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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 20.96 21.10 20.22 20.49 29.2M
2023-12-28 20.97 20.99 20.68 20.82 17.1M
2023-12-27 21.03 21.38 20.99 21.31 26.9M
2023-12-26 20.90 20.92 20.39 20.65 16.3M
2023-12-22 21.27 21.63 21.27 21.44 10.6M
2023-12-21 21.55 21.59 21.28 21.48 13.0M
2023-12-20 21.67 21.83 21.26 21.37 19.8M
2023-12-19 21.10 21.13 20.63 20.87 15.2M
2023-12-18 20.53 20.79 20.34 20.75 9.7M
2023-12-15 20.87 20.92 20.60 20.89 10.3M
2023-12-14 21.06 21.52 20.91 21.24 13.8M
2023-12-13 20.51 21.31 20.47 21.26 17.1M
2023-12-12 20.68 20.68 20.11 20.39 9.3M
2023-12-11 20.72 20.84 19.89 20.20 25.9M
2023-12-08 21.63 22.13 21.63 22.09 18.0M
2023-12-07 21.57 21.84 21.37 21.48 9.7M
2023-12-06 21.96 22.00 21.69 21.73 12.7M
2023-12-05 20.94 21.89 20.87 21.78 28.5M
2023-12-04 20.68 20.91 20.43 20.75 21.9M
2023-12-01 19.06 19.45 19.02 19.27 14.1M
2023-11-30 18.86 18.92 18.71 18.87 5.9M
2023-11-29 19.09 19.11 18.78 18.83 11.8M
2023-11-28 18.77 19.43 18.71 19.24 15.7M
2023-11-27 18.39 18.61 18.35 18.40 10.1M
2023-11-24 18.95 19.48 18.95 19.11 13.0M
2023-11-22 18.39 19.00 18.22 18.99 14.3M
2023-11-21 18.63 18.94 18.26 18.57 20.5M
2023-11-20 18.69 19.06 18.54 18.95 12.9M
2023-11-17 18.29 18.64 18.06 18.38 13.3M
2023-11-16 18.43 18.60 17.89 18.11 13.3M
2023-11-15 18.22 19.14 18.14 19.00 19.0M
2023-11-14 18.44 18.51 17.46 17.74 19.8M
2023-11-13 18.59 18.69 18.39 18.54 7.7M
2023-11-10 18.68 18.99 18.64 18.85 10.9M
2023-11-09 18.95 19.23 17.98 18.45 40.3M
2023-11-08 17.84 18.09 17.69 18.01 13.1M
2023-11-07 17.55 18.24 17.43 18.14 18.0M
2023-11-06 17.73 17.82 17.58 17.71 4.7M
2023-11-03 17.36 17.62 17.33 17.43 11.2M
2023-11-02 17.75 17.81 17.30 17.69 13.3M
2023-11-01 17.59 17.63 17.16 17.53 20.2M
2023-10-31 17.45 17.64 17.34 17.59 8.5M
2023-10-30 17.59 17.72 17.30 17.53 10.7M
2023-10-27 17.37 17.41 16.95 17.11 12.5M
2023-10-26 17.48 17.56 17.19 17.28 13.6M
2023-10-25 17.57 17.95 17.47 17.74 16.4M
2023-10-24 17.56 17.62 16.95 17.18 36.9M
2023-10-23 15.60 16.05 15.49 16.01 21.1M
2023-10-20 15.06 15.19 14.95 15.09 8.1M
2023-10-19 14.54 14.78 14.50 14.69 5.8M
2023-10-18 14.45 14.49 14.33 14.38 3.5M
2023-10-17 14.41 14.60 14.35 14.54 4.5M
2023-10-16 14.94 15.40 14.15 14.52 33.5M
2023-10-13 13.68 13.70 13.55 13.62 3.3M
2023-10-12 13.60 13.63 13.50 13.58 3.7M
2023-10-11 13.81 13.83 13.48 13.61 7.1M
2023-10-10 13.97 14.09 13.90 13.94 5.3M
2023-10-09 14.00 14.16 13.89 14.07 4.4M
2023-10-06 13.96 14.35 13.96 14.29 7.0M
2023-10-05 14.30 14.37 13.92 14.00 5.9M
2023-10-04 14.00 14.20 13.90 14.09 4.9M
2023-10-03 14.01 14.07 13.87 13.88 4.6M
2023-10-02 14.50 14.65 14.08 14.27 9.2M
2023-09-29 13.83 13.89 13.66 13.81 4.0M
2023-09-28 13.60 14.06 13.58 13.96 8.4M
2023-09-27 13.72 13.75 13.38 13.47 5.2M
2023-09-26 13.41 13.49 13.37 13.47 3.8M
2023-09-25 13.41 13.57 13.39 13.52 4.0M
2023-09-22 13.67 13.72 13.61 13.62 4.3M
2023-09-21 13.63 13.72 13.53 13.67 4.0M
2023-09-20 13.88 14.05 13.76 13.83 5.1M
2023-09-19 13.96 14.16 13.83 13.99 5.8M
2023-09-18 14.02 14.09 13.66 13.77 7.4M
2023-09-15 13.57 13.63 13.47 13.57 3.4M
2023-09-14 13.70 13.81 13.64 13.70 7.9M
2023-09-13 13.42 13.59 13.38 13.43 7.0M
2023-09-12 13.40 13.66 13.29 13.38 8.1M
2023-09-11 13.19 13.24 12.79 12.82 10.8M
2023-09-08 13.28 13.34 13.22 13.33 4.2M
2023-09-07 13.15 13.35 13.13 13.30 4.2M
2023-09-06 13.18 13.39 12.97 13.18 8.8M
2023-09-05 13.21 13.29 13.14 13.18 3.8M
2023-09-01 13.35 13.37 13.00 13.17 9.4M
2023-08-31 13.95 13.99 13.32 13.44 21.1M
2023-08-30 14.10 14.11 13.89 13.95 20.5M
2023-08-29 13.36 14.51 13.36 14.33 58.3M
2023-08-28 13.42 13.48 13.32 13.36 5.2M
2023-08-25 13.47 13.54 13.25 13.35 8.8M
2023-08-24 13.55 13.56 13.29 13.40 5.2M
2023-08-23 13.30 13.80 13.30 13.70 12.9M
2023-08-22 13.40 13.44 13.25 13.29 5.6M
2023-08-21 13.41 13.52 13.31 13.45 7.2M
2023-08-18 13.53 13.62 13.21 13.44 19.7M
2023-08-17 14.71 14.73 14.27 14.38 15.7M
2023-08-16 15.03 15.12 14.94 15.03 5.0M
2023-08-15 15.21 15.27 15.02 15.07 6.5M
2023-08-14 15.16 15.39 15.13 15.16 4.6M
2023-08-11 15.23 15.32 15.13 15.21 3.8M
2023-08-10 15.32 15.41 15.17 15.22 4.3M
2023-08-09 15.55 15.55 15.20 15.21 7.1M
2023-08-08 15.28 15.61 15.20 15.53 10.4M
2023-08-07 15.03 15.12 14.82 15.09 4.3M
2023-08-04 15.13 15.21 14.96 15.00 3.8M
2023-08-03 15.10 15.25 15.07 15.16 4.4M
2023-08-02 15.24 15.28 14.94 15.08 7.1M
2023-08-01 14.97 15.21 14.76 15.16 8.1M
2023-07-31 15.67 15.69 15.46 15.48 4.9M
2023-07-28 15.57 15.74 15.53 15.60 4.0M
2023-07-27 15.69 15.72 15.42 15.47 5.6M
2023-07-26 15.57 15.73 15.55 15.67 5.1M
2023-07-25 15.53 15.68 15.53 15.57 3.4M
2023-07-24 15.61 15.62 15.38 15.52 6.1M
2023-07-21 15.96 16.08 15.90 15.95 5.3M
2023-07-20 16.15 16.19 15.77 15.88 6.9M
2023-07-19 15.98 16.10 15.88 16.04 6.5M
2023-07-18 15.90 16.06 15.75 15.87 8.1M
2023-07-17 16.17 16.23 15.85 15.97 8.0M
2023-07-14 16.69 16.83 16.01 16.13 19.8M
2023-07-13 16.38 17.15 16.33 17.04 30.3M
2023-07-12 16.42 16.55 16.17 16.21 9.3M
2023-07-11 16.27 16.52 16.20 16.40 8.9M
2023-07-10 16.16 16.56 16.16 16.56 6.0M
2023-07-07 16.24 16.36 16.14 16.19 7.4M
2023-07-06 16.43 16.44 16.01 16.24 8.0M
2023-07-05 16.22 16.45 16.20 16.33 6.4M
2023-07-03 16.48 16.80 16.45 16.73 7.6M
2023-06-30 17.45 17.46 16.41 16.98 25.6M
2023-06-29 17.29 17.31 17.08 17.19 6.2M
2023-06-28 16.92 17.11 16.75 16.89 8.9M
2023-06-27 17.18 17.44 17.07 17.21 13.8M
2023-06-26 17.10 17.25 16.81 16.97 10.1M
2023-06-23 16.96 17.70 16.82 17.41 30.4M
2023-06-22 17.04 17.11 16.62 16.98 10.0M
2023-06-21 16.36 17.29 16.32 16.92 20.1M
2023-06-20 15.05 15.84 14.92 15.79 14.8M
2023-06-16 14.30 14.87 14.05 14.78 13.2M
2023-06-15 13.99 14.27 13.90 14.24 9.0M
2023-06-14 14.56 14.60 14.40 14.48 4.1M
2023-06-13 14.62 14.64 14.38 14.48 2.8M
2023-06-12 14.50 14.54 14.35 14.46 3.7M
2023-06-09 14.99 15.00 14.77 14.78 4.4M
2023-06-08 14.80 15.06 14.73 14.89 4.1M
2023-06-07 15.00 15.09 14.70 14.84 5.7M
2023-06-06 14.28 15.28 14.22 15.20 16.5M
2023-06-05 14.97 15.02 14.17 14.32 12.8M
2023-06-02 15.16 15.31 15.02 15.29 4.1M
2023-06-01 15.07 15.22 14.92 15.02 7.2M
2023-05-31 15.66 15.71 15.45 15.52 5.4M
2023-05-30 16.16 16.20 15.89 16.12 6.0M
2023-05-26 15.24 15.55 15.24 15.44 6.6M
2023-05-25 15.19 15.31 15.04 15.24 7.2M
2023-05-24 15.43 15.43 15.02 15.15 8.4M
2023-05-23 15.77 15.84 15.67 15.72 4.5M
2023-05-22 15.48 15.68 15.48 15.53 7.5M
2023-05-19 15.56 15.73 15.40 15.53 6.3M
2023-05-18 15.71 15.85 15.23 15.46 9.0M
2023-05-17 15.45 15.89 15.33 15.85 8.0M
2023-05-16 15.65 15.71 15.53 15.57 3.4M
2023-05-15 15.82 16.01 15.73 15.86 6.1M
2023-05-12 15.27 15.38 14.92 15.29 10.3M
2023-05-11 15.81 15.90 15.43 15.51 9.0M
2023-05-10 16.24 16.40 15.43 16.01 18.1M
2023-05-09 16.03 16.05 15.80 16.01 4.4M
2023-05-08 16.15 16.24 15.76 15.81 12.1M
2023-05-05 16.80 17.25 16.78 17.19 9.6M
2023-05-04 16.71 16.79 16.57 16.74 13.3M
2023-05-03 16.33 16.64 16.24 16.38 12.4M
2023-05-02 16.21 16.74 16.12 16.64 16.6M
2023-05-01 16.53 16.56 16.07 16.08 9.7M
2023-04-28 17.42 17.48 17.16 17.41 8.5M
2023-04-27 17.20 17.79 17.15 17.70 13.5M
2023-04-26 17.73 17.80 16.49 16.60 23.9M
2023-04-25 16.28 16.53 16.16 16.42 9.4M
2023-04-24 16.28 16.48 16.03 16.28 4.8M
2023-04-21 16.75 16.84 16.16 16.22 8.6M
2023-04-20 17.10 17.20 16.64 16.69 10.6M
2023-04-19 17.41 17.58 17.33 17.40 5.8M
2023-04-18 18.06 18.14 17.84 18.02 5.7M
2023-04-17 17.49 17.63 17.40 17.55 5.0M
2023-04-14 18.30 18.39 17.86 18.11 8.3M
2023-04-13 18.12 18.36 18.04 18.16 9.2M
2023-04-12 18.03 18.09 17.69 17.79 10.8M
2023-04-11 18.02 18.28 17.92 18.01 15.6M
2023-04-10 16.86 17.62 16.78 17.47 15.5M
2023-04-06 16.66 16.82 16.51 16.69 7.4M
2023-04-05 17.02 17.02 16.57 16.84 9.3M
2023-04-04 16.87 16.91 16.66 16.83 6.9M
2023-04-03 16.86 16.97 16.65 16.76 8.6M
2023-03-31 17.41 17.67 17.39 17.52 9.5M
2023-03-30 17.60 17.61 17.02 17.23 8.7M
2023-03-29 17.44 17.60 17.30 17.49 8.1M
2023-03-28 16.52 16.94 16.44 16.88 9.8M
2023-03-27 17.11 17.15 16.30 16.60 16.3M
2023-03-24 17.21 17.44 16.97 17.16 9.5M
2023-03-23 16.89 17.77 16.83 17.58 19.3M
2023-03-22 17.53 17.86 16.41 16.42 19.8M
2023-03-21 17.34 17.61 17.15 17.41 11.4M
2023-03-20 17.38 17.41 16.98 17.17 16.9M
2023-03-17 16.44 16.65 16.13 16.65 27.3M
2023-03-16 15.21 15.54 15.17 15.41 11.1M
2023-03-15 15.46 15.50 14.73 15.05 16.1M
2023-03-14 15.99 16.10 14.96 15.47 24.7M
2023-03-13 13.80 15.09 13.65 14.98 29.7M
2023-03-10 12.27 12.46 12.06 12.25 14.4M
2023-03-09 13.37 13.39 12.26 12.35 17.4M
2023-03-08 13.52 13.67 13.44 13.57 5.3M
2023-03-07 13.74 13.83 13.46 13.55 8.6M
2023-03-06 13.78 13.91 13.72 13.74 5.3M
2023-03-03 13.78 13.83 13.67 13.69 9.4M
2023-03-02 14.36 14.54 14.30 14.48 5.0M
2023-03-01 14.62 14.76 14.37 14.43 4.9M
2023-02-28 14.55 14.69 14.40 14.45 6.2M
2023-02-27 14.79 14.86 14.34 14.48 7.7M
2023-02-24 14.79 14.88 14.19 14.42 14.6M
2023-02-23 14.98 15.04 14.79 14.95 7.9M
2023-02-22 14.95 15.03 14.72 14.84 9.6M
2023-02-21 15.38 15.48 15.15 15.27 9.1M
2023-02-17 14.93 15.65 14.82 15.53 15.3M
2023-02-16 15.24 15.79 15.17 15.36 22.2M
2023-02-15 14.15 15.20 14.10 15.09 16.9M
2023-02-14 13.46 13.93 13.44 13.90 10.4M
2023-02-13 13.43 13.53 13.30 13.53 8.3M
2023-02-10 13.61 13.68 13.42 13.55 8.2M
2023-02-09 14.22 14.27 13.61 13.71 14.3M
2023-02-08 14.41 14.46 14.14 14.26 6.4M
2023-02-07 14.37 14.62 14.22 14.51 8.2M
2023-02-06 14.26 14.50 14.22 14.40 7.5M
2023-02-03 14.59 14.87 14.52 14.63 10.4M
2023-02-02 15.00 15.17 14.76 14.97 12.8M
2023-02-01 14.46 14.86 14.25 14.79 12.7M
2023-01-31 14.62 14.72 14.59 14.63 5.2M
2023-01-30 14.69 14.78 14.28 14.37 9.8M
2023-01-27 14.54 14.94 14.50 14.65 13.8M
2023-01-26 14.72 14.76 14.50 14.70 6.3M
2023-01-25 14.33 14.57 14.18 14.55 7.9M
2023-01-24 14.54 14.67 14.46 14.62 6.4M
2023-01-23 14.50 14.74 14.30 14.67 11.1M
2023-01-20 13.39 14.25 13.36 14.19 18.1M
2023-01-19 13.20 13.47 13.16 13.41 6.4M
2023-01-18 13.62 13.71 12.94 13.16 25.3M
2023-01-17 13.52 13.62 13.34 13.62 12.9M
2023-01-13 12.02 12.38 12.00 12.38 11.4M
2023-01-12 11.52 12.12 11.34 12.10 13.5M
2023-01-11 11.00 11.14 10.94 11.13 3.6M
2023-01-10 10.94 11.08 10.89 11.08 3.3M
2023-01-09 10.89 11.02 10.85 10.88 5.8M
2023-01-06 10.55 10.79 10.52 10.67 2.8M
2023-01-05 10.61 10.66 10.55 10.64 1.6M
2023-01-04 10.59 10.74 10.55 10.59 4.4M
2023-01-03 10.57 10.59 10.43 10.49 2.5M