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 20.31 20.31 20.26 20.27 769.0K
09:31 20.27 20.29 20.27 20.28 75.9K
09:32 20.28 20.29 20.27 20.28 20.6K
09:33 20.28 20.29 20.27 20.27 18.3K
09:34 20.26 20.30 20.26 20.28 16.0K
09:35 20.28 20.28 20.26 20.26 48.5K
09:36 20.26 20.27 20.25 20.27 57.6K
09:37 20.27 20.27 20.24 20.27 51.6K
09:38 20.28 20.28 20.25 20.25 58.0K
09:39 20.24 20.27 20.23 20.27 39.9K
09:40 20.26 20.31 20.25 20.31 66.7K
09:41 20.30 20.33 20.30 20.33 50.7K
09:42 20.34 20.37 20.34 20.35 44.5K
09:43 20.35 20.37 20.35 20.35 25.7K
09:44 20.35 20.35 20.31 20.32 129.9K
09:45 20.34 20.36 20.34 20.37 31.2K
09:46 20.37 20.37 20.34 20.36 79.4K
09:47 20.36 20.36 20.34 20.34 17.6K
09:48 20.36 20.36 20.34 20.36 14.4K
09:49 20.35 20.36 20.35 20.36 24.6K
09:50 20.37 20.37 20.35 20.37 27.6K
09:51 20.37 20.37 20.35 20.36 38.9K
09:52 20.37 20.37 20.34 20.34 176.8K
09:53 20.35 20.37 20.35 20.36 37.6K
09:54 20.36 20.36 20.35 20.36 21.9K
09:55 20.34 20.34 20.32 20.32 39.5K
09:56 20.32 20.33 20.32 20.33 26.7K
09:57 20.33 20.33 20.31 20.31 15.7K
09:58 20.31 20.33 20.31 20.31 11.4K
09:59 20.32 20.33 20.32 20.32 23.4K
10:00 20.35 20.52 20.35 20.52 229.7K
10:01 20.55 20.59 20.54 20.57 275.9K
10:02 20.57 20.62 20.57 20.62 114.9K
10:03 20.63 20.69 20.63 20.68 152.6K
10:04 20.68 20.69 20.66 20.66 118.3K
10:05 20.67 20.68 20.65 20.67 51.4K
10:06 20.67 20.76 20.67 20.76 176.2K
10:07 20.76 20.78 20.67 20.77 170.1K
10:08 20.77 20.82 20.76 20.82 287.5K
10:09 20.82 20.82 20.78 20.78 79.7K
10:10 20.78 20.79 20.77 20.78 95.3K
10:11 20.78 20.79 20.75 20.75 88.6K
10:12 20.75 20.78 20.74 20.78 136.7K
10:13 20.78 20.83 20.78 20.83 80.1K
10:14 20.83 20.85 20.81 20.85 84.9K
10:15 20.85 20.90 20.84 20.90 138.2K
10:16 20.92 20.94 20.90 20.94 295.0K
10:17 20.94 20.94 20.89 20.89 170.8K
10:18 20.86 20.86 20.78 20.79 148.2K
10:19 20.77 20.82 20.76 20.81 139.9K
10:20 20.81 20.85 20.80 20.82 71.3K
10:21 20.82 20.82 20.78 20.81 111.4K
10:22 20.81 20.81 20.76 20.76 70.7K
10:23 20.74 20.79 20.74 20.77 45.9K
10:24 20.77 20.83 20.77 20.82 87.7K
10:25 20.84 20.87 20.84 20.87 49.7K
10:26 20.86 20.86 20.85 20.85 25.0K
10:27 20.85 20.85 20.81 20.81 75.0K
10:28 20.81 20.83 20.80 20.82 25.9K
10:29 20.80 20.84 20.80 20.84 62.9K
10:30 20.87 20.88 20.86 20.86 8.3K
10:31 20.87 20.89 20.87 20.89 16.3K
10:32 20.88 20.91 20.88 20.88 24.2K
10:33 20.88 20.89 20.87 20.88 27.3K
10:34 20.88 20.90 20.88 20.89 15.7K
10:35 20.89 20.91 20.89 20.91 48.3K
10:36 20.92 20.92 20.90 20.90 27.1K
10:37 20.93 20.95 20.93 20.95 26.0K
10:38 20.95 20.97 20.95 20.96 18.6K
10:39 20.95 20.98 20.93 20.98 62.3K
10:40 20.98 21.01 20.98 21.01 33.1K
10:41 21.00 21.00 20.96 20.96 54.3K
10:42 20.96 20.97 20.95 20.95 84.4K
10:43 20.93 20.97 20.93 20.96 33.6K
10:44 20.97 20.97 20.93 20.96 72.0K
10:45 20.96 20.98 20.96 20.98 11.6K
10:46 20.96 21.01 20.96 21.01 52.4K
10:47 21.01 21.01 20.98 21.01 26.5K
10:48 21.00 21.00 20.99 21.00 80.3K
10:49 21.00 21.00 20.96 20.97 44.2K
10:50 20.97 21.01 20.97 21.01 41.8K
10:51 21.00 21.01 20.98 20.99 79.8K
10:52 21.00 21.01 20.98 20.99 98.7K
10:53 21.00 21.01 20.98 20.99 56.1K
10:54 21.00 21.01 20.99 21.01 116.3K
10:55 21.00 21.01 20.99 20.99 63.9K
10:56 20.98 21.00 20.97 20.98 83.5K
10:57 20.97 20.98 20.95 20.96 39.1K
10:58 20.96 20.97 20.95 20.97 96.4K
10:59 20.97 20.97 20.96 20.96 20.3K
11:00 20.96 21.02 20.96 21.02 23.5K
11:01 21.01 21.05 21.01 21.05 56.7K
11:02 21.07 21.08 21.06 21.07 38.0K
11:03 21.07 21.07 21.06 21.07 18.7K
11:04 21.06 21.09 21.06 21.08 41.6K
11:05 21.07 21.09 21.07 21.09 30.8K
11:06 21.08 21.09 21.08 21.08 59.7K
11:07 21.08 21.09 21.07 21.09 16.3K
11:08 21.09 21.09 21.08 21.09 50.4K
11:09 21.08 21.10 21.08 21.09 40.9K
11:10 21.10 21.13 21.10 21.13 28.7K
11:11 21.13 21.13 21.11 21.11 28.6K
11:12 21.12 21.13 21.11 21.13 22.6K
11:13 21.11 21.12 21.10 21.12 23.0K
11:14 21.11 21.13 21.11 21.12 21.8K
11:15 21.12 21.14 21.11 21.14 32.0K
11:16 21.13 21.15 21.13 21.15 16.0K
11:17 21.16 21.16 21.14 21.16 45.8K
11:18 21.17 21.18 21.16 21.18 18.9K
11:19 21.17 21.18 21.16 21.16 11.2K
11:20 21.15 21.17 21.15 21.16 17.1K
11:21 21.15 21.15 21.13 21.13 40.1K
11:22 21.14 21.16 21.14 21.16 100.2K
11:23 21.15 21.16 21.15 21.16 11.1K
11:24 21.16 21.16 21.14 21.15 19.1K
11:25 21.15 21.16 21.13 21.13 22.1K
11:26 21.12 21.13 21.12 21.13 20.6K
11:27 21.13 21.13 21.11 21.11 12.3K
11:28 21.11 21.13 21.11 21.13 32.6K
11:29 21.12 21.13 21.12 21.12 7.1K
11:30 21.13 21.14 21.13 21.14 49.1K
11:31 21.14 21.15 21.14 21.15 18.3K
11:32 21.16 21.16 21.14 21.15 21.5K
11:33 21.15 21.15 21.13 21.15 43.9K
11:34 21.15 21.15 21.14 21.15 40.6K
11:35 21.15 21.15 21.15 21.15 10.5K
11:36 21.16 21.17 21.15 21.17 27.9K
11:37 21.14 21.16 21.12 21.16 31.3K
11:38 21.16 21.17 21.15 21.16 22.3K
11:39 21.15 21.17 21.15 21.16 17.6K
11:40 21.15 21.18 21.15 21.18 28.1K
11:41 21.17 21.18 21.16 21.16 27.3K
11:42 21.16 21.17 21.16 21.17 14.9K
11:43 21.16 21.18 21.16 21.17 24.3K
11:44 21.16 21.18 21.16 21.17 13.5K
11:45 21.17 21.21 21.17 21.19 48.3K
11:46 21.19 21.21 21.19 21.21 11.2K
11:47 21.22 21.24 21.21 21.21 41.0K
11:48 21.21 21.21 21.18 21.19 81.1K
11:49 21.18 21.20 21.18 21.19 32.7K
11:50 21.19 21.20 21.18 21.19 29.9K
11:51 21.16 21.16 21.15 21.16 79.8K
11:52 21.15 21.15 21.13 21.14 23.7K
11:53 21.14 21.15 21.14 21.14 28.0K
11:54 21.15 21.15 21.12 21.12 91.6K
11:55 21.13 21.14 21.13 21.13 22.5K
11:56 21.13 21.13 21.12 21.12 75.2K
11:57 21.12 21.12 21.11 21.11 19.5K
11:58 21.11 21.11 21.09 21.10 133.2K
11:59 21.09 21.09 21.05 21.06 43.0K
12:00 21.05 21.08 21.05 21.08 52.8K
12:01 21.07 21.09 21.07 21.09 18.0K
12:02 21.10 21.11 21.10 21.11 23.9K
12:03 21.11 21.12 21.10 21.12 17.0K
12:04 21.10 21.10 21.09 21.10 13.2K
12:05 21.10 21.10 21.09 21.09 24.3K
12:06 21.09 21.10 21.07 21.08 8.0K
12:07 21.08 21.11 21.08 21.11 45.7K
12:08 21.11 21.12 21.11 21.12 16.0K
12:09 21.13 21.13 21.10 21.10 9.4K
12:10 21.10 21.10 21.09 21.09 3.8K
12:11 21.09 21.10 21.09 21.09 4.5K
12:12 21.09 21.09 21.09 21.09 4.6K
12:13 21.09 21.09 21.06 21.06 23.6K
12:14 21.08 21.09 21.08 21.09 22.2K
12:15 21.09 21.09 21.07 21.08 23.5K
12:16 21.07 21.07 21.05 21.06 49.0K
12:17 21.05 21.06 21.05 21.05 6.3K
12:18 21.05 21.05 21.04 21.04 11.1K
12:19 21.03 21.04 21.03 21.03 23.1K
12:20 21.03 21.03 21.01 21.01 19.5K
12:21 21.01 21.02 21.01 21.02 48.5K
12:22 21.02 21.03 21.02 21.03 31.5K
12:23 21.04 21.06 21.03 21.04 4.5K
12:24 21.05 21.05 21.04 21.04 1.0K
12:25 21.04 21.05 21.03 21.05 8.1K
12:26 21.04 21.04 21.03 21.03 2.2K
12:27 21.05 21.07 21.05 21.07 16.3K
12:28 21.08 21.08 21.08 21.08 6.2K
12:29 21.04 21.06 21.04 21.06 10.2K
12:30 21.07 21.07 21.06 21.06 7.5K
12:31 21.07 21.07 21.07 21.07 2.6K
12:32 21.07 21.09 21.07 21.09 17.9K
12:33 21.08 21.09 21.07 21.09 15.3K
12:34 21.08 21.08 21.07 21.07 26.8K
12:35 21.08 21.09 21.07 21.09 7.8K
12:36 21.09 21.09 21.07 21.07 28.5K
12:37 21.08 21.08 21.06 21.07 8.0K
12:38 21.07 21.07 21.07 21.07 1.3K
12:39 21.07 21.08 21.07 21.07 24.5K
12:40 21.07 21.09 21.07 21.09 6.1K
12:41 21.08 21.08 21.07 21.07 18.4K
12:42 21.07 21.07 21.06 21.06 10.8K
12:43 21.06 21.07 21.06 21.07 10.3K
12:44 21.07 21.08 21.06 21.08 19.4K
12:45 21.06 21.07 21.06 21.07 13.4K
12:46 21.07 21.07 21.07 21.07 17.0K
12:47 21.06 21.06 21.05 21.05 2.6K
12:48 21.05 21.05 21.05 21.05 8.8K
12:49 21.04 21.06 21.04 21.05 19.3K
12:50 21.05 21.06 21.05 21.06 5.8K
12:51 21.06 21.06 21.05 21.05 11.9K
12:52 21.04 21.05 21.04 21.04 16.7K
12:53 21.04 21.05 21.04 21.05 12.2K
12:54 21.05 21.05 21.04 21.04 28.0K
12:55 21.04 21.04 21.02 21.03 26.5K
12:56 21.02 21.02 21.02 21.02 40.0K
12:57 21.02 21.03 21.02 21.02 2.5K
12:58 21.02 21.02 21.01 21.01 55.4K
12:59 21.03 21.03 21.02 21.02 29.1K
13:00 21.02 21.05 21.02 21.05 34.8K
13:01 21.06 21.06 21.06 21.06 16.6K
13:02 21.06 21.06 21.06 21.06 7.5K
13:03 21.07 21.08 21.07 21.07 27.6K
13:04 21.07 21.09 21.07 21.09 9.1K
13:05 21.09 21.10 21.08 21.10 6.4K
13:06 21.09 21.09 21.08 21.08 16.6K
13:07 21.08 21.09 21.08 21.09 3.7K
13:08 21.10 21.10 21.10 21.10 3.0K
13:09 21.09 21.10 21.09 21.09 15.6K
13:10 21.10 21.11 21.10 21.11 20.4K
13:11 21.12 21.12 21.11 21.12 58.0K
13:12 21.12 21.12 21.10 21.11 8.9K
13:13 21.11 21.12 21.10 21.10 36.9K
13:14 21.12 21.13 21.11 21.11 34.8K
13:15 21.13 21.14 21.13 21.14 28.9K
13:16 21.14 21.14 21.12 21.14 11.0K
13:17 21.13 21.13 21.12 21.13 33.5K
13:18 21.14 21.15 21.14 21.15 13.3K
13:19 21.15 21.16 21.13 21.16 37.6K
13:20 21.13 21.15 21.13 21.14 8.8K
13:21 21.14 21.14 21.13 21.14 18.6K
13:22 21.13 21.13 21.13 21.13 0.3K
13:23 21.12 21.15 21.12 21.15 15.2K
13:24 21.14 21.15 21.14 21.15 14.8K
13:25 21.14 21.15 21.14 21.15 1.7K
13:26 21.16 21.16 21.15 21.16 5.4K
13:27 21.16 21.16 21.15 21.16 29.4K
13:28 21.16 21.17 21.16 21.17 14.3K
13:29 21.17 21.17 21.16 21.16 32.1K
13:30 21.16 21.16 21.15 21.15 5.7K
13:31 21.15 21.15 21.13 21.13 4.2K
13:32 21.12 21.12 21.10 21.10 32.5K
13:33 21.10 21.11 21.09 21.11 26.7K
13:34 21.11 21.11 21.10 21.10 7.0K
13:35 21.12 21.12 21.12 21.12 16.2K
13:36 21.12 21.14 21.12 21.13 62.4K
13:37 21.14 21.14 21.13 21.13 33.0K
13:38 21.13 21.13 21.12 21.12 3.0K
13:39 21.12 21.12 21.11 21.11 75.7K
13:40 21.11 21.11 21.09 21.10 72.5K
13:41 21.10 21.11 21.09 21.09 41.9K
13:42 21.09 21.10 21.09 21.09 27.7K
13:43 21.09 21.10 21.08 21.10 6.0K
13:44 21.11 21.12 21.11 21.12 8.0K
13:45 21.12 21.12 21.12 21.12 2.5K
13:46 21.13 21.13 21.12 21.12 35.8K
13:47 21.12 21.12 21.11 21.12 8.3K
13:48 21.12 21.13 21.12 21.13 16.6K
13:49 21.13 21.13 21.13 21.13 3.8K
13:50 21.13 21.13 21.13 21.13 4.9K
13:51 21.13 21.13 21.12 21.12 7.3K
13:52 21.13 21.13 21.12 21.13 3.7K
13:53 21.13 21.13 21.13 21.13 16.8K
13:54 21.13 21.14 21.13 21.14 10.7K
13:55 21.15 21.16 21.15 21.16 15.1K
13:56 21.17 21.17 21.15 21.15 9.0K
13:57 21.16 21.16 21.15 21.15 0.9K
13:58 21.16 21.17 21.16 21.16 9.3K
13:59 21.17 21.18 21.17 21.18 29.9K
14:00 21.19 21.19 21.18 21.19 14.0K
14:01 21.20 21.20 21.19 21.20 7.9K
14:02 21.19 21.20 21.18 21.18 39.6K
14:03 21.19 21.20 21.19 21.20 19.0K
14:04 21.19 21.21 21.19 21.19 19.9K
14:05 21.20 21.20 21.19 21.20 16.9K
14:06 21.19 21.20 21.19 21.20 44.0K
14:07 21.19 21.20 21.18 21.19 41.4K
14:08 21.19 21.22 21.19 21.22 15.3K
14:09 21.21 21.22 21.21 21.21 6.8K
14:10 21.22 21.22 21.22 21.22 4.2K
14:11 21.23 21.23 21.21 21.21 5.9K
14:12 21.21 21.25 21.21 21.25 11.8K
14:13 21.24 21.25 21.23 21.25 8.7K
14:14 21.25 21.25 21.24 21.25 3.4K
14:15 21.24 21.25 21.23 21.24 30.9K
14:16 21.25 21.25 21.23 21.23 35.8K
14:17 21.23 21.24 21.22 21.22 40.1K
14:18 21.22 21.23 21.21 21.21 26.4K
14:19 21.21 21.21 21.19 21.19 15.5K
14:20 21.20 21.20 21.18 21.19 7.5K
14:21 21.18 21.18 21.16 21.16 4.7K
14:22 21.17 21.17 21.16 21.17 4.2K
14:23 21.17 21.17 21.17 21.17 5.5K
14:24 21.16 21.16 21.14 21.15 7.4K
14:25 21.15 21.17 21.14 21.15 25.1K
14:26 21.15 21.17 21.15 21.17 5.0K
14:27 21.15 21.16 21.15 21.16 13.9K
14:28 21.15 21.15 21.15 21.15 9.0K
14:29 21.15 21.16 21.15 21.15 5.0K
14:30 21.15 21.16 21.15 21.16 7.3K
14:31 21.16 21.18 21.16 21.18 22.9K
14:32 21.17 21.17 21.16 21.17 42.3K
14:33 21.18 21.19 21.18 21.19 17.0K
14:34 21.19 21.20 21.19 21.20 4.8K
14:35 21.19 21.19 21.18 21.18 1.3K
14:36 21.19 21.19 21.17 21.18 3.2K
14:37 21.17 21.18 21.16 21.18 10.5K
14:38 21.16 21.16 21.16 21.16 1.7K
14:39 21.16 21.16 21.16 21.16 0.9K
14:40 21.16 21.16 21.16 21.16 1.0K
14:41 21.16 21.16 21.14 21.15 52.3K
14:42 21.15 21.16 21.14 21.14 41.1K
14:43 21.15 21.15 21.15 21.15 29.7K
14:44 21.14 21.15 21.14 21.15 4.1K
14:45 21.16 21.16 21.15 21.15 2.6K
14:46 21.15 21.15 21.14 21.14 0.6K
14:47 21.15 21.15 21.14 21.14 13.2K
14:48 21.14 21.15 21.14 21.15 16.6K
14:49 21.14 21.14 21.14 21.14 10.0K
14:50 21.14 21.14 21.13 21.13 8.6K
14:51 21.12 21.13 21.12 21.13 35.1K
14:52 21.13 21.13 21.12 21.13 7.3K
14:53 21.12 21.13 21.12 21.13 1.5K
14:54 21.13 21.13 21.13 21.13 26.3K
14:55 21.13 21.13 21.12 21.12 8.2K
14:56 21.12 21.12 21.11 21.12 30.1K
14:57 21.11 21.12 21.11 21.12 16.2K
14:58 21.13 21.13 21.12 21.12 10.4K
14:59 21.13 21.14 21.13 21.14 2.4K
15:00 21.13 21.13 21.13 21.13 42.8K
15:01 21.12 21.14 21.12 21.14 6.3K
15:02 21.14 21.14 21.12 21.12 2.2K
15:03 21.13 21.13 21.13 21.13 9.5K
15:04 21.14 21.15 21.14 21.15 12.6K
15:05 21.15 21.15 21.14 21.14 25.0K
15:06 21.13 21.14 21.13 21.13 10.6K
15:07 21.13 21.13 21.13 21.13 0.1K
15:08 21.13 21.13 21.12 21.12 1.4K
15:09 21.12 21.13 21.12 21.13 7.9K
15:10 21.13 21.13 21.12 21.13 15.5K
15:11 21.13 21.14 21.13 21.14 13.1K
15:12 21.13 21.14 21.12 21.13 25.3K
15:13 21.13 21.14 21.13 21.14 7.3K
15:14 21.15 21.15 21.14 21.14 4.4K
15:15 21.14 21.14 21.13 21.14 11.1K
15:16 21.14 21.14 21.14 21.14 1.0K
15:17 21.15 21.15 21.14 21.14 11.1K
15:18 21.15 21.15 21.14 21.14 2.8K
15:19 21.13 21.14 21.13 21.14 0.3K
15:20 21.13 21.14 21.13 21.14 1.8K
15:21 21.15 21.15 21.14 21.15 4.0K
15:22 21.13 21.14 21.13 21.14 7.3K
15:23 21.13 21.14 21.13 21.13 19.3K
15:24 21.13 21.13 21.12 21.12 4.3K
15:25 21.13 21.13 21.12 21.12 3.4K
15:26 21.12 21.13 21.12 21.13 19.9K
15:27 21.13 21.13 21.12 21.12 19.7K
15:28 21.13 21.13 21.12 21.12 1.9K
15:29 21.13 21.13 21.11 21.11 19.2K
15:30 21.11 21.12 21.11 21.12 27.6K
15:31 21.13 21.13 21.13 21.13 2.5K
15:32 21.12 21.12 21.12 21.12 0.7K
15:33 21.11 21.11 21.10 21.10 17.8K
15:34 21.10 21.10 21.09 21.10 24.6K
15:35 21.11 21.11 21.11 21.11 4.0K
15:36 21.10 21.11 21.10 21.10 5.3K
15:37 21.10 21.11 21.10 21.10 42.3K
15:38 21.11 21.11 21.11 21.11 0.3K
15:39 21.11 21.11 21.11 21.11 4.2K
15:40 21.12 21.12 21.11 21.12 11.9K
15:41 21.12 21.12 21.11 21.12 30.0K
15:42 21.11 21.12 21.11 21.12 1.8K
15:43 21.12 21.12 21.12 21.12 37.1K
15:44 21.12 21.12 21.12 21.12 15.7K
15:45 21.12 21.13 21.11 21.11 18.9K
15:46 21.11 21.11 21.10 21.10 6.7K
15:47 21.10 21.10 21.10 21.10 1.5K
15:48 21.10 21.11 21.10 21.11 16.1K
15:49 21.11 21.11 21.09 21.09 22.1K
15:50 21.11 21.11 21.10 21.11 80.9K
15:51 21.11 21.11 21.11 21.11 6.2K
15:52 21.11 21.11 21.10 21.11 29.6K
15:53 21.10 21.11 21.10 21.11 18.5K
15:54 21.10 21.11 21.10 21.10 21.3K
15:55 21.09 21.09 21.09 21.09 39.5K
15:56 21.09 21.09 21.09 21.09 2.8K
15:57 21.08 21.10 21.08 21.10 37.6K
15:58 21.10 21.11 21.10 21.11 47.9K
15:59 21.11 21.12 21.09 21.10 327.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし