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 20.02 20.03 20.01 20.02 441.4K
09:31 20.01 20.02 20.01 20.02 6.1K
09:32 20.03 20.04 20.01 20.03 16.3K
09:33 20.02 20.02 20.01 20.01 14.3K
09:34 20.02 20.02 20.01 20.01 11.6K
09:35 20.01 20.02 19.99 19.99 49.2K
09:36 19.99 19.99 19.97 19.98 31.6K
09:37 19.98 20.00 19.98 19.99 48.1K
09:38 20.00 20.00 19.99 19.99 28.5K
09:39 19.99 20.00 19.99 20.00 19.3K
09:40 20.00 20.00 19.98 19.98 23.2K
09:41 19.99 19.99 19.97 19.99 32.2K
09:42 19.98 19.99 19.98 19.98 9.1K
09:43 19.98 19.98 19.98 19.98 8.9K
09:44 19.99 19.99 19.97 19.97 27.4K
09:45 19.98 19.98 19.96 19.97 19.7K
09:46 19.97 19.98 19.97 19.97 26.0K
09:47 19.98 19.99 19.98 19.98 23.6K
09:48 19.98 20.00 19.98 20.00 9.6K
09:49 19.99 20.00 19.99 20.00 9.3K
09:50 19.99 20.00 19.99 20.00 22.7K
09:51 19.99 20.00 19.99 19.99 35.4K
09:52 19.99 20.00 19.99 20.00 18.0K
09:53 20.01 20.01 20.01 20.01 12.5K
09:54 20.02 20.02 20.01 20.01 17.4K
09:55 20.01 20.01 20.00 20.00 17.6K
09:56 20.01 20.01 19.99 19.99 18.4K
09:57 20.00 20.00 19.99 19.99 11.7K
09:58 19.99 20.00 19.99 20.00 10.4K
09:59 20.00 20.00 19.99 20.00 28.3K
10:00 20.00 20.00 19.99 20.00 25.7K
10:01 20.00 20.00 19.98 19.98 25.6K
10:02 19.99 19.99 19.99 19.99 8.4K
10:03 19.99 20.01 19.99 20.01 15.3K
10:04 20.02 20.03 20.02 20.02 15.9K
10:05 20.02 20.02 20.01 20.01 6.3K
10:06 20.01 20.01 20.00 20.01 5.3K
10:07 20.01 20.02 20.01 20.02 9.7K
10:08 20.02 20.02 20.01 20.01 19.9K
10:09 20.01 20.02 20.01 20.01 18.3K
10:10 20.02 20.02 20.00 20.00 16.1K
10:11 20.00 20.00 19.99 19.99 5.4K
10:12 19.99 20.00 19.99 20.00 3.9K
10:13 20.00 20.01 20.00 20.00 26.9K
10:14 20.01 20.01 20.00 20.01 6.8K
10:15 20.01 20.01 20.00 20.00 2.8K
10:16 20.01 20.01 19.99 19.99 35.5K
10:17 19.99 19.99 19.99 19.99 17.9K
10:18 19.99 19.99 19.97 19.98 33.0K
10:19 19.98 19.98 19.96 19.97 14.6K
10:20 19.95 19.96 19.94 19.94 55.0K
10:21 19.94 19.95 19.94 19.95 14.6K
10:22 19.95 19.96 19.94 19.94 14.7K
10:23 19.95 19.95 19.94 19.94 7.3K
10:24 19.95 19.95 19.94 19.95 10.8K
10:25 19.95 19.95 19.92 19.92 54.0K
10:26 19.93 19.93 19.92 19.93 26.7K
10:27 19.93 19.93 19.93 19.93 22.8K
10:28 19.93 19.93 19.91 19.91 21.9K
10:29 19.91 19.92 19.90 19.92 20.7K
10:30 19.91 19.91 19.88 19.89 65.6K
10:31 19.90 19.91 19.89 19.91 105.1K
10:32 19.90 19.92 19.90 19.91 49.0K
10:33 19.91 19.92 19.91 19.92 18.7K
10:34 19.93 19.93 19.90 19.90 34.8K
10:35 19.90 19.90 19.88 19.88 24.1K
10:36 19.89 19.89 19.88 19.89 6.0K
10:37 19.89 19.89 19.88 19.89 6.7K
10:38 19.89 19.90 19.89 19.90 15.8K
10:39 19.90 19.91 19.89 19.91 15.0K
10:40 19.90 19.90 19.90 19.90 30.0K
10:41 19.91 19.91 19.90 19.90 11.2K
10:42 19.90 19.90 19.89 19.90 6.0K
10:43 19.89 19.91 19.89 19.91 39.8K
10:44 19.91 19.91 19.91 19.91 27.1K
10:45 19.90 19.90 19.89 19.90 22.1K
10:46 19.89 19.90 19.89 19.90 69.4K
10:47 19.90 19.90 19.90 19.89 57.3K
10:48 19.89 19.90 19.89 19.90 42.4K
10:49 19.90 19.90 19.90 19.90 12.2K
10:50 19.88 19.89 19.88 19.89 6.0K
10:51 19.88 19.89 19.88 19.89 4.6K
10:52 19.89 19.90 19.89 19.90 3.8K
10:53 19.89 19.90 19.89 19.90 4.0K
10:54 19.90 19.91 19.90 19.91 13.7K
10:55 19.91 19.92 19.91 19.92 37.6K
10:56 19.92 19.92 19.91 19.92 13.8K
10:57 19.92 19.92 19.92 19.92 1.4K
10:58 19.91 19.91 19.90 19.91 18.9K
10:59 19.91 19.91 19.91 19.91 0.7K
11:00 19.91 19.91 19.90 19.91 25.4K
11:01 19.89 19.89 19.88 19.89 25.4K
11:02 19.89 19.90 19.89 19.90 64.9K
11:03 19.90 19.91 19.89 19.91 7.5K
11:04 19.90 19.90 19.90 19.90 4.7K
11:05 19.91 19.91 19.90 19.90 19.5K
11:06 19.90 19.90 19.89 19.89 0.7K
11:07 19.89 19.91 19.89 19.90 8.1K
11:08 19.91 19.91 19.90 19.90 9.7K
11:09 19.90 19.91 19.90 19.91 48.7K
11:10 19.91 19.91 19.90 19.91 15.9K
11:11 19.91 19.92 19.91 19.91 27.2K
11:12 19.91 19.92 19.91 19.92 20.8K
11:13 19.92 19.93 19.92 19.93 25.6K
11:14 19.93 19.94 19.93 19.94 2.8K
11:15 19.94 19.94 19.92 19.93 33.9K
11:16 19.93 19.94 19.93 19.94 31.1K
11:17 19.93 19.94 19.93 19.94 1.0K
11:18 19.93 19.93 19.93 19.93 78.9K
11:19 19.94 19.94 19.93 19.94 11.7K
11:20 19.93 19.93 19.92 19.92 55.1K
11:21 19.91 19.92 19.91 19.92 4.5K
11:22 19.92 19.92 19.91 19.91 0.9K
11:23 19.92 19.92 19.92 19.92 1.7K
11:24 19.91 19.92 19.91 19.92 30.2K
11:25 19.92 19.92 19.91 19.91 20.4K
11:26 19.91 19.92 19.91 19.91 59.1K
11:27 19.91 19.92 19.91 19.91 59.3K
11:28 19.91 19.91 19.90 19.91 8.4K
11:29 19.91 19.91 19.90 19.90 8.7K
11:30 19.91 19.92 19.91 19.92 38.8K
11:31 19.91 19.93 19.91 19.93 58.8K
11:32 19.93 19.95 19.93 19.93 57.0K
11:33 19.93 19.94 19.93 19.94 35.5K
11:34 19.95 19.95 19.94 19.95 5.2K
11:35 19.94 19.95 19.93 19.93 14.5K
11:36 19.94 19.94 19.94 19.93 1.2K
11:37 19.93 19.94 19.93 19.94 36.6K
11:38 19.93 19.94 19.93 19.94 54.5K
11:39 19.93 19.94 19.93 19.94 6.3K
11:40 19.94 19.95 19.94 19.93 21.4K
11:41 19.94 19.94 19.94 19.94 3.3K
11:42 19.94 19.94 19.94 19.94 5.0K
11:43 19.95 19.95 19.95 19.95 2.4K
11:44 19.95 19.95 19.95 19.95 0.6K
11:45 19.95 19.95 19.95 19.95 1.4K
11:46 19.95 19.95 19.94 19.94 8.4K
11:47 19.93 19.94 19.93 19.94 40.7K
11:48 19.93 19.93 19.93 19.93 60.9K
11:49 19.94 19.94 19.94 19.93 0.2K
11:50 19.94 19.95 19.94 19.94 21.7K
11:51 19.95 19.95 19.94 19.94 45.9K
11:52 19.94 19.95 19.94 19.94 17.2K
11:53 19.94 19.94 19.94 19.94 59.7K
11:54 19.94 19.94 19.93 19.94 23.9K
11:55 19.94 19.94 19.93 19.94 28.1K
11:56 19.94 19.95 19.94 19.94 6.8K
11:57 19.95 19.95 19.95 19.95 14.9K
11:58 19.96 19.96 19.95 19.95 29.6K
11:59 19.96 19.96 19.95 19.95 4.9K
12:00 19.95 19.95 19.95 19.95 3.5K
12:01 19.95 19.95 19.94 19.94 12.5K
12:02 19.94 19.94 19.94 19.93 2.3K
12:03 19.94 19.94 19.94 19.93 10.4K
12:04 19.93 19.93 19.93 19.93 8.0K
12:05 19.94 19.94 19.93 19.93 33.7K
12:06 19.93 19.93 19.92 19.92 19.7K
12:07 19.92 19.92 19.92 19.92 6.7K
12:08 19.92 19.92 19.92 19.92 3.9K
12:09 19.92 19.92 19.92 19.92 4.5K
12:10 19.91 19.91 19.90 19.90 29.8K
12:11 19.91 19.91 19.91 19.91 1.4K
12:12 19.90 19.91 19.90 19.91 4.5K
12:13 19.91 19.91 19.91 19.91 5.8K
12:14 19.90 19.91 19.89 19.90 23.6K
12:15 19.90 19.90 19.90 19.90 2.8K
12:16 19.90 19.91 19.90 19.91 17.4K
12:17 19.91 19.91 19.90 19.91 13.9K
12:18 19.90 19.90 19.90 19.90 32.5K
12:19 19.91 19.91 19.91 19.90 37.1K
12:20 19.90 19.90 19.89 19.90 14.8K
12:21 19.91 19.91 19.91 19.91 14.7K
12:22 19.91 19.91 19.90 19.90 1.8K
12:23 19.91 19.91 19.91 19.91 0.4K
12:24 19.91 19.91 19.90 19.90 2.1K
12:25 19.92 19.92 19.90 19.91 39.2K
12:26 19.91 19.91 19.91 19.91 13.6K
12:27 19.91 19.91 19.91 19.91 3.7K
12:28 19.91 19.91 19.91 19.91 4.9K
12:29 19.92 19.92 19.92 19.92 14.8K
12:30 19.91 19.91 19.91 19.91 2.4K
12:31 19.92 19.92 19.91 19.91 15.7K
12:32 19.90 19.90 19.90 19.90 5.1K
12:33 19.90 19.91 19.89 19.90 61.6K
12:34 19.90 19.91 19.90 19.90 47.0K
12:35 19.90 19.90 19.90 19.89 2.3K
12:36 19.90 19.90 19.90 19.89 2.3K
12:37 19.89 19.90 19.89 19.90 5.0K
12:38 19.90 19.90 19.90 19.90 0.3K
12:39 19.90 19.90 19.88 19.88 23.3K
12:40 19.88 19.89 19.87 19.88 54.9K
12:41 19.87 19.88 19.87 19.88 8.7K
12:42 19.88 19.89 19.87 19.89 15.6K
12:43 19.88 19.89 19.88 19.89 4.4K
12:44 19.89 19.89 19.88 19.88 25.3K
12:45 19.87 19.88 19.87 19.88 2.6K
12:46 19.88 19.88 19.87 19.87 22.2K
12:47 19.87 19.88 19.87 19.88 9.7K
12:48 19.88 19.89 19.88 19.89 13.7K
12:49 19.88 19.90 19.88 19.90 13.8K
12:50 19.90 19.90 19.88 19.90 51.7K
12:51 19.91 19.92 19.91 19.92 31.4K
12:52 19.92 19.92 19.91 19.92 21.2K
12:53 19.91 19.91 19.91 19.91 15.1K
12:54 19.91 19.92 19.91 19.91 15.3K
12:55 19.92 19.92 19.91 19.91 2.0K
12:56 19.92 19.92 19.92 19.91 18.9K
12:57 19.91 19.92 19.91 19.92 8.4K
12:58 19.91 19.92 19.91 19.91 20.7K
12:59 19.91 19.91 19.90 19.91 7.6K
13:00 19.90 19.93 19.90 19.93 19.3K
13:01 19.92 19.93 19.92 19.93 17.1K
13:02 19.93 19.94 19.92 19.93 18.0K
13:03 19.94 19.94 19.94 19.93 8.5K
13:04 19.93 19.94 19.93 19.93 35.5K
13:05 19.94 19.94 19.94 19.94 2.9K
13:06 19.94 19.94 19.94 19.94 2.6K
13:07 19.93 19.93 19.93 19.93 8.8K
13:08 19.93 19.93 19.93 19.92 22.5K
13:09 19.93 19.93 19.93 19.93 16.8K
13:10 19.92 19.92 19.91 19.92 7.3K
13:11 19.91 19.91 19.91 19.91 3.1K
13:12 19.91 19.92 19.90 19.91 55.5K
13:13 19.91 19.91 19.91 19.91 2.4K
13:14 19.91 19.92 19.90 19.92 24.9K
13:16 19.92 19.93 19.92 19.93 13.9K
13:17 19.93 19.93 19.92 19.93 4.8K
13:18 19.92 19.92 19.91 19.91 25.0K
13:19 19.91 19.91 19.91 19.90 1.5K
13:20 19.91 19.91 19.91 19.91 0.9K
13:21 19.91 19.91 19.90 19.91 8.4K
13:22 19.91 19.92 19.90 19.92 23.0K
13:23 19.91 19.91 19.91 19.91 17.4K
13:24 19.91 19.91 19.91 19.91 0.5K
13:25 19.91 19.91 19.89 19.89 25.2K
13:26 19.90 19.91 19.89 19.90 15.4K
13:27 19.90 19.90 19.89 19.89 7.0K
13:28 19.90 19.91 19.90 19.91 39.6K
13:29 19.91 19.92 19.91 19.92 10.1K
13:30 19.91 19.92 19.91 19.91 32.6K
13:31 19.92 19.93 19.92 19.93 17.0K
13:32 19.92 19.92 19.92 19.92 24.1K
13:33 19.92 19.93 19.92 19.93 31.0K
13:34 19.93 19.93 19.93 19.93 1.3K
13:35 19.93 19.94 19.93 19.93 16.2K
13:36 19.93 19.93 19.92 19.92 14.0K
13:37 19.94 19.94 19.93 19.94 23.9K
13:38 19.94 19.94 19.94 19.93 1.6K
13:39 19.95 19.95 19.95 19.95 0.2K
13:40 19.95 19.99 19.95 19.98 39.9K
13:41 19.99 20.00 19.99 20.00 49.5K
13:42 20.00 20.01 20.00 20.00 12.9K
13:43 20.01 20.03 20.00 20.00 34.3K
13:44 19.99 20.00 19.98 19.99 23.5K
13:45 19.99 19.99 19.97 19.97 11.4K
13:46 19.96 19.96 19.94 19.96 43.0K
13:47 19.96 19.98 19.96 19.97 65.7K
13:48 19.98 19.98 19.97 19.98 2.0K
13:49 19.98 19.99 19.98 19.98 15.4K
13:50 19.98 19.98 19.98 19.98 1.8K
13:51 19.97 19.97 19.96 19.96 1.7K
13:52 19.96 19.96 19.96 19.96 4.3K
13:53 19.97 19.97 19.96 19.97 23.7K
13:54 19.96 19.98 19.96 19.97 15.5K
13:55 19.98 19.98 19.97 19.98 22.2K
13:56 19.98 19.98 19.97 19.98 10.7K
13:57 19.98 19.99 19.98 19.99 28.8K
13:58 19.99 20.00 19.98 19.98 22.8K
13:59 19.98 20.00 19.93 19.93 46.3K
14:00 19.90 20.05 19.90 20.01 311.0K
14:01 20.01 20.01 19.93 19.98 203.1K
14:02 20.01 20.01 19.97 19.99 79.0K
14:03 19.99 20.00 19.99 19.99 81.7K
14:04 19.98 20.02 19.98 20.02 30.9K
14:05 20.04 20.04 20.01 20.03 49.8K
14:06 20.02 20.02 19.97 19.97 63.2K
14:07 19.96 19.98 19.95 19.98 80.8K
14:08 19.99 20.01 19.97 20.01 105.2K
14:09 20.02 20.02 19.98 19.98 41.3K
14:10 19.98 19.99 19.96 19.95 95.2K
14:11 19.95 19.97 19.95 19.96 39.9K
14:12 19.96 19.96 19.91 19.91 28.4K
14:13 19.91 19.91 19.87 19.88 33.9K
14:14 19.89 19.89 19.88 19.88 61.7K
14:15 19.88 19.88 19.81 19.84 214.2K
14:16 19.85 19.88 19.84 19.87 53.0K
14:17 19.88 19.90 19.87 19.87 30.6K
14:18 19.86 19.89 19.86 19.87 40.5K
14:19 19.88 19.90 19.88 19.89 19.6K
14:20 19.88 19.89 19.86 19.86 43.9K
14:21 19.86 19.87 19.86 19.87 61.7K
14:22 19.90 19.93 19.89 19.93 42.8K
14:23 19.90 19.93 19.90 19.93 19.2K
14:24 19.93 19.95 19.93 19.95 25.9K
14:25 19.93 19.96 19.93 19.95 34.7K
14:26 19.96 19.96 19.94 19.94 32.8K
14:27 19.93 19.98 19.93 19.98 39.9K
14:28 19.98 19.98 19.98 19.98 15.4K
14:29 19.97 19.97 19.97 19.97 19.5K
14:30 19.98 19.98 19.94 19.95 90.8K
14:31 19.96 19.96 19.92 19.92 32.7K
14:32 19.92 19.93 19.88 19.89 29.2K
14:33 19.88 19.89 19.87 19.88 37.0K
14:34 19.89 19.89 19.86 19.87 22.7K
14:35 19.87 19.87 19.84 19.87 27.6K
14:36 19.89 19.89 19.85 19.85 54.3K
14:37 19.85 19.85 19.83 19.84 19.3K
14:38 19.86 19.87 19.84 19.86 25.8K
14:39 19.87 19.87 19.84 19.84 20.1K
14:40 19.83 19.86 19.83 19.85 98.0K
14:41 19.83 19.86 19.83 19.83 27.1K
14:42 19.82 19.82 19.80 19.81 51.4K
14:43 19.81 19.81 19.79 19.81 27.6K
14:44 19.82 19.82 19.77 19.77 63.9K
14:45 19.77 19.77 19.75 19.76 52.2K
14:46 19.76 19.77 19.76 19.77 22.8K
14:47 19.76 19.82 19.76 19.82 21.7K
14:48 19.83 19.86 19.83 19.86 23.5K
14:49 19.85 19.86 19.82 19.83 62.9K
14:50 19.79 19.82 19.79 19.80 80.0K
14:51 19.79 19.80 19.78 19.80 17.5K
14:52 19.78 19.78 19.75 19.77 18.6K
14:53 19.76 19.78 19.75 19.77 37.9K
14:54 19.77 19.77 19.76 19.76 12.4K
14:55 19.77 19.82 19.77 19.81 56.6K
14:56 19.81 19.82 19.80 19.81 9.5K
14:57 19.82 19.82 19.81 19.81 9.1K
14:58 19.80 19.83 19.80 19.83 13.2K
14:59 19.84 19.84 19.82 19.84 13.7K
15:00 19.84 19.84 19.82 19.83 76.3K
15:01 19.83 19.86 19.81 19.86 37.9K
15:02 19.86 19.88 19.85 19.86 40.9K
15:03 19.85 19.87 19.85 19.86 21.0K
15:04 19.87 19.89 19.87 19.89 24.6K
15:05 19.91 19.91 19.88 19.89 47.8K
15:06 19.89 19.91 19.89 19.91 20.7K
15:07 19.92 19.95 19.92 19.93 19.3K
15:08 19.93 19.94 19.92 19.93 64.7K
15:09 19.92 19.95 19.91 19.95 34.8K
15:10 19.94 19.95 19.93 19.93 45.6K
15:11 19.92 19.92 19.90 19.91 58.7K
15:12 19.91 19.92 19.90 19.90 21.6K
15:13 19.91 19.91 19.88 19.88 9.0K
15:14 19.88 19.89 19.87 19.89 31.4K
15:15 19.89 19.91 19.89 19.91 29.2K
15:16 19.91 19.92 19.90 19.91 25.2K
15:17 19.92 19.93 19.90 19.90 20.2K
15:18 19.92 19.92 19.89 19.89 17.3K
15:19 19.88 19.90 19.87 19.90 24.5K
15:20 19.89 19.89 19.89 19.89 54.1K
15:21 19.92 19.92 19.91 19.91 13.6K
15:22 19.90 19.92 19.90 19.91 12.6K
15:23 19.91 19.93 19.91 19.93 23.9K
15:24 19.93 19.95 19.93 19.94 19.9K
15:25 19.94 19.97 19.94 19.97 49.2K
15:26 19.98 19.98 19.97 19.97 24.3K
15:27 19.97 19.98 19.96 19.97 35.8K
15:28 19.96 19.96 19.95 19.96 98.4K
15:29 19.96 19.96 19.94 19.94 11.5K
15:30 19.94 19.94 19.92 19.92 38.6K
15:31 19.92 19.92 19.91 19.91 36.4K
15:32 19.91 19.92 19.90 19.92 16.5K
15:33 19.93 19.93 19.91 19.91 26.9K
15:34 19.92 19.92 19.91 19.91 17.9K
15:35 19.92 19.94 19.92 19.93 33.1K
15:36 19.94 19.95 19.94 19.94 16.9K
15:37 19.94 19.94 19.92 19.92 13.7K
15:38 19.91 19.93 19.91 19.93 29.0K
15:39 19.92 19.93 19.91 19.91 26.5K
15:40 19.91 19.92 19.91 19.92 40.3K
15:41 19.92 19.93 19.92 19.92 40.9K
15:42 19.92 19.95 19.92 19.94 14.0K
15:43 19.95 19.95 19.94 19.94 12.6K
15:44 19.93 19.94 19.93 19.93 7.4K
15:45 19.92 19.93 19.91 19.91 12.3K
15:46 19.90 19.92 19.90 19.91 17.8K
15:47 19.92 19.93 19.91 19.93 11.5K
15:48 19.93 19.93 19.92 19.92 52.4K
15:49 19.92 19.93 19.92 19.93 28.3K
15:50 19.93 19.93 19.92 19.93 12.2K
15:51 19.93 19.93 19.92 19.92 12.6K
15:52 19.91 19.92 19.90 19.91 9.7K
15:53 19.91 19.92 19.90 19.91 25.9K
15:54 19.92 19.93 19.92 19.92 35.3K
15:55 19.93 19.94 19.92 19.92 35.1K
15:56 19.92 19.92 19.91 19.91 24.6K
15:57 19.91 19.91 19.90 19.90 33.2K
15:58 19.91 19.92 19.90 19.91 64.8K
15:59 19.91 19.92 19.91 19.91 419.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし