17 19.4K
11:03 21.17 21.17 21.14 21.15 33.0K
11:04 21.13 21.14 21.10 21.11 38.4K
11:05 21.11 21.11 21.10 21.11 15.6K
11:06 21.10 21.10 21.10 21.10 10.2K
11:07 21.09 21.09 21.07 21.08 41.5K
11:08 21.08 21.09 21.08 21.09 40.1K
11:09 21.08 21.09 21.08 21.08 3.7K
11:10 21.08 21.09 21.08 21.09 35.4K
11:11 21.09 21.10 21.09 21.10 6.5K
11:12 21.11 21.11 21.10 21.10 1.7K
11:13 21.11 21.11 21.11 21.11 2.1K
11:14 21.10 21.11 21.09 21.11 32.3K
11:15 21.10 21.10 21.09 21.09 8.6K
11:16 21.10 21.10 21.09 21.09 43.4K
11:17 21.10 21.11 21.09 21.10 27.0K
11:18 21.10 21.10 21.09 21.10 28.1K
11:19 21.10 21.10 21.10 21.10 0.9K
11:20 21.10 21.10 21.08 21.08 12.0K
11:21 21.08 21.08 21.06 21.06 58.0K
11:22 21.07 21.09 21.07 21.09 61.1K
11:23 21.10 21.10 21.10 21.10 5.9K
11:24 21.11 21.11 21.11 21.11 0.9K
11:25 21.11 21.13 21.11 21.12 54.1K
11:26 21.14 21.14 21.12 21.12 30.0K
11:27 21.12 21.12 21.12 21.12 20.3K
11:28 21.12 21.13 21.12 21.12 19.6K
11:29 21.12 21.12 21.11 21.12 2.1K
11:30 21.12 21.13 21.11 21.13 9.0K
11:31 21.13 21.13 21.12 21.12 14.8K
11:32 21.12 21.12 21.11 21.11 23.5K
11:33 21.12 21.12 21.10 21.10 34.1K
11:34 21.11 21.11 21.08 21.09 20.6K
11:35 21.05 21.06 21.03 21.06 146.5K
11:36 21.06 21.06 21.05 21.05 7.4K
11:37 21.06 21.07 21.06 21.07 30.5K
11:38 21.07 21.10 21.07 21.10 8.1K
11:39 21.08 21.08 21.07 21.08 35.7K
11:40 21.08 21.09 21.07 21.07 26.1K
11:41 21.08 21.09 21.08 21.09 12.8K
11:42 21.09 21.09 21.08 21.08 5.4K
11:43 21.07 21.08 21.07 21.07 8.2K
11:44 21.07 21.07 21.06 21.06 19.7K
11:45 21.06 21.07 21.05 21.07 32.1K
11:46 21.06 21.06 21.04 21.04 11.2K
11:47 21.04 21.05 21.04 21.05 2.3K
11:48 21.05 21.06 21.05 21.06 3.0K
11:49 21.05 21.07 21.05 21.06 19.4K
11:50 21.06 21.06 21.05 21.06 15.5K
11:51 21.05 21.05 21.04 21.05 15.2K
11:52 21.04 21.05 21.03 21.04 36.8K
11:53 21.05 21.05 21.05 21.05 19.8K
11:54 21.06 21.06 21.05 21.06 17.1K
11:55 21.06 21.06 21.03 21.04 22.7K
11:56 21.03 21.03 21.03 21.03 4.2K
11:57 21.03 21.03 21.03 21.03 4.7K
11:58 21.03 21.03 21.03 21.03 3.4K
11:59 21.03 21.04 21.02 21.02 8.5K
12:00 21.03 21.04 21.03 21.04 22.2K
12:01 21.05 21.05 21.05 21.05 7.0K
12:02 21.05 21.06 21.04 21.04 15.7K
12:03 21.04 21.04 21.02 21.02 13.0K
12:04 21.03 21.03 21.02 21.02 34.0K
12:05 21.01 21.02 21.01 21.02 40.7K
12:06 21.03 21.03 21.02 21.02 6.4K
12:07 21.03 21.03 21.02 21.03 29.8K
12:08 21.02 21.02 21.01 21.01 9.0K
12:09 21.02 21.03 21.02 21.02 26.7K
12:10 21.03 21.05 21.02 21.05 19.4K
12:11 21.05 21.06 21.05 21.05 30.3K
12:12 21.06 21.07 21.06 21.06 10.4K
12:13 21.08 21.08 21.08 21.08 16.6K
12:14 21.08 21.08 21.07 21.07 26.4K
12:15 21.07 21.07 21.05 21.05 10.0K
12:16 21.05 21.05 21.04 21.05 9.3K
12:17 21.04 21.05 21.03 21.03 12.5K
12:18 21.03 21.04 21.03 21.03 21.6K
12:19 21.03 21.03 21.03 21.03 21.5K
12:20 21.03 21.03 21.03 21.03 31.7K
12:21 21.02 21.03 21.02 21.03 7.0K
12:22 21.02 21.03 21.02 21.03 4.5K
12:23 21.03 21.04 21.03 21.04 8.1K
12:24 21.03 21.04 21.03 21.04 46.8K
12:25 21.03 21.04 21.02 21.02 11.5K
12:26 21.04 21.05 21.04 21.05 22.6K
12:27 21.05 21.06 21.03 21.03 38.7K
12:28 21.02 21.05 21.02 21.05 25.6K
12:29 21.04 21.05 21.04 21.04 35.6K
12:30 21.04 21.04 21.04 21.04 6.8K
12:31 21.04 21.04 21.03 21.04 1.6K
12:32 21.04 21.06 21.04 21.06 15.0K
12:33 21.06 21.06 21.05 21.05 3.6K
12:34 21.06 21.06 21.05 21.06 2.2K
12:35 21.04 21.05 21.04 21.04 21.2K
12:36 21.04 21.06 21.04 21.06 30.5K
12:37 21.06 21.06 21.06 21.06 3.2K
12:38 21.06 21.08 21.06 21.07 18.2K
12:39 21.07 21.07 21.07 21.07 4.3K
12:40 21.07 21.08 21.07 21.08 23.9K
12:41 21.08 21.09 21.08 21.09 12.1K
12:42 21.09 21.09 21.08 21.08 1.8K
12:43 21.08 21.08 21.07 21.08 23.2K
12:44 21.07 21.08 21.07 21.08 18.9K
12:45 21.08 21.11 21.08 21.11 39.6K
12:46 21.11 21.12 21.11 21.12 3.4K
12:47 21.12 21.14 21.12 21.13 9.0K
12:48 21.14 21.15 21.14 21.14 10.0K
12:49 21.13 21.14 21.13 21.14 4.2K
12:50 21.14 21.14 21.12 21.12 7.2K
12:51 21.12 21.12 21.09 21.10 6.8K
12:52 21.09 21.10 21.06 21.06 15.6K
12:53 21.06 21.06 21.04 21.05 11.2K
12:54 21.05 21.06 21.05 21.06 44.0K
12:55 21.07 21.08 21.07 21.08 21.3K
12:56 21.06 21.07 21.06 21.07 5.4K
12:57 21.07 21.09 21.07 21.08 11.4K
12:58 21.10 21.10 21.08 21.08 58.6K
12:59 21.08 21.08 21.06 21.06 55.1K
13:00 21.06 21.06 21.06 21.06 68.7K
15:59 21.07 21.07 21.07 21.07 81.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし