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 21.86 21.86 21.85 21.85 473.1K
09:31 21.85 21.85 21.85 21.85 40.8K
09:32 21.87 21.87 21.86 21.87 24.2K
09:33 21.86 21.86 21.85 21.86 27.0K
09:34 21.86 21.88 21.86 21.88 4.9K
09:35 21.87 21.87 21.86 21.86 33.8K
09:36 21.86 21.89 21.86 21.89 26.9K
09:37 21.88 21.88 21.86 21.86 38.7K
09:38 21.85 21.86 21.84 21.86 21.1K
09:39 21.85 21.85 21.82 21.83 49.9K
09:40 21.82 21.82 21.80 21.80 46.4K
09:41 21.80 21.80 21.79 21.79 75.8K
09:42 21.80 21.80 21.77 21.77 43.5K
09:43 21.77 21.79 21.76 21.78 48.5K
09:44 21.79 21.81 21.79 21.81 32.2K
09:45 21.80 21.83 21.80 21.83 21.9K
09:46 21.83 21.84 21.81 21.83 33.1K
09:47 21.84 21.84 21.83 21.84 20.8K
09:48 21.84 21.90 21.83 21.90 52.2K
09:49 21.90 21.94 21.90 21.93 78.9K
09:50 21.94 22.00 21.94 22.00 69.6K
09:51 22.00 22.03 21.99 22.02 116.6K
09:52 22.01 22.06 22.00 22.06 90.1K
09:53 22.06 22.09 22.06 22.09 51.0K
09:54 22.10 22.11 22.07 22.11 101.9K
09:55 22.11 22.11 22.07 22.06 62.2K
09:56 22.07 22.08 22.05 22.08 62.7K
09:57 22.08 22.12 22.08 22.11 152.8K
09:58 22.11 22.11 22.06 22.06 65.6K
09:59 22.06 22.08 22.06 22.08 81.1K
10:00 22.08 22.14 22.08 22.12 79.0K
10:01 22.11 22.12 22.10 22.11 44.1K
10:02 22.11 22.12 22.10 22.12 46.1K
10:03 22.12 22.13 22.12 22.13 46.9K
10:04 22.13 22.13 22.10 22.10 33.1K
10:05 22.09 22.12 22.09 22.12 81.5K
10:06 22.12 22.15 22.12 22.15 66.7K
10:07 22.15 22.15 22.12 22.12 61.2K
10:08 22.12 22.13 22.10 22.12 69.2K
10:09 22.12 22.14 22.12 22.14 44.7K
10:10 22.15 22.17 22.14 22.16 55.1K
10:11 22.16 22.16 22.13 22.14 31.3K
10:12 22.13 22.13 22.11 22.13 53.6K
10:13 22.12 22.14 22.11 22.11 43.8K
10:14 22.12 22.14 22.12 22.14 23.9K
10:15 22.14 22.15 22.11 22.12 77.7K
10:16 22.10 22.12 22.10 22.10 53.2K
10:17 22.10 22.10 22.06 22.06 92.1K
10:18 22.05 22.08 22.05 22.07 55.0K
10:19 22.07 22.11 22.07 22.11 33.6K
10:20 22.10 22.15 22.10 22.15 60.2K
10:21 22.15 22.15 22.12 22.12 94.4K
10:22 22.12 22.13 22.11 22.11 155.3K
10:23 22.11 22.11 22.07 22.07 142.8K
10:24 22.07 22.07 22.03 22.03 132.6K
10:25 22.04 22.06 22.04 22.04 35.3K
10:26 22.05 22.06 22.04 22.06 17.3K
10:27 22.05 22.09 22.05 22.07 22.9K
10:28 22.06 22.07 22.04 22.07 22.4K
10:29 22.07 22.08 22.06 22.07 57.9K
10:30 22.08 22.11 22.08 22.10 11.3K
10:31 22.12 22.12 22.10 22.10 71.3K
10:32 22.09 22.11 22.09 22.10 68.4K
10:33 22.10 22.12 22.10 22.11 36.0K
10:34 22.10 22.11 22.09 22.09 46.2K
10:35 22.10 22.11 22.09 22.11 3.0K
10:36 22.11 22.11 22.08 22.08 48.4K
10:37 22.07 22.07 22.05 22.05 42.1K
10:38 22.06 22.06 22.04 22.06 13.1K
10:39 22.06 22.06 22.04 22.05 21.4K
10:40 22.04 22.05 22.04 22.05 23.9K
10:41 22.06 22.06 22.04 22.05 36.0K
10:42 22.04 22.05 22.03 22.04 24.5K
10:43 22.04 22.05 22.04 22.05 18.4K
10:44 22.05 22.07 22.04 22.07 22.5K
10:45 22.06 22.06 22.04 22.05 30.3K
10:46 22.04 22.04 22.00 22.00 48.4K
10:47 22.01 22.01 21.98 21.99 20.4K
10:48 21.99 21.99 21.97 21.98 26.6K
10:49 21.97 21.99 21.97 21.99 66.0K
10:50 21.99 21.99 21.97 21.97 34.4K
10:51 21.97 21.98 21.95 21.95 102.4K
10:52 21.95 21.96 21.91 21.92 85.9K
10:53 21.93 21.95 21.93 21.93 60.0K
10:54 21.93 21.94 21.92 21.92 67.5K
10:55 21.92 21.94 21.92 21.92 23.5K
10:56 21.92 21.93 21.90 21.93 39.2K
10:57 21.93 21.95 21.93 21.94 26.6K
10:58 21.94 21.95 21.93 21.94 20.4K
10:59 21.94 21.94 21.91 21.92 18.2K
11:00 21.93 21.95 21.93 21.94 48.9K
11:01 21.95 21.97 21.95 21.97 29.7K
11:02 21.97 21.97 21.97 21.97 33.0K
11:03 21.97 21.98 21.96 21.96 19.8K
11:04 21.95 21.97 21.94 21.97 20.4K
11:05 21.97 21.98 21.96 21.97 21.9K
11:06 21.97 21.98 21.97 21.98 12.1K
11:07 21.97 21.98 21.97 21.98 24.1K
11:08 21.97 21.97 21.94 21.94 37.0K
11:09 21.92 21.92 21.90 21.92 48.8K
11:10 21.91 21.95 21.91 21.95 27.5K
11:11 21.95 21.96 21.95 21.95 24.7K
11:12 21.94 21.95 21.94 21.95 31.1K
11:13 21.95 21.95 21.94 21.94 4.9K
11:14 21.95 21.95 21.93 21.93 6.9K
11:15 21.93 21.93 21.88 21.88 44.5K
11:16 21.88 21.88 21.84 21.85 62.5K
11:17 21.86 21.87 21.86 21.86 49.4K
11:18 21.85 21.86 21.85 21.85 25.3K
11:19 21.86 21.86 21.84 21.84 49.5K
11:20 21.84 21.86 21.84 21.84 63.7K
11:21 21.83 21.84 21.81 21.83 57.1K
11:22 21.83 21.86 21.82 21.86 65.3K
11:23 21.86 21.87 21.86 21.87 26.9K
11:24 21.87 21.87 21.85 21.86 16.7K
11:25 21.86 21.87 21.85 21.86 46.9K
11:26 21.88 21.88 21.87 21.87 15.0K
11:27 21.86 21.87 21.85 21.85 57.5K
11:28 21.85 21.86 21.85 21.86 57.6K
11:29 21.85 21.86 21.85 21.85 6.7K
11:30 21.86 21.87 21.85 21.86 27.2K
11:31 21.86 21.86 21.83 21.84 48.1K
11:32 21.83 21.87 21.83 21.87 32.5K
11:33 21.86 21.87 21.86 21.87 17.4K
11:34 21.87 21.90 21.86 21.90 23.9K
11:35 21.89 21.89 21.89 21.89 29.6K
11:36 21.89 21.92 21.89 21.92 12.8K
11:37 21.91 21.92 21.90 21.92 24.1K
11:38 21.93 21.95 21.92 21.95 19.2K
11:39 21.94 21.95 21.93 21.95 11.4K
11:40 21.95 21.96 21.94 21.95 34.7K
11:41 21.96 21.97 21.94 21.96 17.4K
11:42 21.96 21.97 21.95 21.97 18.3K
11:43 21.99 22.00 21.98 22.00 11.4K
11:44 21.99 22.00 21.99 22.00 14.0K
11:45 22.00 22.00 21.99 21.99 7.4K
11:46 21.99 22.00 21.99 21.99 13.8K
11:47 21.99 22.00 21.98 22.00 8.7K
11:48 22.00 22.00 21.98 21.99 11.0K
11:49 21.99 21.99 21.97 21.98 18.6K
11:50 21.98 21.98 21.97 21.98 9.6K
11:51 21.99 21.99 21.98 21.98 8.8K
11:52 21.98 21.99 21.98 21.99 8.6K
11:53 22.00 22.00 21.96 21.96 50.7K
11:54 21.95 21.98 21.95 21.97 29.8K
11:55 21.97 21.97 21.95 21.95 24.3K
11:56 21.96 21.97 21.95 21.96 26.7K
11:57 21.95 21.96 21.94 21.95 94.7K
11:58 21.95 21.95 21.94 21.94 5.6K
11:59 21.94 21.94 21.92 21.94 146.0K
12:00 21.93 21.95 21.93 21.95 22.3K
12:01 21.94 21.94 21.93 21.94 54.6K
12:02 21.95 21.96 21.95 21.96 2.8K
12:03 21.97 21.98 21.97 21.97 10.8K
12:04 21.97 21.99 21.97 21.99 9.4K
12:05 21.98 22.00 21.98 21.99 10.6K
12:06 22.00 22.01 21.99 22.01 12.6K
12:07 22.01 22.01 22.01 22.01 38.1K
12:08 22.00 22.02 22.00 22.02 28.0K
12:09 22.02 22.02 22.00 22.01 14.7K
12:10 22.01 22.03 22.01 22.02 18.5K
12:11 22.03 22.04 22.03 22.04 4.5K
12:12 22.04 22.04 22.03 22.04 6.4K
12:13 22.04 22.04 22.03 22.04 20.6K
12:14 22.04 22.04 22.04 22.04 12.0K
12:15 22.05 22.06 22.05 22.06 12.1K
12:16 22.06 22.07 22.05 22.05 18.1K
12:17 22.06 22.08 22.06 22.07 11.8K
12:18 22.06 22.08 22.06 22.08 11.7K
12:19 22.07 22.08 22.06 22.06 30.5K
12:20 22.06 22.08 22.06 22.08 23.1K
12:21 22.07 22.07 22.07 22.07 5.6K
12:22 22.07 22.07 22.06 22.07 4.9K
12:23 22.07 22.08 22.07 22.07 19.8K
12:24 22.07 22.07 22.06 22.07 5.5K
12:25 22.07 22.08 22.05 22.05 22.8K
12:26 22.05 22.05 22.05 22.05 25.7K
12:27 22.05 22.07 22.05 22.07 11.7K
12:28 22.07 22.07 22.06 22.07 20.7K
12:29 22.07 22.07 22.05 22.05 26.0K
12:30 22.05 22.06 22.04 22.05 37.7K
12:31 22.05 22.06 22.05 22.06 18.9K
12:32 22.06 22.06 22.05 22.06 10.2K
12:33 22.06 22.06 22.05 22.05 22.1K
12:34 22.06 22.06 22.06 22.06 25.0K
12:35 22.07 22.07 22.06 22.06 10.8K
12:36 22.07 22.08 22.07 22.08 19.3K
12:37 22.07 22.07 22.06 22.07 30.6K
12:38 22.06 22.07 22.05 22.05 59.7K
12:39 22.05 22.05 22.04 22.05 35.7K
12:40 22.05 22.05 22.02 22.02 58.0K
12:41 22.03 22.03 22.02 22.02 33.6K
12:42 22.03 22.03 22.02 22.02 37.0K
12:43 22.03 22.03 22.01 22.02 29.4K
12:44 22.01 22.02 22.00 22.01 22.3K
12:45 22.01 22.01 22.00 22.01 4.6K
12:46 22.00 22.02 22.00 22.02 11.9K
12:47 22.01 22.02 22.01 22.02 13.7K
12:48 22.03 22.03 22.00 22.01 19.3K
12:49 22.00 22.01 21.99 22.01 21.0K
12:50 22.01 22.01 22.00 22.00 15.7K
12:51 21.99 22.02 21.99 22.02 8.3K
12:52 22.01 22.03 22.01 22.03 5.4K
12:53 22.02 22.04 22.02 22.03 19.0K
12:54 22.02 22.04 22.02 22.04 2.8K
12:55 22.03 22.04 22.02 22.03 3.0K
12:56 22.03 22.03 22.02 22.02 10.9K
12:57 22.02 22.03 22.02 22.02 31.4K
12:58 22.02 22.02 22.01 22.02 111.9K
12:59 22.01 22.03 22.01 22.03 30.0K
13:00 22.03 22.04 22.03 22.04 9.4K
13:01 22.04 22.05 22.04 22.04 9.1K
13:02 22.03 22.04 22.02 22.02 7.7K
13:03 22.03 22.05 22.03 22.05 203.4K
13:04 22.05 22.05 22.05 22.05 0.4K
13:05 22.04 22.05 22.04 22.05 28.2K
13:06 22.04 22.05 22.04 22.04 2.3K
13:07 22.04 22.05 22.04 22.05 4.4K
13:08 22.05 22.07 22.05 22.07 10.7K
13:09 22.07 22.07 22.07 22.07 15.6K
13:10 22.08 22.08 22.07 22.07 25.1K
13:11 22.06 22.06 22.05 22.06 7.5K
13:12 22.07 22.08 22.06 22.08 20.2K
13:13 22.08 22.08 22.06 22.06 30.2K
13:14 22.06 22.07 22.06 22.07 8.4K
13:15 22.06 22.06 22.06 22.06 7.3K
13:16 22.06 22.07 22.06 22.07 5.1K
13:17 22.07 22.07 22.07 22.07 1.7K
13:18 22.07 22.07 22.07 22.07 9.8K
13:19 22.06 22.07 22.06 22.07 7.7K
13:20 22.06 22.07 22.06 22.08 9.4K
13:21 22.07 22.08 22.07 22.08 21.5K
13:22 22.09 22.11 22.08 22.11 23.4K
13:23 22.11 22.11 22.09 22.10 32.4K
13:24 22.10 22.11 22.10 22.10 11.2K
13:25 22.11 22.11 22.10 22.10 22.6K
13:26 22.10 22.10 22.10 22.10 10.8K
13:27 22.09 22.10 22.09 22.10 39.9K
13:28 22.10 22.10 22.09 22.10 5.1K
13:29 22.10 22.10 22.10 22.10 6.8K
13:30 22.10 22.10 22.09 22.10 7.5K
13:31 22.10 22.11 22.10 22.10 11.9K
13:32 22.11 22.11 22.10 22.10 42.1K
13:33 22.10 22.10 22.09 22.09 44.8K
13:34 22.09 22.09 22.08 22.09 27.3K
13:35 22.10 22.10 22.07 22.07 30.7K
13:36 22.06 22.07 22.05 22.06 27.7K
13:37 22.06 22.06 22.05 22.05 7.6K
13:38 22.06 22.06 22.05 22.05 10.7K
13:39 22.04 22.05 22.04 22.04 3.4K
13:40 22.05 22.06 22.05 22.06 43.9K
13:41 22.06 22.06 22.06 22.06 9.8K
13:42 22.05 22.06 22.05 22.05 12.8K
13:43 22.05 22.06 22.05 22.06 10.1K
13:45 22.07 22.07 22.05 22.05 9.4K
13:46 22.06 22.06 22.06 22.06 3.7K
13:47 22.05 22.06 22.04 22.04 5.7K
13:48 22.05 22.05 22.04 22.04 3.7K
13:49 22.05 22.05 22.05 22.04 3.6K
13:50 22.05 22.06 22.05 22.05 32.2K
13:51 22.05 22.05 22.05 22.05 4.9K
13:52 22.04 22.06 22.04 22.06 15.6K
13:53 22.06 22.08 22.06 22.08 29.4K
13:54 22.07 22.09 22.07 22.09 35.1K
13:55 22.09 22.10 22.09 22.10 12.9K
13:56 22.10 22.11 22.09 22.11 42.0K
13:57 22.10 22.10 22.10 22.10 7.3K
13:58 22.11 22.11 22.11 22.11 2.6K
13:59 22.10 22.11 22.10 22.10 13.7K
14:00 22.10 22.11 22.10 22.10 68.3K
14:01 22.10 22.11 22.10 22.10 20.2K
14:02 22.11 22.11 22.11 22.11 3.0K
14:03 22.12 22.13 22.12 22.13 66.4K
14:04 22.13 22.13 22.12 22.12 111.5K
14:05 22.11 22.11 22.09 22.09 9.2K
14:06 22.09 22.09 22.09 22.09 9.2K
14:07 22.09 22.10 22.09 22.09 82.5K
14:08 22.09 22.09 22.07 22.07 9.0K
14:09 22.07 22.08 22.07 22.07 27.0K
14:10 22.07 22.08 22.07 22.08 21.3K
14:11 22.08 22.09 22.08 22.09 13.7K
14:12 22.09 22.09 22.08 22.09 27.7K
14:13 22.09 22.10 22.09 22.10 32.0K
14:14 22.10 22.12 22.10 22.12 15.3K
14:15 22.12 22.13 22.12 22.12 9.5K
14:16 22.12 22.13 22.11 22.13 21.7K
14:17 22.11 22.11 22.11 22.11 22.2K
14:18 22.11 22.11 22.10 22.10 9.1K
14:19 22.09 22.10 22.09 22.09 31.9K
14:20 22.09 22.10 22.09 22.09 8.7K
14:21 22.09 22.09 22.09 22.09 14.3K
14:22 22.09 22.10 22.08 22.08 23.7K
14:23 22.08 22.08 22.08 22.08 13.6K
14:24 22.09 22.09 22.08 22.08 32.3K
14:25 22.08 22.08 22.07 22.08 12.2K
14:26 22.07 22.07 22.07 22.07 10.8K
14:27 22.07 22.07 22.06 22.06 10.7K
14:28 22.06 22.08 22.06 22.08 25.3K
14:29 22.08 22.08 22.07 22.07 4.6K
14:30 22.07 22.09 22.07 22.09 13.2K
14:31 22.09 22.10 22.09 22.09 16.0K
14:32 22.10 22.10 22.09 22.10 8.5K
14:33 22.11 22.11 22.10 22.10 13.8K
14:34 22.10 22.10 22.10 22.10 10.2K
14:35 22.10 22.11 22.10 22.11 30.5K
14:36 22.10 22.11 22.10 22.10 22.0K
14:37 22.10 22.10 22.04 22.04 35.9K
14:38 22.04 22.08 22.04 22.07 8.2K
14:39 22.07 22.09 22.07 22.08 12.1K
14:40 22.08 22.08 22.04 22.04 10.7K
14:41 22.04 22.05 22.04 22.04 6.7K
14:42 22.04 22.04 22.03 22.04 20.3K
14:43 22.04 22.04 22.04 22.04 9.2K
14:44 22.04 22.04 22.04 22.04 4.0K
14:45 22.04 22.06 22.04 22.06 5.7K
14:46 22.06 22.07 22.06 22.06 3.6K
14:47 22.06 22.07 22.06 22.06 8.6K
14:48 22.07 22.07 22.06 22.06 41.0K
14:49 22.06 22.06 22.04 22.04 8.5K
14:50 22.04 22.05 22.04 22.05 14.0K
14:51 22.04 22.04 22.04 22.04 8.8K
14:52 22.04 22.05 22.04 22.05 30.9K
14:53 22.05 22.06 22.05 22.06 6.0K
14:54 22.05 22.06 22.05 22.06 14.5K
14:55 22.07 22.07 22.05 22.06 24.6K
14:56 22.06 22.06 22.06 22.06 26.2K
14:57 22.07 22.08 22.07 22.08 21.0K
14:58 22.07 22.07 22.07 22.07 6.2K
14:59 22.07 22.07 22.07 22.07 15.2K
15:00 22.06 22.06 22.06 22.06 16.6K
15:01 22.06 22.06 22.05 22.05 3.9K
15:02 22.05 22.06 22.05 22.06 12.3K
15:03 22.06 22.07 22.06 22.07 7.2K
15:04 22.09 22.09 22.09 22.09 8.2K
15:05 22.09 22.11 22.09 22.11 24.2K
15:06 22.10 22.11 22.10 22.11 26.1K
15:07 22.11 22.11 22.11 22.11 5.0K
15:08 22.11 22.11 22.10 22.10 7.7K
15:09 22.10 22.10 22.09 22.10 20.3K
15:10 22.12 22.14 22.11 22.13 43.6K
15:11 22.13 22.13 22.11 22.12 12.1K
15:12 22.12 22.13 22.12 22.12 27.2K
15:13 22.13 22.13 22.12 22.12 16.8K
15:14 22.12 22.13 22.12 22.13 26.3K
15:15 22.13 22.13 22.12 22.13 70.4K
15:16 22.14 22.14 22.13 22.13 43.1K
15:17 22.13 22.14 22.13 22.14 22.9K
15:18 22.14 22.15 22.14 22.15 16.5K
15:19 22.14 22.15 22.14 22.14 5.9K
15:20 22.15 22.17 22.15 22.17 80.9K
15:21 22.18 22.21 22.17 22.19 106.6K
15:22 22.19 22.21 22.19 22.20 69.8K
15:23 22.21 22.24 22.21 22.24 91.4K
15:24 22.24 22.24 22.23 22.23 65.2K
15:25 22.22 22.23 22.21 22.22 33.0K
15:26 22.23 22.23 22.21 22.22 45.1K
15:27 22.22 22.23 22.22 22.22 13.8K
15:28 22.22 22.23 22.22 22.22 21.6K
15:29 22.22 22.22 22.20 22.20 28.5K
15:30 22.21 22.24 22.21 22.24 39.5K
15:31 22.25 22.25 22.24 22.24 34.7K
15:32 22.23 22.23 22.21 22.21 22.9K
15:33 22.20 22.23 22.20 22.23 13.7K
15:34 22.22 22.22 22.21 22.22 105.9K
15:35 22.21 22.23 22.21 22.22 88.0K
15:36 22.22 22.22 22.21 22.20 8.6K
15:37 22.19 22.21 22.18 22.20 62.3K
15:38 22.21 22.21 22.19 22.19 54.2K
15:39 22.19 22.19 22.18 22.19 45.6K
15:40 22.19 22.20 22.19 22.20 42.4K
15:41 22.20 22.20 22.19 22.20 13.6K
15:42 22.20 22.21 22.20 22.20 13.2K
15:43 22.21 22.22 22.20 22.22 62.8K
15:44 22.21 22.22 22.21 22.22 3.9K
15:45 22.22 22.24 22.22 22.24 29.2K
15:46 22.24 22.24 22.23 22.22 18.7K
15:47 22.23 22.24 22.23 22.24 12.7K
15:48 22.24 22.24 22.23 22.24 42.5K
15:49 22.23 22.24 22.23 22.23 25.1K
15:50 22.23 22.25 22.23 22.25 48.7K
15:51 22.25 22.26 22.24 22.26 22.6K
15:52 22.26 22.26 22.24 22.25 70.3K
15:53 22.26 22.26 22.25 22.26 16.1K
15:54 22.26 22.27 22.25 22.27 74.4K
15:55 22.28 22.30 22.28 22.29 190.9K
15:56 22.29 22.29 22.27 22.28 49.6K
15:57 22.28 22.28 22.27 22.28 48.8K
15:58 22.28 22.29 22.27 22.27 94.2K
15:59 22.28 22.28 22.27 22.27 459.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし