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 19.83 19.83 19.81 19.83 750.3K
09:31 19.83 19.83 19.82 19.83 86.0K
09:32 19.83 19.84 19.82 19.84 32.7K
09:33 19.84 19.84 19.81 19.82 31.2K
09:34 19.83 19.84 19.83 19.83 26.0K
09:35 19.83 19.83 19.81 19.81 68.5K
09:36 19.81 19.81 19.78 19.78 88.7K
09:37 19.78 19.80 19.78 19.77 129.9K
09:38 19.78 19.79 19.77 19.78 81.6K
09:39 19.77 19.77 19.75 19.76 92.3K
09:40 19.77 19.78 19.77 19.77 99.4K
09:41 19.78 19.78 19.75 19.75 29.8K
09:42 19.76 19.76 19.74 19.74 91.1K
09:43 19.74 19.75 19.71 19.71 51.3K
09:44 19.72 19.73 19.71 19.71 184.0K
09:45 19.72 19.75 19.72 19.73 40.4K
09:46 19.74 19.76 19.74 19.76 34.4K
09:47 19.77 19.77 19.75 19.75 61.3K
09:48 19.77 19.77 19.74 19.74 51.0K
09:49 19.75 19.75 19.72 19.73 43.2K
09:50 19.74 19.76 19.73 19.76 32.3K
09:51 19.76 19.77 19.75 19.76 67.9K
09:52 19.77 19.79 19.77 19.79 10.0K
09:53 19.79 19.79 19.78 19.78 25.3K
09:54 19.78 19.79 19.78 19.78 44.1K
09:55 19.79 19.79 19.78 19.77 53.9K
09:56 19.78 19.78 19.76 19.77 8.6K
09:57 19.76 19.76 19.76 19.76 7.1K
09:58 19.75 19.76 19.74 19.75 20.6K
09:59 19.76 19.76 19.75 19.76 1.8K
10:00 19.76 19.76 19.74 19.74 32.6K
10:01 19.74 19.74 19.73 19.73 44.4K
10:02 19.72 19.74 19.72 19.74 9.1K
10:03 19.74 19.74 19.73 19.74 14.0K
10:04 19.74 19.74 19.73 19.73 26.7K
10:05 19.72 19.72 19.71 19.72 23.0K
10:06 19.71 19.72 19.71 19.72 41.1K
10:07 19.73 19.73 19.72 19.73 41.9K
10:08 19.73 19.75 19.73 19.75 53.1K
10:09 19.74 19.75 19.72 19.72 24.8K
10:10 19.72 19.73 19.71 19.73 39.3K
10:11 19.74 19.74 19.72 19.72 36.7K
10:12 19.72 19.75 19.72 19.73 25.6K
10:13 19.74 19.75 19.74 19.75 18.3K
10:14 19.74 19.76 19.74 19.76 13.5K
10:15 19.76 19.77 19.75 19.75 74.0K
10:16 19.76 19.77 19.75 19.77 45.1K
10:17 19.76 19.76 19.74 19.75 54.3K
10:18 19.75 19.76 19.75 19.76 17.0K
10:19 19.76 19.77 19.76 19.77 22.2K
10:20 19.77 19.79 19.77 19.78 36.7K
10:21 19.77 19.79 19.77 19.79 9.7K
10:22 19.79 19.79 19.78 19.78 51.1K
10:23 19.79 19.79 19.78 19.78 14.9K
10:24 19.78 19.79 19.78 19.79 11.3K
10:25 19.79 19.81 19.79 19.81 61.3K
10:26 19.80 19.81 19.80 19.81 33.9K
10:27 19.81 19.82 19.81 19.82 6.6K
10:28 19.82 19.82 19.80 19.82 36.8K
10:29 19.82 19.83 19.82 19.83 36.0K
10:30 19.82 19.82 19.81 19.82 150.5K
10:31 19.82 19.82 19.81 19.81 48.4K
10:32 19.80 19.81 19.80 19.80 11.9K
10:33 19.80 19.80 19.79 19.80 17.7K
10:34 19.80 19.80 19.77 19.77 34.7K
10:35 19.77 19.79 19.77 19.78 45.0K
10:36 19.79 19.79 19.78 19.78 0.8K
10:37 19.79 19.79 19.78 19.79 11.2K
10:38 19.80 19.80 19.79 19.79 44.1K
10:39 19.79 19.80 19.79 19.80 24.8K
10:40 19.80 19.80 19.80 19.80 3.2K
10:41 19.80 19.81 19.80 19.81 24.2K
10:42 19.81 19.82 19.81 19.81 13.7K
10:43 19.81 19.81 19.78 19.79 17.6K
10:44 19.79 19.81 19.79 19.81 19.9K
10:45 19.81 19.82 19.81 19.81 24.1K
10:46 19.80 19.82 19.80 19.80 42.8K
10:47 19.81 19.81 19.80 19.80 9.5K
10:48 19.80 19.80 19.79 19.80 40.7K
10:49 19.79 19.80 19.79 19.79 39.1K
10:50 19.79 19.80 19.79 19.79 9.1K
10:51 19.80 19.80 19.78 19.78 8.7K
10:52 19.78 19.80 19.78 19.80 10.1K
10:53 19.80 19.80 19.79 19.79 9.9K
10:54 19.78 19.79 19.78 19.79 5.2K
10:55 19.78 19.79 19.78 19.79 24.7K
10:56 19.78 19.79 19.77 19.78 41.9K
10:57 19.78 19.79 19.77 19.77 17.0K
10:58 19.77 19.77 19.76 19.77 7.7K
10:59 19.77 19.77 19.76 19.76 8.6K
11:00 19.76 19.76 19.75 19.75 25.0K
11:01 19.75 19.75 19.74 19.75 10.2K
11:02 19.75 19.75 19.74 19.75 3.0K
11:03 19.75 19.75 19.74 19.75 17.2K
11:04 19.74 19.76 19.74 19.75 4.7K
11:05 19.75 19.75 19.73 19.74 4.9K
11:06 19.74 19.74 19.73 19.74 5.1K
11:07 19.74 19.74 19.73 19.74 11.0K
11:08 19.74 19.74 19.73 19.73 25.2K
11:09 19.73 19.74 19.73 19.73 23.2K
11:10 19.74 19.74 19.74 19.74 2.7K
11:11 19.74 19.74 19.73 19.74 22.2K
11:12 19.72 19.73 19.72 19.73 43.2K
11:13 19.74 19.74 19.73 19.74 10.4K
11:14 19.73 19.73 19.72 19.73 25.3K
11:15 19.74 19.74 19.73 19.74 1.0K
11:16 19.74 19.74 19.73 19.73 9.2K
11:17 19.72 19.72 19.71 19.72 40.7K
11:18 19.72 19.72 19.71 19.72 16.5K
11:19 19.72 19.74 19.72 19.74 35.3K
11:20 19.74 19.76 19.74 19.76 40.9K
11:21 19.75 19.76 19.75 19.75 21.2K
11:22 19.74 19.74 19.74 19.74 48.2K
11:23 19.74 19.76 19.74 19.75 17.0K
11:24 19.75 19.76 19.75 19.76 12.0K
11:25 19.76 19.77 19.76 19.76 11.1K
11:26 19.77 19.77 19.73 19.74 66.2K
11:27 19.74 19.77 19.74 19.77 13.9K
11:28 19.76 19.77 19.76 19.76 11.9K
11:29 19.76 19.76 19.75 19.75 6.2K
11:30 19.75 19.75 19.74 19.75 6.6K
11:31 19.74 19.75 19.73 19.74 5.4K
11:32 19.74 19.75 19.74 19.75 9.0K
11:33 19.74 19.74 19.74 19.74 14.7K
11:34 19.73 19.73 19.72 19.72 6.1K
11:35 19.73 19.74 19.73 19.74 43.4K
11:36 19.73 19.74 19.73 19.74 4.3K
11:37 19.74 19.76 19.74 19.76 42.4K
11:38 19.77 19.77 19.77 19.77 8.1K
11:39 19.77 19.79 19.77 19.78 33.4K
11:40 19.78 19.79 19.78 19.79 2.9K
11:41 19.79 19.80 19.78 19.79 12.7K
11:42 19.78 19.78 19.77 19.77 41.3K
11:43 19.77 19.77 19.76 19.76 31.9K
11:44 19.77 19.77 19.77 19.77 4.4K
11:45 19.77 19.77 19.75 19.75 12.9K
11:46 19.76 19.76 19.75 19.75 43.4K
11:47 19.76 19.76 19.75 19.75 8.6K
11:48 19.75 19.76 19.75 19.76 14.9K
11:49 19.77 19.77 19.76 19.76 14.0K
11:50 19.76 19.77 19.76 19.76 31.1K
11:51 19.76 19.77 19.76 19.77 13.6K
11:52 19.76 19.77 19.75 19.77 79.3K
11:53 19.77 19.79 19.77 19.79 20.9K
11:54 19.78 19.78 19.78 19.77 34.2K
11:55 19.78 19.79 19.78 19.79 18.3K
11:56 19.79 19.80 19.78 19.80 15.1K
11:57 19.80 19.80 19.80 19.80 22.3K
11:58 19.80 19.81 19.80 19.80 30.7K
11:59 19.80 19.81 19.80 19.80 39.8K
12:00 19.80 19.80 19.79 19.80 19.4K
12:01 19.79 19.80 19.78 19.78 74.7K
12:02 19.78 19.78 19.78 19.77 25.8K
12:03 19.77 19.78 19.77 19.78 0.4K
12:04 19.78 19.78 19.77 19.77 15.5K
12:05 19.77 19.78 19.77 19.77 8.9K
12:06 19.77 19.77 19.76 19.76 4.4K
12:07 19.76 19.77 19.76 19.78 5.1K
12:08 19.78 19.78 19.78 19.78 57.5K
12:09 19.78 19.79 19.78 19.78 51.2K
12:10 19.78 19.78 19.78 19.78 4.0K
12:11 19.78 19.79 19.78 19.79 21.4K
12:12 19.79 19.79 19.78 19.78 7.4K
12:13 19.79 19.79 19.78 19.79 11.8K
12:14 19.79 19.80 19.79 19.79 13.4K
12:15 19.79 19.81 19.79 19.81 10.2K
12:16 19.81 19.81 19.79 19.79 10.7K
12:17 19.80 19.80 19.79 19.79 9.6K
12:18 19.78 19.78 19.78 19.78 0.5K
12:19 19.79 19.79 19.77 19.77 11.2K
12:20 19.76 19.77 19.76 19.77 1.9K
12:21 19.77 19.78 19.77 19.77 24.8K
12:22 19.78 19.78 19.76 19.77 10.5K
12:23 19.77 19.79 19.77 19.79 36.2K
12:24 19.78 19.78 19.77 19.77 5.1K
12:25 19.78 19.78 19.78 19.77 21.7K
12:26 19.77 19.77 19.77 19.77 32.9K
12:27 19.77 19.77 19.77 19.77 8.6K
12:28 19.77 19.77 19.76 19.76 6.5K
12:29 19.77 19.77 19.77 19.77 2.4K
12:30 19.77 19.77 19.76 19.76 12.4K
12:31 19.76 19.77 19.76 19.77 49.0K
12:32 19.78 19.79 19.78 19.79 8.2K
12:33 19.79 19.79 19.79 19.79 1.9K
12:34 19.78 19.79 19.78 19.79 6.2K
12:35 19.79 19.79 19.79 19.79 1.3K
12:36 19.78 19.78 19.76 19.76 30.3K
12:37 19.77 19.78 19.77 19.78 47.8K
12:38 19.79 19.79 19.79 19.79 29.9K
12:39 19.80 19.80 19.80 19.79 3.4K
12:40 19.80 19.80 19.79 19.79 29.3K
12:41 19.79 19.80 19.79 19.79 28.4K
12:42 19.80 19.80 19.80 19.80 32.1K
12:43 19.81 19.81 19.81 19.81 1.8K
12:44 19.81 19.81 19.80 19.80 1.7K
12:45 19.80 19.81 19.79 19.79 13.9K
12:46 19.80 19.80 19.79 19.79 3.1K
12:47 19.80 19.80 19.79 19.79 29.1K
12:48 19.80 19.80 19.79 19.79 27.1K
12:49 19.80 19.80 19.80 19.80 9.0K
12:50 19.79 19.79 19.78 19.79 13.7K
12:51 19.79 19.80 19.79 19.80 23.1K
12:52 19.79 19.79 19.79 19.79 0.4K
12:53 19.80 19.80 19.78 19.79 27.0K
12:54 19.78 19.78 19.78 19.77 2.0K
12:55 19.77 19.77 19.77 19.77 28.0K
12:56 19.78 19.78 19.77 19.77 37.8K
12:57 19.77 19.77 19.76 19.77 14.8K
12:58 19.76 19.77 19.75 19.77 63.3K
12:59 19.76 19.77 19.76 19.77 15.5K
13:00 19.75 19.76 19.75 19.76 28.4K
13:01 19.76 19.76 19.76 19.76 1.6K
13:02 19.77 19.77 19.77 19.77 5.3K
13:03 19.76 19.76 19.76 19.76 6.1K
13:04 19.77 19.78 19.77 19.77 58.7K
13:05 19.77 19.77 19.77 19.77 7.9K
13:06 19.78 19.79 19.78 19.79 19.1K
13:07 19.78 19.79 19.78 19.79 15.7K
13:08 19.78 19.80 19.78 19.80 14.4K
13:09 19.80 19.80 19.79 19.79 28.6K
13:10 19.79 19.79 19.79 19.79 4.3K
13:11 19.79 19.80 19.79 19.79 15.0K
13:12 19.80 19.81 19.80 19.81 15.5K
13:13 19.81 19.81 19.80 19.81 8.3K
13:15 19.80 19.80 19.80 19.80 3.5K
13:16 19.79 19.80 19.79 19.80 3.0K
13:17 19.80 19.80 19.80 19.80 1.0K
13:18 19.80 19.80 19.79 19.79 8.7K
13:19 19.78 19.79 19.78 19.79 1.1K
13:20 19.78 19.79 19.78 19.79 53.6K
13:21 19.78 19.78 19.78 19.77 2.5K
13:22 19.77 19.78 19.76 19.78 17.4K
13:23 19.78 19.78 19.77 19.78 4.2K
13:24 19.77 19.77 19.76 19.76 4.3K
13:25 19.77 19.77 19.76 19.76 3.8K
13:26 19.77 19.77 19.75 19.76 31.9K
13:27 19.77 19.77 19.75 19.77 55.6K
13:28 19.77 19.77 19.76 19.77 6.3K
13:29 19.77 19.77 19.76 19.76 11.4K
13:30 19.77 19.78 19.76 19.77 20.2K
13:31 19.78 19.78 19.78 19.78 54.0K
13:33 19.78 19.78 19.78 19.78 0.1K
13:34 19.79 19.79 19.79 19.79 9.5K
13:35 19.78 19.78 19.78 19.78 1.2K
13:36 19.79 19.79 19.79 19.79 7.1K
13:37 19.79 19.79 19.77 19.78 40.2K
13:38 19.78 19.79 19.78 19.79 34.2K
13:39 19.80 19.80 19.79 19.80 15.5K
13:40 19.80 19.80 19.79 19.80 41.0K
13:41 19.80 19.81 19.80 19.81 2.8K
13:42 19.81 19.81 19.81 19.81 0.4K
13:43 19.81 19.81 19.81 19.81 3.8K
13:44 19.80 19.81 19.80 19.80 2.4K
13:45 19.80 19.80 19.80 19.80 2.8K
13:46 19.79 19.80 19.79 19.80 6.6K
13:47 19.78 19.80 19.78 19.80 30.4K
13:48 19.79 19.80 19.79 19.80 9.4K
13:49 19.80 19.81 19.80 19.81 5.3K
13:50 19.81 19.81 19.80 19.81 5.5K
13:51 19.80 19.80 19.80 19.80 33.5K
13:52 19.80 19.81 19.80 19.80 48.2K
13:53 19.80 19.81 19.80 19.81 13.5K
13:54 19.81 19.81 19.80 19.81 2.8K
13:55 19.81 19.81 19.81 19.81 66.0K
13:57 19.82 19.82 19.82 19.82 4.2K
13:58 19.82 19.84 19.82 19.84 41.6K
13:59 19.84 19.85 19.84 19.85 32.7K
14:00 19.84 19.85 19.84 19.85 6.5K
14:01 19.85 19.86 19.85 19.86 41.8K
14:02 19.86 19.87 19.86 19.86 26.8K
14:03 19.86 19.86 19.85 19.85 21.8K
14:04 19.83 19.84 19.83 19.84 12.9K
14:05 19.84 19.84 19.83 19.83 2.5K
14:06 19.83 19.84 19.83 19.84 31.4K
14:07 19.83 19.83 19.83 19.83 12.3K
14:08 19.82 19.83 19.82 19.83 0.9K
14:09 19.83 19.83 19.81 19.82 11.2K
14:10 19.81 19.81 19.81 19.81 69.9K
14:11 19.81 19.82 19.81 19.82 2.1K
14:12 19.81 19.82 19.81 19.82 44.6K
14:13 19.81 19.83 19.81 19.82 20.3K
14:14 19.82 19.82 19.82 19.82 3.0K
14:15 19.82 19.82 19.82 19.82 18.5K
14:16 19.82 19.83 19.82 19.82 43.1K
14:17 19.82 19.83 19.82 19.83 2.6K
14:18 19.83 19.83 19.82 19.82 4.4K
14:19 19.82 19.82 19.81 19.82 28.2K
14:20 19.82 19.82 19.81 19.81 1.9K
14:21 19.81 19.82 19.81 19.82 2.0K
14:22 19.81 19.81 19.81 19.81 39.8K
14:23 19.82 19.83 19.82 19.83 14.1K
14:24 19.83 19.83 19.82 19.83 3.4K
14:25 19.81 19.82 19.81 19.82 21.0K
14:26 19.83 19.83 19.83 19.83 21.7K
14:27 19.83 19.83 19.81 19.82 7.6K
14:28 19.82 19.82 19.81 19.81 3.9K
14:29 19.82 19.82 19.80 19.81 10.2K
14:30 19.80 19.80 19.79 19.80 35.6K
14:31 19.81 19.82 19.81 19.82 26.5K
14:32 19.81 19.82 19.81 19.82 4.4K
14:33 19.82 19.82 19.81 19.81 1.1K
14:34 19.80 19.80 19.80 19.80 24.6K
14:35 19.81 19.83 19.80 19.83 39.8K
14:36 19.82 19.82 19.81 19.81 37.1K
14:37 19.81 19.82 19.80 19.80 34.9K
14:38 19.80 19.81 19.80 19.81 2.1K
14:39 19.80 19.81 19.80 19.81 0.8K
14:40 19.81 19.82 19.80 19.82 34.0K
14:41 19.81 19.81 19.80 19.80 26.6K
14:42 19.81 19.82 19.81 19.81 34.8K
14:43 19.82 19.82 19.81 19.81 7.0K
14:44 19.81 19.81 19.80 19.80 8.1K
14:45 19.80 19.82 19.80 19.81 11.1K
14:46 19.81 19.82 19.81 19.82 15.4K
14:47 19.82 19.83 19.82 19.82 13.9K
14:48 19.81 19.82 19.81 19.82 32.2K
14:49 19.84 19.84 19.83 19.84 8.9K
14:50 19.84 19.85 19.83 19.84 42.8K
14:51 19.85 19.85 19.85 19.85 13.4K
14:52 19.85 19.85 19.83 19.85 56.9K
14:53 19.85 19.86 19.85 19.86 79.1K
14:54 19.86 19.86 19.86 19.86 15.2K
14:55 19.87 19.87 19.86 19.86 28.1K
14:56 19.87 19.87 19.87 19.87 15.2K
14:57 19.88 19.89 19.87 19.88 28.7K
14:58 19.88 19.89 19.88 19.88 24.7K
14:59 19.89 19.89 19.88 19.88 18.8K
15:00 19.88 19.90 19.88 19.89 33.7K
15:01 19.89 19.89 19.89 19.89 30.3K
15:02 19.89 19.89 19.89 19.89 9.4K
15:03 19.89 19.90 19.89 19.90 11.0K
15:04 19.90 19.90 19.89 19.90 20.9K
15:05 19.90 19.90 19.89 19.90 13.8K
15:06 19.91 19.92 19.91 19.91 13.3K
15:07 19.91 19.91 19.90 19.90 84.1K
15:08 19.90 19.90 19.89 19.90 41.2K
15:09 19.90 19.90 19.88 19.89 9.7K
15:10 19.89 19.90 19.87 19.88 15.0K
15:11 19.88 19.88 19.87 19.87 11.5K
15:12 19.88 19.88 19.86 19.88 7.8K
15:13 19.86 19.86 19.86 19.86 52.2K
15:14 19.87 19.87 19.84 19.85 52.0K
15:15 19.86 19.86 19.85 19.86 35.7K
15:16 19.86 19.86 19.84 19.84 30.2K
15:17 19.84 19.85 19.84 19.85 19.8K
15:18 19.86 19.86 19.84 19.84 25.2K
15:19 19.85 19.85 19.84 19.85 3.7K
15:20 19.85 19.85 19.85 19.85 7.5K
15:21 19.86 19.86 19.85 19.85 13.0K
15:22 19.86 19.86 19.84 19.85 22.3K
15:23 19.84 19.85 19.84 19.84 11.1K
15:24 19.84 19.85 19.83 19.85 11.8K
15:25 19.83 19.84 19.83 19.84 12.8K
15:26 19.84 19.85 19.83 19.85 16.7K
15:27 19.84 19.84 19.82 19.83 11.9K
15:28 19.84 19.84 19.83 19.83 8.0K
15:29 19.83 19.83 19.83 19.83 0.2K
15:30 19.83 19.83 19.81 19.81 12.2K
15:31 19.82 19.83 19.82 19.83 44.4K
15:32 19.83 19.84 19.83 19.83 33.5K
15:33 19.83 19.85 19.82 19.84 49.0K
15:34 19.85 19.85 19.84 19.84 36.8K
15:35 19.85 19.88 19.85 19.88 37.4K
15:36 19.87 19.88 19.87 19.88 69.6K
15:37 19.88 19.89 19.88 19.88 22.3K
15:38 19.90 19.90 19.89 19.89 9.0K
15:39 19.90 19.91 19.89 19.89 30.6K
15:40 19.90 19.92 19.90 19.92 22.3K
15:41 19.91 19.92 19.91 19.91 5.3K
15:42 19.91 19.91 19.90 19.90 12.6K
15:43 19.89 19.90 19.87 19.87 14.7K
15:44 19.87 19.89 19.87 19.89 42.1K
15:45 19.89 19.90 19.89 19.90 12.8K
15:46 19.90 19.90 19.89 19.90 7.2K
15:47 19.89 19.90 19.89 19.89 10.6K
15:48 19.90 19.90 19.89 19.89 24.5K
15:49 19.88 19.90 19.88 19.90 10.0K
15:50 19.90 19.90 19.87 19.87 134.8K
15:51 19.88 19.88 19.87 19.87 28.5K
15:52 19.87 19.87 19.87 19.86 12.9K
15:53 19.87 19.87 19.87 19.86 4.9K
15:54 19.87 19.87 19.87 19.86 8.6K
15:55 19.87 19.87 19.87 19.86 111.8K
15:56 19.87 19.87 19.86 19.86 12.7K
15:57 19.86 19.87 19.86 19.87 24.4K
15:58 19.87 19.87 19.86 19.86 4.5K
15:59 19.87 19.87 19.87 19.86 161.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし