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 20.23 20.25 20.23 20.23 470.4K
09:31 20.22 20.24 20.21 20.24 25.2K
09:32 20.23 20.25 20.23 20.24 30.9K
09:33 20.24 20.25 20.24 20.25 28.6K
09:34 20.25 20.26 20.25 20.25 11.1K
09:35 20.26 20.26 20.25 20.26 62.4K
09:36 20.26 20.28 20.26 20.26 76.1K
09:37 20.26 20.28 20.26 20.27 35.3K
09:38 20.28 20.28 20.26 20.26 44.4K
09:39 20.25 20.27 20.25 20.25 49.3K
09:40 20.26 20.27 20.25 20.25 67.3K
09:41 20.25 20.25 20.21 20.23 45.7K
09:42 20.23 20.24 20.21 20.22 5.0K
09:43 20.22 20.23 20.22 20.23 25.7K
09:44 20.21 20.21 20.19 20.20 51.7K
09:45 20.19 20.19 20.17 20.18 18.4K
09:46 20.17 20.18 20.16 20.18 31.4K
09:47 20.18 20.19 20.17 20.17 96.4K
09:48 20.18 20.19 20.17 20.19 6.4K
09:49 20.19 20.22 20.19 20.22 59.8K
09:50 20.22 20.24 20.22 20.24 18.7K
09:51 20.23 20.23 20.22 20.23 47.0K
09:52 20.22 20.23 20.21 20.22 38.1K
09:53 20.22 20.22 20.21 20.20 10.4K
09:54 20.21 20.21 20.21 20.20 20.1K
09:55 20.20 20.20 20.19 20.19 20.7K
09:56 20.19 20.20 20.18 20.19 22.7K
09:57 20.20 20.21 20.19 20.21 73.1K
09:58 20.21 20.22 20.21 20.22 14.3K
09:59 20.22 20.24 20.22 20.24 25.0K
10:00 20.24 20.26 20.23 20.26 47.1K
10:01 20.25 20.26 20.25 20.25 26.6K
10:02 20.25 20.25 20.24 20.25 5.0K
10:03 20.26 20.26 20.26 20.26 15.3K
10:04 20.26 20.27 20.25 20.26 37.7K
10:05 20.25 20.26 20.25 20.26 4.4K
10:06 20.26 20.27 20.26 20.26 10.1K
10:07 20.26 20.27 20.26 20.27 23.6K
10:08 20.27 20.28 20.26 20.26 37.6K
10:09 20.26 20.27 20.26 20.27 8.2K
10:10 20.27 20.27 20.27 20.27 4.3K
10:11 20.27 20.27 20.26 20.27 4.5K
10:12 20.27 20.27 20.26 20.27 38.9K
10:13 20.27 20.28 20.27 20.27 11.0K
10:14 20.27 20.27 20.26 20.26 45.2K
10:15 20.27 20.27 20.26 20.26 17.2K
10:16 20.27 20.27 20.26 20.26 15.2K
10:17 20.27 20.28 20.27 20.27 90.3K
10:18 20.27 20.30 20.26 20.30 108.2K
10:19 20.30 20.30 20.29 20.30 4.6K
10:20 20.30 20.32 20.30 20.32 41.3K
10:21 20.32 20.32 20.31 20.32 40.1K
10:22 20.32 20.32 20.30 20.31 45.1K
10:23 20.32 20.32 20.31 20.32 8.5K
10:24 20.32 20.32 20.31 20.31 26.7K
10:25 20.32 20.33 20.31 20.31 59.4K
10:26 20.32 20.32 20.31 20.31 9.8K
10:27 20.31 20.32 20.31 20.31 18.2K
10:28 20.31 20.31 20.29 20.29 39.4K
10:29 20.30 20.30 20.29 20.30 2.4K
10:30 20.31 20.31 20.30 20.30 21.6K
10:31 20.30 20.32 20.30 20.32 37.3K
10:32 20.32 20.32 20.31 20.31 27.3K
10:33 20.30 20.31 20.29 20.30 25.9K
10:34 20.30 20.30 20.29 20.29 36.1K
10:35 20.28 20.29 20.28 20.29 5.7K
10:36 20.28 20.28 20.28 20.28 0.4K
10:37 20.30 20.30 20.28 20.29 76.5K
10:38 20.29 20.29 20.28 20.28 36.8K
10:39 20.28 20.29 20.28 20.28 42.9K
10:40 20.29 20.30 20.29 20.29 34.2K
10:41 20.29 20.29 20.28 20.29 16.0K
10:42 20.29 20.30 20.29 20.30 16.4K
10:43 20.30 20.31 20.29 20.30 75.0K
10:44 20.31 20.31 20.29 20.31 31.9K
10:45 20.30 20.30 20.29 20.30 41.5K
10:46 20.30 20.30 20.29 20.30 75.1K
10:47 20.29 20.30 20.29 20.30 21.1K
10:48 20.30 20.30 20.29 20.29 24.4K
10:49 20.30 20.30 20.29 20.29 12.4K
10:50 20.29 20.29 20.28 20.29 6.4K
10:51 20.30 20.31 20.30 20.30 58.9K
10:52 20.29 20.30 20.29 20.29 16.1K
10:53 20.29 20.30 20.29 20.30 31.3K
10:54 20.30 20.30 20.29 20.29 19.1K
10:55 20.28 20.30 20.28 20.30 18.1K
10:56 20.29 20.30 20.29 20.30 20.1K
10:57 20.30 20.30 20.28 20.29 18.4K
10:58 20.29 20.29 20.29 20.29 3.7K
10:59 20.28 20.29 20.28 20.29 5.4K
11:00 20.29 20.29 20.27 20.28 24.1K
11:01 20.28 20.29 20.28 20.28 45.3K
11:02 20.27 20.29 20.27 20.28 37.5K
11:03 20.28 20.29 20.28 20.28 50.0K
11:04 20.27 20.28 20.27 20.27 2.3K
11:05 20.28 20.28 20.28 20.28 12.2K
11:06 20.27 20.29 20.27 20.27 73.2K
11:07 20.28 20.28 20.27 20.27 8.2K
11:08 20.28 20.28 20.27 20.27 6.4K
11:09 20.27 20.27 20.27 20.27 34.0K
11:10 20.28 20.28 20.26 20.27 28.4K
11:11 20.27 20.27 20.26 20.27 7.4K
11:12 20.26 20.27 20.26 20.26 3.6K
11:13 20.26 20.26 20.23 20.23 29.0K
11:14 20.24 20.25 20.24 20.25 28.0K
11:15 20.24 20.24 20.23 20.23 5.9K
11:16 20.23 20.23 20.23 20.23 13.2K
11:17 20.24 20.24 20.23 20.23 18.4K
11:18 20.24 20.25 20.23 20.25 24.0K
11:19 20.26 20.26 20.25 20.26 22.2K
11:20 20.26 20.27 20.26 20.27 40.6K
11:21 20.27 20.27 20.27 20.26 5.2K
11:22 20.26 20.26 20.25 20.25 29.0K
11:23 20.25 20.25 20.24 20.25 11.7K
11:24 20.25 20.26 20.25 20.26 23.7K
11:25 20.25 20.25 20.25 20.25 9.2K
11:26 20.25 20.26 20.25 20.26 10.6K
11:27 20.25 20.25 20.25 20.25 6.0K
11:28 20.25 20.25 20.23 20.23 18.8K
11:29 20.22 20.23 20.22 20.23 4.8K
11:30 20.23 20.23 20.22 20.23 3.8K
11:31 20.23 20.24 20.23 20.24 8.4K
11:32 20.24 20.24 20.23 20.24 3.9K
11:33 20.24 20.24 20.23 20.24 4.2K
11:34 20.24 20.24 20.23 20.23 10.0K
11:35 20.22 20.23 20.22 20.23 1.9K
11:36 20.23 20.23 20.23 20.23 8.1K
11:37 20.23 20.24 20.23 20.23 16.8K
11:38 20.23 20.23 20.23 20.23 40.2K
11:39 20.23 20.24 20.23 20.24 7.8K
11:40 20.23 20.25 20.23 20.25 42.5K
11:41 20.24 20.24 20.23 20.24 5.4K
11:42 20.24 20.24 20.23 20.24 2.2K
11:43 20.24 20.24 20.24 20.24 5.4K
11:44 20.24 20.24 20.24 20.24 4.3K
11:45 20.23 20.24 20.23 20.23 5.1K
11:46 20.24 20.25 20.24 20.25 80.0K
11:47 20.25 20.25 20.25 20.25 1.9K
11:48 20.25 20.25 20.25 20.25 1.0K
11:49 20.25 20.27 20.25 20.27 43.2K
11:50 20.27 20.27 20.25 20.25 11.7K
11:51 20.26 20.27 20.25 20.26 40.2K
11:52 20.24 20.26 20.24 20.24 37.6K
11:53 20.25 20.26 20.25 20.26 13.3K
11:54 20.26 20.27 20.26 20.27 5.6K
11:55 20.27 20.27 20.27 20.27 10.4K
11:56 20.27 20.27 20.26 20.26 49.4K
11:57 20.26 20.27 20.26 20.27 24.6K
11:58 20.27 20.29 20.27 20.28 68.9K
11:59 20.28 20.28 20.26 20.27 7.9K
12:00 20.27 20.28 20.27 20.27 25.2K
12:01 20.27 20.28 20.26 20.28 21.5K
12:02 20.27 20.27 20.27 20.27 5.0K
12:03 20.28 20.28 20.28 20.28 5.3K
12:04 20.28 20.29 20.27 20.27 26.3K
12:05 20.28 20.28 20.28 20.28 3.1K
12:06 20.27 20.28 20.27 20.27 13.8K
12:07 20.28 20.28 20.26 20.27 11.6K
12:08 20.27 20.27 20.25 20.26 6.6K
12:09 20.25 20.26 20.25 20.26 15.6K
12:10 20.26 20.26 20.25 20.25 30.5K
12:11 20.26 20.27 20.26 20.26 26.7K
12:12 20.28 20.28 20.28 20.28 21.2K
12:13 20.28 20.29 20.28 20.28 37.8K
12:14 20.29 20.29 20.28 20.29 4.7K
12:15 20.29 20.30 20.29 20.30 17.4K
12:16 20.30 20.30 20.30 20.30 0.5K
12:17 20.30 20.30 20.29 20.29 7.3K
12:18 20.30 20.30 20.30 20.30 1.2K
12:19 20.29 20.30 20.29 20.30 1.5K
12:20 20.29 20.29 20.29 20.29 0.5K
12:21 20.30 20.30 20.30 20.30 2.0K
12:22 20.30 20.31 20.30 20.30 37.1K
12:23 20.31 20.31 20.30 20.31 6.5K
12:24 20.31 20.31 20.29 20.29 44.6K
12:25 20.29 20.30 20.29 20.29 18.1K
12:26 20.29 20.29 20.29 20.29 5.8K
12:27 20.30 20.30 20.29 20.29 6.3K
12:28 20.29 20.30 20.29 20.30 17.1K
12:29 20.29 20.30 20.29 20.29 32.8K
12:30 20.30 20.30 20.28 20.29 2.5K
12:31 20.29 20.29 20.28 20.27 42.0K
12:32 20.27 20.28 20.27 20.28 4.4K
12:33 20.28 20.28 20.28 20.28 17.5K
12:34 20.27 20.28 20.27 20.27 15.5K
12:35 20.26 20.27 20.26 20.26 3.8K
12:36 20.27 20.28 20.27 20.27 26.0K
12:37 20.27 20.27 20.27 20.27 8.6K
12:38 20.27 20.27 20.26 20.27 9.6K
12:39 20.28 20.30 20.28 20.29 15.9K
12:40 20.30 20.30 20.28 20.28 18.4K
12:41 20.29 20.30 20.29 20.29 4.5K
12:42 20.30 20.30 20.30 20.30 6.5K
12:43 20.30 20.31 20.30 20.31 40.6K
12:44 20.30 20.31 20.30 20.31 6.1K
12:45 20.31 20.31 20.31 20.31 1.7K
12:46 20.31 20.31 20.30 20.30 20.8K
12:47 20.29 20.30 20.29 20.30 36.5K
12:48 20.29 20.29 20.28 20.27 11.8K
12:49 20.28 20.28 20.28 20.28 2.3K
12:50 20.27 20.27 20.27 20.27 4.6K
12:51 20.27 20.27 20.27 20.27 10.0K
12:52 20.27 20.28 20.27 20.27 29.4K
12:53 20.27 20.27 20.27 20.27 5.6K
12:54 20.26 20.27 20.26 20.27 3.4K
12:55 20.27 20.27 20.27 20.27 15.5K
12:56 20.27 20.27 20.25 20.26 12.1K
12:57 20.26 20.27 20.26 20.26 57.7K
12:58 20.25 20.26 20.25 20.26 2.5K
12:59 20.26 20.27 20.26 20.27 11.6K
13:00 20.26 20.26 20.25 20.26 24.7K
13:01 20.27 20.27 20.27 20.27 25.0K
13:02 20.27 20.27 20.26 20.26 8.1K
13:03 20.26 20.27 20.26 20.26 31.6K
13:04 20.26 20.26 20.26 20.26 0.3K
13:05 20.26 20.27 20.26 20.27 16.4K
13:06 20.26 20.27 20.26 20.26 5.3K
13:07 20.27 20.27 20.26 20.26 30.8K
13:08 20.26 20.27 20.26 20.26 27.0K
13:09 20.26 20.27 20.26 20.27 1.7K
13:10 20.26 20.27 20.26 20.27 9.7K
13:11 20.27 20.28 20.27 20.27 30.7K
13:12 20.26 20.29 20.26 20.29 47.2K
13:13 20.30 20.30 20.29 20.29 21.5K
13:14 20.29 20.29 20.29 20.28 5.0K
13:15 20.29 20.29 20.29 20.29 0.5K
13:16 20.28 20.29 20.28 20.29 2.9K
13:17 20.29 20.29 20.29 20.29 51.3K
13:18 20.29 20.29 20.29 20.29 1.0K
13:19 20.28 20.29 20.28 20.28 5.3K
13:20 20.29 20.29 20.29 20.29 0.7K
13:21 20.29 20.30 20.29 20.30 3.6K
13:22 20.30 20.30 20.29 20.29 3.5K
13:23 20.29 20.29 20.28 20.28 38.8K
13:24 20.28 20.28 20.28 20.27 34.3K
13:25 20.28 20.28 20.28 20.27 5.5K
13:26 20.26 20.27 20.26 20.26 4.8K
13:27 20.26 20.26 20.25 20.25 3.8K
13:28 20.25 20.25 20.25 20.25 0.5K
13:29 20.26 20.26 20.26 20.26 3.5K
13:30 20.26 20.28 20.25 20.28 36.6K
13:31 20.28 20.28 20.26 20.27 13.3K
13:32 20.28 20.28 20.27 20.27 7.0K
13:33 20.28 20.28 20.28 20.27 0.5K
13:34 20.27 20.27 20.25 20.25 40.8K
13:35 20.24 20.25 20.24 20.25 2.2K
13:36 20.25 20.25 20.23 20.23 15.0K
13:37 20.24 20.24 20.24 20.24 14.8K
13:38 20.24 20.25 20.23 20.23 78.5K
13:39 20.23 20.24 20.23 20.24 0.7K
13:40 20.25 20.25 20.24 20.23 37.4K
13:41 20.24 20.24 20.23 20.23 22.2K
13:42 20.24 20.24 20.23 20.23 1.6K
13:43 20.24 20.25 20.24 20.25 18.3K
13:44 20.25 20.25 20.25 20.25 2.7K
13:45 20.25 20.25 20.24 20.25 14.2K
13:46 20.24 20.26 20.24 20.26 17.4K
13:47 20.25 20.26 20.24 20.24 61.5K
13:48 20.24 20.25 20.24 20.25 2.0K
13:49 20.25 20.25 20.25 20.25 0.8K
13:50 20.25 20.26 20.25 20.25 28.6K
13:51 20.25 20.25 20.25 20.25 4.1K
13:52 20.25 20.25 20.24 20.24 3.6K
13:53 20.25 20.26 20.24 20.25 10.3K
13:54 20.26 20.27 20.26 20.26 17.9K
13:55 20.27 20.27 20.25 20.26 31.9K
13:56 20.25 20.25 20.25 20.25 0.2K
13:57 20.25 20.25 20.25 20.25 2.5K
13:58 20.25 20.26 20.25 20.26 42.4K
13:59 20.26 20.27 20.26 20.27 5.4K
14:00 20.27 20.27 20.26 20.27 5.8K
14:01 20.27 20.27 20.25 20.25 21.8K
14:02 20.26 20.26 20.25 20.25 33.0K
14:03 20.26 20.27 20.26 20.27 12.1K
14:04 20.27 20.27 20.27 20.27 3.3K
14:05 20.27 20.27 20.27 20.27 0.6K
14:06 20.27 20.27 20.27 20.27 7.4K
14:07 20.28 20.28 20.28 20.28 22.0K
14:08 20.28 20.30 20.28 20.30 7.9K
14:09 20.29 20.29 20.29 20.29 3.4K
14:11 20.30 20.30 20.30 20.30 40.9K
14:12 20.29 20.30 20.28 20.29 18.2K
14:13 20.29 20.30 20.29 20.30 77.6K
14:14 20.30 20.30 20.30 20.30 0.6K
14:15 20.32 20.32 20.32 20.32 30.0K
14:16 20.32 20.32 20.32 20.32 42.8K
14:17 20.32 20.32 20.31 20.31 14.0K
14:18 20.31 20.31 20.31 20.31 6.2K
14:19 20.30 20.31 20.30 20.30 24.1K
14:20 20.31 20.31 20.29 20.31 37.2K
14:21 20.30 20.31 20.30 20.31 4.2K
14:22 20.30 20.32 20.30 20.31 57.3K
14:23 20.31 20.31 20.30 20.31 7.7K
14:24 20.30 20.31 20.30 20.31 51.0K
14:25 20.30 20.30 20.30 20.30 0.3K
14:26 20.30 20.31 20.30 20.31 2.8K
14:27 20.31 20.32 20.31 20.32 12.4K
14:28 20.31 20.32 20.31 20.31 10.2K
14:29 20.31 20.32 20.31 20.32 14.1K
14:30 20.31 20.31 20.30 20.30 5.7K
14:32 20.31 20.31 20.31 20.31 25.3K
14:33 20.31 20.31 20.31 20.31 1.8K
14:34 20.30 20.30 20.30 20.30 3.9K
14:35 20.31 20.31 20.30 20.30 1.3K
14:36 20.31 20.31 20.31 20.31 13.1K
14:37 20.31 20.31 20.30 20.30 3.4K
14:39 20.30 20.30 20.29 20.30 7.6K
14:40 20.30 20.30 20.29 20.29 3.4K
14:41 20.30 20.30 20.29 20.29 39.6K
14:42 20.29 20.31 20.29 20.30 40.9K
14:43 20.31 20.31 20.31 20.31 1.0K
14:44 20.30 20.31 20.30 20.30 6.8K
14:45 20.31 20.32 20.31 20.32 3.2K
14:46 20.32 20.33 20.31 20.32 33.7K
14:47 20.32 20.32 20.32 20.32 1.1K
14:48 20.32 20.32 20.32 20.32 0.9K
14:49 20.32 20.33 20.32 20.32 32.7K
14:50 20.32 20.32 20.32 20.32 9.2K
14:51 20.33 20.33 20.32 20.32 20.8K
14:52 20.32 20.32 20.31 20.31 0.4K
14:53 20.32 20.32 20.32 20.31 4.3K
14:54 20.31 20.32 20.31 20.32 10.4K
14:55 20.32 20.32 20.31 20.31 11.1K
14:57 20.32 20.32 20.32 20.32 3.1K
14:58 20.32 20.32 20.31 20.31 0.8K
14:59 20.31 20.32 20.31 20.32 1.4K
15:00 20.31 20.31 20.30 20.31 31.1K
15:01 20.31 20.31 20.30 20.30 9.9K
15:02 20.30 20.30 20.30 20.30 7.6K
15:03 20.30 20.30 20.29 20.29 13.4K
15:04 20.29 20.29 20.28 20.29 16.4K
15:05 20.29 20.30 20.28 20.30 45.5K
15:06 20.30 20.30 20.29 20.30 5.1K
15:07 20.29 20.29 20.29 20.29 50.0K
15:08 20.29 20.31 20.29 20.31 33.0K
15:09 20.31 20.31 20.30 20.31 6.4K
15:10 20.31 20.31 20.30 20.31 12.9K
15:11 20.31 20.31 20.31 20.31 4.6K
15:12 20.31 20.31 20.30 20.31 2.4K
15:13 20.31 20.31 20.29 20.30 19.9K
15:14 20.30 20.30 20.29 20.29 15.9K
15:15 20.29 20.29 20.29 20.29 0.2K
15:16 20.29 20.29 20.28 20.27 26.6K
15:17 20.27 20.28 20.27 20.27 5.9K
15:18 20.28 20.28 20.28 20.27 1.4K
15:19 20.28 20.29 20.28 20.28 44.5K
15:20 20.28 20.28 20.28 20.27 0.4K
15:21 20.28 20.28 20.28 20.27 10.9K
15:22 20.27 20.27 20.27 20.27 0.7K
15:23 20.28 20.28 20.28 20.27 10.8K
15:24 20.26 20.27 20.26 20.26 4.0K
15:25 20.26 20.27 20.26 20.27 30.7K
15:26 20.26 20.27 20.26 20.27 3.6K
15:27 20.25 20.26 20.25 20.26 9.5K
15:28 20.25 20.26 20.25 20.25 16.7K
15:29 20.25 20.25 20.23 20.24 11.9K
15:30 20.24 20.24 20.24 20.24 1.0K
15:31 20.24 20.25 20.24 20.24 60.5K
15:32 20.24 20.24 20.24 20.23 17.7K
15:33 20.23 20.23 20.21 20.21 12.2K
15:34 20.22 20.22 20.21 20.22 3.1K
15:35 20.21 20.21 20.21 20.20 7.5K
15:36 20.20 20.21 20.20 20.21 1.8K
15:37 20.20 20.20 20.19 20.19 25.7K
15:38 20.20 20.21 20.20 20.21 38.2K
15:39 20.21 20.22 20.21 20.21 24.8K
15:40 20.21 20.23 20.21 20.23 9.2K
15:41 20.23 20.23 20.21 20.21 24.0K
15:42 20.20 20.20 20.20 20.20 11.7K
15:43 20.20 20.21 20.20 20.20 48.9K
15:44 20.21 20.21 20.21 20.21 1.2K
15:45 20.20 20.20 20.20 20.20 1.5K
15:46 20.20 20.20 20.20 20.20 31.8K
15:47 20.20 20.20 20.18 20.19 3.8K
15:48 20.19 20.20 20.19 20.20 42.7K
15:49 20.20 20.20 20.19 20.19 4.7K
15:50 20.21 20.21 20.21 20.21 52.5K
15:51 20.22 20.22 20.22 20.22 3.1K
15:52 20.21 20.22 20.20 20.21 20.4K
15:53 20.21 20.21 20.21 20.20 7.4K
15:54 20.21 20.22 20.21 20.21 3.6K
15:55 20.22 20.23 20.21 20.22 55.7K
15:56 20.22 20.23 20.22 20.22 11.6K
15:57 20.22 20.23 20.22 20.23 7.3K
15:58 20.23 20.24 20.23 20.24 38.3K
15:59 20.23 20.25 20.23 20.24 209.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし