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 18.90 18.90 18.86 18.87 1,901.8K
09:31 18.87 18.87 18.83 18.85 93.3K
09:32 18.84 18.91 18.84 18.90 74.1K
09:33 18.89 18.92 18.88 18.91 124.2K
09:34 18.89 18.91 18.89 18.91 95.3K
09:35 18.91 18.98 18.91 18.98 113.9K
09:36 18.99 19.01 18.98 19.00 269.6K
09:37 19.02 19.07 19.02 19.05 817.7K
09:38 19.04 19.04 19.01 19.02 304.2K
09:39 19.02 19.04 19.02 19.02 87.3K
09:40 19.01 19.05 19.01 19.05 148.7K
09:41 19.06 19.07 19.05 19.06 130.7K
09:42 19.06 19.08 19.06 19.07 204.9K
09:43 19.06 19.10 19.06 19.10 73.6K
09:44 19.09 19.10 19.08 19.09 184.9K
09:45 19.08 19.14 19.08 19.14 146.0K
09:46 19.14 19.18 19.14 19.16 144.8K
09:47 19.16 19.16 19.12 19.11 134.3K
09:48 19.13 19.17 19.13 19.16 54.3K
09:49 19.15 19.18 19.15 19.17 47.5K
09:50 19.17 19.21 19.17 19.21 60.9K
09:51 19.21 19.21 19.18 19.18 168.5K
09:52 19.18 19.20 19.17 19.19 13.1K
09:53 19.19 19.19 19.17 19.17 55.2K
09:54 19.17 19.21 19.17 19.21 74.6K
09:55 19.21 19.22 19.20 19.21 59.8K
09:56 19.22 19.22 19.21 19.22 34.4K
09:57 19.20 19.21 19.19 19.18 39.5K
09:58 19.20 19.20 19.19 19.21 67.1K
09:59 19.20 19.21 19.20 19.21 80.4K
10:00 19.21 19.27 19.21 19.23 116.6K
10:01 19.23 19.24 19.21 19.21 155.2K
10:02 19.21 19.22 19.19 19.19 96.8K
10:03 19.18 19.21 19.18 19.20 82.3K
10:04 19.20 19.20 19.16 19.17 67.6K
10:05 19.18 19.18 19.14 19.15 69.1K
10:06 19.15 19.17 19.14 19.15 40.3K
10:07 19.15 19.17 19.15 19.16 82.8K
10:08 19.16 19.17 19.15 19.17 98.0K
10:09 19.18 19.19 19.17 19.19 83.3K
10:10 19.19 19.21 19.19 19.18 50.6K
10:11 19.19 19.20 19.17 19.18 66.3K
10:12 19.18 19.20 19.18 19.20 27.1K
10:13 19.19 19.19 19.17 19.17 26.6K
10:14 19.17 19.18 19.17 19.18 30.4K
10:15 19.18 19.19 19.15 19.15 25.9K
10:16 19.14 19.18 19.14 19.18 49.0K
10:17 19.18 19.21 19.18 19.20 127.4K
10:18 19.20 19.23 19.20 19.22 107.4K
10:19 19.22 19.23 19.21 19.21 82.3K
10:20 19.22 19.23 19.21 19.21 82.3K
10:21 19.20 19.23 19.20 19.21 26.4K
10:22 19.22 19.25 19.22 19.22 73.8K
10:23 19.22 19.23 19.21 19.23 38.7K
10:24 19.22 19.23 19.21 19.21 53.7K
10:25 19.21 19.22 19.21 19.21 49.9K
10:26 19.20 19.23 19.20 19.23 63.1K
10:27 19.22 19.24 19.22 19.23 24.1K
10:28 19.24 19.25 19.22 19.25 34.7K
10:29 19.25 19.26 19.25 19.25 63.2K
10:30 19.25 19.25 19.24 19.25 41.6K
10:31 19.26 19.29 19.25 19.29 156.9K
10:32 19.28 19.29 19.26 19.28 40.7K
10:33 19.28 19.30 19.27 19.30 41.4K
10:34 19.29 19.29 19.28 19.29 37.5K
10:35 19.29 19.30 19.29 19.30 21.1K
10:36 19.29 19.31 19.29 19.29 44.3K
10:37 19.29 19.30 19.28 19.29 42.0K
10:38 19.29 19.29 19.26 19.26 22.3K
10:39 19.25 19.27 19.25 19.25 19.3K
10:40 19.26 19.26 19.24 19.24 29.1K
10:41 19.25 19.26 19.24 19.25 65.1K
10:42 19.25 19.25 19.24 19.24 51.3K
10:43 19.24 19.26 19.24 19.25 34.3K
10:44 19.27 19.27 19.26 19.27 20.1K
10:45 19.27 19.29 19.26 19.27 34.0K
10:46 19.27 19.27 19.26 19.27 33.8K
10:47 19.27 19.27 19.26 19.26 32.9K
10:48 19.25 19.26 19.24 19.25 19.8K
10:49 19.24 19.25 19.24 19.25 40.3K
10:50 19.24 19.24 19.22 19.22 46.7K
10:51 19.23 19.23 19.21 19.21 31.6K
10:52 19.22 19.23 19.21 19.23 24.2K
10:53 19.23 19.24 19.23 19.24 16.7K
10:54 19.24 19.24 19.22 19.22 3.0K
10:55 19.23 19.23 19.20 19.20 45.9K
10:56 19.21 19.22 19.21 19.21 25.0K
10:57 19.22 19.23 19.21 19.23 95.1K
10:58 19.22 19.24 19.22 19.22 24.9K
10:59 19.22 19.23 19.21 19.23 19.6K
11:00 19.23 19.25 19.23 19.23 16.9K
11:01 19.23 19.24 19.22 19.23 30.9K
11:02 19.22 19.23 19.22 19.23 20.3K
11:03 19.23 19.24 19.23 19.23 36.3K
11:04 19.24 19.24 19.21 19.21 65.6K
11:05 19.21 19.22 19.21 19.20 35.6K
11:06 19.20 19.20 19.17 19.17 61.8K
11:07 19.18 19.19 19.17 19.19 59.3K
11:08 19.19 19.20 19.18 19.20 9.8K
11:09 19.20 19.21 19.20 19.20 23.2K
11:10 19.20 19.21 19.20 19.21 40.5K
11:11 19.21 19.24 19.21 19.24 34.1K
11:12 19.23 19.24 19.23 19.23 37.4K
11:13 19.24 19.25 19.23 19.24 20.3K
11:14 19.23 19.25 19.23 19.25 10.5K
11:15 19.26 19.27 19.25 19.26 90.9K
11:16 19.25 19.25 19.24 19.25 14.0K
11:17 19.25 19.27 19.23 19.23 18.7K
11:18 19.21 19.22 19.21 19.21 14.5K
11:19 19.21 19.21 19.19 19.20 11.5K
11:20 19.20 19.22 19.20 19.21 18.8K
11:21 19.21 19.23 19.21 19.22 14.0K
11:22 19.21 19.21 19.17 19.18 17.1K
11:23 19.19 19.20 19.19 19.20 22.4K
11:24 19.18 19.20 19.18 19.20 10.4K
11:25 19.20 19.20 19.19 19.19 44.3K
11:26 19.19 19.21 19.19 19.20 29.2K
11:27 19.20 19.23 19.20 19.22 9.6K
11:28 19.22 19.22 19.21 19.21 22.6K
11:29 19.21 19.22 19.21 19.22 13.1K
11:30 19.23 19.23 19.21 19.21 57.2K
11:31 19.20 19.20 19.19 19.20 29.9K
11:32 19.20 19.22 19.20 19.20 82.2K
11:33 19.20 19.21 19.20 19.21 35.9K
11:34 19.19 19.20 19.19 19.19 7.6K
11:35 19.19 19.19 19.16 19.16 45.7K
11:36 19.16 19.17 19.16 19.16 25.9K
11:37 19.15 19.17 19.15 19.17 23.5K
11:38 19.17 19.17 19.17 19.17 12.9K
11:39 19.18 19.18 19.16 19.17 11.1K
11:40 19.16 19.17 19.16 19.17 32.0K
11:41 19.18 19.19 19.17 19.19 15.5K
11:42 19.19 19.19 19.18 19.18 13.4K
11:43 19.18 19.19 19.18 19.18 22.0K
11:44 19.19 19.19 19.16 19.16 120.7K
11:45 19.16 19.18 19.16 19.18 47.7K
11:46 19.18 19.18 19.17 19.18 50.3K
11:47 19.19 19.19 19.19 19.19 16.3K
11:48 19.18 19.18 19.17 19.17 22.1K
11:49 19.17 19.17 19.15 19.16 38.5K
11:50 19.15 19.15 19.13 19.13 21.9K
11:51 19.13 19.14 19.12 19.13 9.1K
11:52 19.12 19.13 19.12 19.12 44.0K
11:53 19.12 19.12 19.12 19.11 27.6K
11:54 19.11 19.12 19.11 19.12 61.6K
11:55 19.12 19.14 19.12 19.13 22.9K
11:56 19.13 19.14 19.13 19.13 12.6K
11:57 19.12 19.12 19.12 19.11 7.0K
11:58 19.11 19.13 19.11 19.13 64.0K
11:59 19.13 19.14 19.13 19.15 42.4K
12:00 19.16 19.16 19.15 19.16 60.1K
12:01 19.16 19.17 19.15 19.16 67.2K
12:02 19.16 19.17 19.15 19.16 32.4K
12:03 19.16 19.17 19.16 19.17 14.3K
12:04 19.18 19.18 19.16 19.16 12.8K
12:05 19.16 19.18 19.16 19.17 19.1K
12:06 19.17 19.19 19.17 19.18 39.1K
12:07 19.18 19.18 19.16 19.16 17.9K
12:08 19.17 19.17 19.16 19.15 32.4K
12:09 19.15 19.16 19.15 19.15 13.8K
12:10 19.15 19.17 19.15 19.17 10.5K
12:11 19.16 19.17 19.16 19.17 6.5K
12:12 19.17 19.18 19.17 19.17 16.7K
12:13 19.17 19.17 19.16 19.17 6.8K
12:14 19.17 19.17 19.17 19.17 6.1K
12:15 19.17 19.20 19.17 19.19 44.7K
12:16 19.19 19.19 19.17 19.17 13.2K
12:17 19.18 19.18 19.17 19.18 21.0K
12:18 19.17 19.19 19.17 19.18 40.4K
12:19 19.18 19.20 19.18 19.20 42.3K
12:20 19.20 19.20 19.17 19.19 51.8K
12:21 19.19 19.20 19.19 19.18 70.8K
12:22 19.18 19.18 19.17 19.17 30.4K
12:23 19.17 19.17 19.15 19.15 57.8K
12:24 19.15 19.15 19.14 19.14 18.6K
12:25 19.14 19.14 19.12 19.12 62.6K
12:26 19.12 19.13 19.12 19.12 67.4K
12:27 19.11 19.12 19.10 19.12 76.0K
12:28 19.12 19.12 19.09 19.10 30.6K
12:29 19.11 19.11 19.08 19.09 31.6K
12:30 19.09 19.11 19.09 19.11 23.1K
12:31 19.12 19.12 19.12 19.11 9.1K
12:32 19.12 19.12 19.10 19.11 20.2K
12:33 19.12 19.12 19.12 19.11 11.5K
12:34 19.11 19.12 19.11 19.11 35.7K
12:35 19.12 19.12 19.11 19.12 4.2K
12:36 19.13 19.14 19.13 19.14 60.1K
12:37 19.14 19.14 19.12 19.12 49.8K
12:38 19.13 19.13 19.11 19.11 13.6K
12:39 19.11 19.11 19.10 19.11 6.5K
12:40 19.11 19.12 19.10 19.12 47.2K
12:41 19.11 19.12 19.11 19.12 30.5K
12:42 19.12 19.12 19.10 19.12 46.1K
12:43 19.13 19.13 19.12 19.11 17.4K
12:44 19.12 19.12 19.10 19.10 28.1K
12:45 19.10 19.10 19.09 19.10 19.3K
12:46 19.10 19.11 19.10 19.10 102.5K
12:47 19.10 19.12 19.10 19.11 13.1K
12:48 19.10 19.10 19.09 19.09 22.1K
12:49 19.09 19.10 19.09 19.09 21.2K
12:50 19.11 19.11 19.10 19.11 19.0K
12:51 19.12 19.13 19.12 19.13 6.9K
12:52 19.13 19.13 19.12 19.12 16.9K
12:53 19.12 19.12 19.11 19.12 21.8K
12:54 19.11 19.11 19.10 19.10 28.1K
12:55 19.10 19.13 19.10 19.13 11.4K
12:56 19.12 19.13 19.12 19.13 11.9K
12:57 19.12 19.12 19.12 19.12 15.1K
12:58 19.12 19.13 19.12 19.12 25.2K
12:59 19.12 19.14 19.12 19.14 36.0K
13:00 19.13 19.14 19.13 19.13 16.6K
13:01 19.14 19.15 19.14 19.15 20.7K
13:02 19.15 19.16 19.15 19.16 31.6K
13:03 19.16 19.16 19.16 19.16 37.6K
13:04 19.16 19.16 19.16 19.16 5.5K
13:05 19.15 19.16 19.15 19.16 12.9K
13:06 19.15 19.16 19.15 19.15 33.9K
13:07 19.15 19.16 19.14 19.15 20.2K
13:08 19.14 19.15 19.14 19.14 21.6K
13:09 19.14 19.14 19.14 19.14 11.5K
13:10 19.13 19.15 19.13 19.15 22.0K
13:11 19.14 19.14 19.12 19.11 13.2K
13:12 19.11 19.11 19.10 19.11 19.9K
13:13 19.12 19.12 19.11 19.11 25.9K
13:14 19.12 19.12 19.11 19.11 11.0K
13:15 19.12 19.13 19.12 19.12 4.9K
13:16 19.13 19.14 19.12 19.13 41.5K
13:17 19.13 19.13 19.12 19.11 4.5K
13:18 19.11 19.13 19.11 19.12 20.2K
13:19 19.13 19.13 19.12 19.13 21.9K
13:20 19.13 19.13 19.12 19.13 10.4K
13:21 19.13 19.13 19.12 19.12 8.8K
13:22 19.12 19.13 19.12 19.13 13.5K
13:23 19.12 19.12 19.11 19.12 21.2K
13:24 19.11 19.13 19.11 19.12 20.9K
13:25 19.11 19.13 19.11 19.13 18.2K
13:26 19.14 19.14 19.13 19.13 18.0K
13:27 19.13 19.14 19.13 19.14 11.4K
13:28 19.14 19.16 19.14 19.16 78.1K
13:29 19.16 19.16 19.15 19.15 59.8K
13:30 19.15 19.18 19.15 19.18 89.9K
13:31 19.18 19.18 19.17 19.17 33.9K
13:32 19.17 19.18 19.17 19.18 4.0K
13:33 19.18 19.18 19.16 19.16 34.9K
13:34 19.16 19.17 19.16 19.17 25.7K
13:35 19.16 19.16 19.16 19.16 31.2K
13:36 19.16 19.16 19.15 19.15 12.7K
13:37 19.15 19.15 19.14 19.14 34.5K
13:38 19.13 19.13 19.13 19.13 5.9K
13:39 19.13 19.14 19.12 19.14 2.8K
13:40 19.14 19.14 19.14 19.14 9.4K
13:41 19.14 19.16 19.14 19.16 27.2K
13:42 19.16 19.16 19.15 19.16 43.1K
13:43 19.16 19.16 19.14 19.15 48.1K
13:44 19.15 19.16 19.15 19.15 39.8K
13:45 19.16 19.16 19.16 19.16 8.8K
13:46 19.17 19.17 19.16 19.16 26.4K
13:47 19.16 19.16 19.15 19.16 17.9K
13:48 19.16 19.17 19.16 19.17 2.3K
13:49 19.17 19.17 19.17 19.16 23.5K
13:50 19.16 19.17 19.16 19.17 18.5K
13:51 19.17 19.18 19.16 19.17 22.0K
13:52 19.16 19.17 19.16 19.17 11.3K
13:53 19.17 19.18 19.17 19.17 22.3K
13:54 19.16 19.16 19.15 19.15 5.1K
13:55 19.15 19.15 19.15 19.15 8.7K
13:56 19.16 19.16 19.15 19.15 3.9K
13:57 19.15 19.16 19.15 19.15 25.6K
13:58 19.15 19.15 19.15 19.15 15.6K
13:59 19.16 19.16 19.15 19.16 2.1K
14:00 19.15 19.16 19.14 19.16 20.7K
14:01 19.16 19.16 19.15 19.15 11.2K
14:02 19.15 19.15 19.13 19.13 22.7K
14:03 19.13 19.13 19.12 19.12 25.9K
14:04 19.11 19.11 19.09 19.11 56.9K
14:05 19.11 19.11 19.08 19.09 37.2K
14:06 19.09 19.10 19.08 19.10 20.3K
14:07 19.10 19.10 19.10 19.10 6.4K
14:08 19.10 19.10 19.09 19.10 13.5K
14:09 19.09 19.09 19.08 19.09 20.8K
14:10 19.09 19.10 19.09 19.10 22.4K
14:11 19.08 19.09 19.08 19.08 6.5K
14:12 19.09 19.09 19.07 19.08 14.4K
14:13 19.07 19.09 19.07 19.09 42.3K
14:14 19.09 19.10 19.09 19.09 37.2K
14:15 19.10 19.10 19.09 19.09 25.1K
14:16 19.09 19.09 19.08 19.08 6.5K
14:17 19.08 19.08 19.06 19.08 61.2K
14:18 19.07 19.08 19.07 19.07 13.3K
14:19 19.07 19.08 19.07 19.08 10.5K
14:20 19.07 19.09 19.07 19.09 20.8K
14:21 19.08 19.09 19.08 19.09 9.1K
14:22 19.09 19.11 19.09 19.10 27.7K
14:23 19.11 19.11 19.10 19.11 24.8K
14:24 19.10 19.11 19.10 19.10 14.1K
14:25 19.10 19.11 19.10 19.10 27.8K
14:26 19.10 19.10 19.09 19.09 10.9K
14:27 19.10 19.10 19.09 19.10 11.9K
14:28 19.09 19.09 19.08 19.08 6.3K
14:29 19.08 19.08 19.08 19.08 4.1K
14:30 19.08 19.08 19.08 19.08 10.7K
14:31 19.08 19.08 19.07 19.07 22.9K
14:32 19.07 19.07 19.05 19.06 33.2K
14:33 19.05 19.07 19.05 19.06 31.1K
14:34 19.07 19.08 19.07 19.08 21.6K
14:35 19.07 19.08 19.07 19.07 9.3K
14:36 19.08 19.10 19.08 19.10 44.6K
14:37 19.10 19.10 19.08 19.09 35.6K
14:38 19.09 19.10 19.09 19.10 13.0K
14:39 19.09 19.10 19.09 19.09 40.0K
14:40 19.09 19.09 19.07 19.07 25.7K
14:41 19.07 19.08 19.07 19.08 17.2K
14:42 19.08 19.08 19.07 19.07 16.2K
14:43 19.07 19.08 19.07 19.07 35.4K
14:44 19.08 19.08 19.07 19.07 3.2K
14:45 19.06 19.07 19.05 19.05 29.6K
14:46 19.05 19.05 19.04 19.04 17.1K
14:47 19.03 19.03 19.03 19.03 23.5K
14:48 19.04 19.07 19.03 19.07 55.1K
14:49 19.08 19.09 19.07 19.08 16.8K
14:50 19.08 19.12 19.08 19.11 51.5K
14:51 19.11 19.14 19.11 19.13 47.3K
14:52 19.13 19.13 19.12 19.12 30.8K
14:53 19.12 19.14 19.12 19.14 14.6K
14:54 19.13 19.13 19.12 19.13 17.8K
14:55 19.14 19.14 19.12 19.11 23.6K
14:56 19.12 19.13 19.12 19.11 40.4K
14:57 19.12 19.12 19.12 19.11 27.0K
14:58 19.11 19.11 19.11 19.11 7.4K
14:59 19.10 19.11 19.10 19.11 2.9K
15:00 19.11 19.11 19.10 19.10 83.5K
15:01 19.10 19.11 19.09 19.10 16.6K
15:02 19.10 19.11 19.10 19.10 25.6K
15:03 19.10 19.10 19.08 19.08 46.7K
15:04 19.10 19.11 19.10 19.12 50.8K
15:05 19.12 19.13 19.12 19.12 13.6K
15:06 19.14 19.15 19.14 19.14 251.1K
15:07 19.13 19.13 19.13 19.13 10.5K
15:08 19.13 19.14 19.13 19.14 6.4K
15:09 19.14 19.14 19.13 19.13 7.3K
15:10 19.13 19.13 19.13 19.13 11.8K
15:11 19.13 19.13 19.12 19.12 11.5K
15:12 19.12 19.13 19.12 19.13 21.9K
15:13 19.12 19.13 19.10 19.10 17.6K
15:14 19.11 19.11 19.08 19.09 20.0K
15:15 19.09 19.09 19.07 19.08 34.1K
15:16 19.09 19.10 19.09 19.09 25.0K
15:17 19.09 19.09 19.09 19.09 5.0K
15:18 19.09 19.10 19.09 19.10 17.4K
15:19 19.10 19.11 19.10 19.11 21.1K
15:20 19.10 19.11 19.10 19.10 19.7K
15:21 19.10 19.11 19.10 19.10 55.8K
15:22 19.09 19.10 19.09 19.10 35.9K
15:23 19.08 19.09 19.08 19.08 8.3K
15:24 19.08 19.08 19.07 19.08 12.3K
15:25 19.08 19.09 19.08 19.09 30.5K
15:26 19.08 19.09 19.08 19.08 12.0K
15:27 19.08 19.08 19.08 19.08 41.0K
15:28 19.08 19.08 19.08 19.08 942.9K
15:29 19.08 19.08 19.07 19.07 61.9K
15:30 19.07 19.08 19.07 19.07 3.0K
15:31 19.08 19.09 19.08 19.08 30.1K
15:32 19.07 19.09 19.07 19.09 55.0K
15:33 19.09 19.09 19.08 19.09 12.5K
15:34 19.09 19.09 19.08 19.08 14.1K
15:35 19.09 19.10 19.09 19.10 61.1K
15:36 19.10 19.11 19.10 19.11 28.0K
15:37 19.11 19.11 19.09 19.10 27.8K
15:38 19.10 19.10 19.09 19.10 7.1K
15:39 19.10 19.11 19.10 19.11 19.7K
15:40 19.11 19.11 19.11 19.12 9.7K
15:41 19.11 19.12 19.11 19.11 6.7K
15:42 19.11 19.11 19.11 19.11 4.4K
15:43 19.10 19.11 19.10 19.10 7.4K
15:44 19.10 19.11 19.10 19.11 12.6K
15:45 19.10 19.11 19.10 19.10 21.7K
15:46 19.10 19.10 19.09 19.09 59.9K
15:47 19.09 19.10 19.08 19.10 19.6K
15:48 19.10 19.11 19.10 19.11 39.5K
15:49 19.11 19.12 19.11 19.11 1.1K
15:50 19.10 19.12 19.10 19.12 26.1K
15:51 19.12 19.13 19.11 19.11 19.5K
15:52 19.11 19.11 19.10 19.10 32.6K
15:53 19.11 19.11 19.09 19.10 13.2K
15:54 19.09 19.11 19.09 19.10 13.7K
15:55 19.11 19.11 19.10 19.11 5.4K
15:56 19.11 19.11 19.10 19.11 6.6K
15:57 19.10 19.11 19.10 19.11 48.9K
15:58 19.11 19.12 19.10 19.12 44.6K
15:59 19.12 19.14 19.12 19.12 295.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし