Proshares Ultra Bitcoin ETF (BITU)

BITU
🏛️ アメリカ →
60.93
最終更新: 2025-10-03
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 54.50 54.55 54.49 54.51 152.6K
09:31 54.44 54.45 54.35 54.35 10.5K
09:32 54.35 54.35 54.21 54.24 6.0K
09:33 54.31 54.31 54.22 54.22 4.7K
09:34 54.23 54.25 54.18 54.18 5.2K
09:35 54.07 54.12 54.06 54.12 2.0K
09:36 54.09 54.14 54.09 54.13 3.6K
09:37 54.19 54.22 54.17 54.19 12.4K
09:38 54.18 54.22 54.12 54.12 2.8K
09:39 54.18 54.25 54.18 54.23 4.1K
09:40 54.22 54.24 54.18 54.18 3.1K
09:41 54.12 54.15 54.04 54.04 16.3K
09:42 54.03 54.03 53.91 53.93 17.7K
09:43 53.86 53.86 53.86 53.86 2.4K
09:44 53.76 53.79 53.74 53.78 7.1K
09:45 53.82 53.85 53.75 53.75 8.3K
09:46 53.76 53.79 53.66 53.72 19.9K
09:47 53.66 53.78 53.66 53.75 11.9K
09:48 53.79 53.81 53.72 53.77 2.9K
09:49 53.72 53.78 53.72 53.75 6.5K
09:50 53.75 53.88 53.75 53.88 1.8K
09:51 53.85 53.89 53.85 53.89 11.2K
09:52 53.92 54.03 53.92 54.03 10.8K
09:53 54.00 54.00 53.95 53.98 1.6K
09:54 53.98 53.98 53.94 53.94 7.5K
09:55 53.93 53.96 53.93 53.96 8.2K
09:56 53.96 53.96 53.88 53.96 4.6K
09:57 53.98 54.03 53.96 54.00 32.8K
09:58 54.04 54.14 54.02 54.14 17.9K
09:59 54.14 54.15 54.10 54.11 13.2K
10:00 54.12 54.12 54.12 54.12 0.7K
10:01 54.12 54.16 54.11 54.14 9.2K
10:02 54.12 54.12 54.04 54.05 12.2K
10:03 54.02 54.07 54.02 54.07 1.1K
10:04 54.06 54.06 53.96 53.96 15.2K
10:05 53.93 54.00 53.93 54.00 1.4K
10:06 54.00 54.01 53.94 53.94 4.8K
10:07 53.98 53.98 53.93 53.97 7.9K
10:08 53.90 53.91 53.78 53.78 4.3K
10:09 53.82 53.82 53.71 53.71 5.4K
10:10 53.78 53.85 53.78 53.84 4.8K
10:11 53.87 53.90 53.87 53.87 2.4K
10:12 53.98 54.00 53.97 54.00 1.0K
10:13 54.00 54.00 53.99 53.99 0.3K
10:14 53.96 53.96 53.89 53.89 3.4K
10:15 53.85 53.85 53.84 53.84 5.3K
10:16 53.77 53.77 53.77 53.77 0.4K
10:17 53.75 53.81 53.75 53.81 2.5K
10:18 53.81 53.82 53.78 53.78 4.6K
10:19 53.81 53.81 53.76 53.76 2.6K
10:20 53.68 53.71 53.68 53.71 2.0K
10:21 53.75 53.75 53.75 53.75 1.2K
10:22 53.73 53.73 53.73 53.73 0.3K
10:23 53.75 53.77 53.75 53.77 1.5K
10:24 53.85 53.88 53.85 53.88 2.0K
10:25 53.87 53.87 53.85 53.85 2.0K
10:26 53.87 53.88 53.70 53.70 6.6K
10:27 53.71 53.71 53.71 53.71 0.9K
10:28 53.59 53.59 53.46 53.46 7.8K
10:29 53.57 53.61 53.55 53.58 4.4K
10:30 53.62 53.73 53.62 53.70 4.4K
10:31 53.63 53.70 53.63 53.66 2.9K
10:32 53.66 53.67 53.58 53.58 4.1K
10:33 53.50 53.50 53.50 53.50 0.9K
10:34 53.43 53.43 53.40 53.41 1.5K
10:35 53.47 53.49 53.44 53.49 1.4K
10:36 53.47 53.47 53.47 53.47 5.0K
10:37 53.54 53.59 53.54 53.58 5.0K
10:39 53.49 53.52 53.49 53.52 5.3K
10:40 53.53 53.58 53.53 53.58 3.2K
10:41 53.53 53.53 53.52 53.52 1.4K
10:42 53.50 53.50 53.44 53.45 5.9K
10:43 53.36 53.37 53.33 53.37 7.9K
10:44 53.40 53.40 53.33 53.37 10.8K
10:45 53.32 53.32 53.24 53.24 6.6K
10:46 53.25 53.35 53.25 53.35 20.1K
10:47 53.34 53.39 53.33 53.34 2.7K
10:48 53.32 53.32 53.29 53.32 4.8K
10:49 53.31 53.37 53.31 53.36 5.7K
10:50 53.44 53.46 53.39 53.46 9.9K
10:51 53.43 53.43 53.37 53.37 7.5K
10:52 53.31 53.35 53.31 53.35 4.3K
10:53 53.41 53.48 53.40 53.48 4.5K
10:54 53.50 53.53 53.49 53.52 2.6K
10:55 53.46 53.46 53.39 53.40 4.7K
10:56 53.37 53.40 53.37 53.40 6.0K
10:57 53.45 53.45 53.41 53.41 4.2K
10:58 53.40 53.43 53.39 53.39 6.1K
10:59 53.37 53.37 53.37 53.37 1.2K
11:00 53.35 53.40 53.35 53.40 2.5K
11:01 53.29 53.29 53.24 53.24 8.0K
11:02 53.35 53.38 53.29 53.38 5.2K
11:03 53.37 53.37 53.32 53.32 2.7K
11:04 53.38 53.39 53.38 53.39 0.9K
11:05 53.42 53.55 53.42 53.53 3.0K
11:06 53.55 53.55 53.55 53.55 0.4K
11:07 53.58 53.58 53.56 53.56 9.0K
11:08 53.59 53.60 53.56 53.59 3.4K
11:09 53.63 53.65 53.62 53.63 3.7K
11:10 53.64 53.64 53.61 53.64 0.9K
11:11 53.67 53.67 53.66 53.67 2.0K
11:13 53.82 53.86 53.82 53.86 1.5K
11:14 53.84 53.84 53.84 53.84 1.2K
11:15 53.90 53.90 53.84 53.86 1.4K
11:16 53.88 53.96 53.88 53.96 1.9K
11:17 53.95 53.96 53.95 53.96 2.3K
11:18 53.90 53.90 53.87 53.87 0.9K
11:19 53.72 53.72 53.72 53.72 0.2K
11:20 53.84 53.88 53.82 53.88 4.1K
11:21 53.88 53.88 53.88 53.88 0.3K
11:22 53.87 53.87 53.79 53.79 2.2K
11:24 53.84 53.85 53.83 53.85 2.3K
11:25 53.89 53.89 53.89 53.89 3.0K
11:28 53.92 53.93 53.92 53.93 2.5K
11:29 53.89 53.89 53.86 53.88 1.1K
11:30 53.77 53.77 53.71 53.71 1.6K
11:31 53.71 53.71 53.55 53.55 5.0K
11:32 53.59 53.59 53.40 53.40 1.0K
11:33 53.39 53.41 53.07 53.10 70.4K
11:34 53.13 53.24 53.13 53.23 9.8K
11:35 53.23 53.41 53.23 53.41 3.7K
11:36 53.42 53.46 53.37 53.39 1.5K
11:37 53.39 53.47 53.36 53.47 5.6K
11:38 53.46 53.46 53.43 53.43 5.4K
11:40 53.56 53.56 53.43 53.46 1.4K
11:41 53.46 53.46 53.39 53.39 1.1K
11:42 53.39 53.42 53.39 53.41 8.8K
11:43 53.44 53.51 53.44 53.51 2.5K
11:44 53.50 53.54 53.50 53.54 1.5K
11:45 53.55 53.58 53.55 53.55 1.7K
11:46 53.52 53.52 53.50 53.50 2.4K
11:47 53.56 53.58 53.54 53.58 4.7K
11:48 53.60 53.61 53.60 53.61 0.9K
11:49 53.58 53.58 53.55 53.55 1.1K
11:50 53.50 53.58 53.50 53.58 0.9K
11:51 53.59 53.59 53.59 53.59 0.2K
11:52 53.60 53.64 53.60 53.64 0.4K
11:53 53.72 53.78 53.72 53.78 5.7K
11:54 53.78 53.78 53.76 53.76 1.1K
11:55 53.71 53.78 53.71 53.78 2.2K
11:56 53.85 53.85 53.85 53.85 0.9K
11:57 53.83 53.83 53.83 53.83 1.5K
11:58 53.80 53.84 53.80 53.84 1.2K
11:59 53.83 53.83 53.80 53.83 2.5K
12:00 53.85 53.86 53.84 53.84 1.7K
12:01 53.96 53.99 53.96 53.98 9.1K
12:02 54.00 54.03 54.00 54.03 8.2K
12:03 54.03 54.05 54.03 54.05 1.2K
12:04 54.00 54.00 54.00 54.00 1.5K
12:05 54.01 54.01 54.01 54.01 0.2K
12:06 53.87 53.87 53.87 53.87 0.4K
12:07 53.86 53.86 53.86 53.86 1.0K
12:08 53.88 53.90 53.88 53.90 2.1K
12:09 53.93 53.93 53.92 53.92 1.4K
12:10 53.85 53.85 53.85 53.85 0.8K
12:11 53.93 53.93 53.93 53.93 2.9K
12:12 53.97 53.97 53.86 53.86 2.0K
12:13 53.84 53.84 53.84 53.84 1.3K
12:16 53.94 53.99 53.94 53.99 0.6K
12:17 53.86 53.86 53.86 53.86 0.4K
12:18 53.93 53.93 53.93 53.93 0.6K
12:19 53.93 53.93 53.93 53.93 0.6K
12:20 53.83 53.83 53.83 53.83 0.1K
12:21 53.76 53.76 53.71 53.76 6.4K
12:22 53.73 53.74 53.73 53.74 3.6K
12:24 53.60 53.60 53.60 53.60 0.5K
12:25 53.63 53.63 53.63 53.63 2.5K
12:27 53.70 53.72 53.70 53.72 0.8K
12:28 53.77 53.81 53.77 53.81 3.0K
12:29 53.80 53.82 53.77 53.82 2.4K
12:30 53.80 53.80 53.80 53.80 0.2K
12:31 53.82 53.82 53.81 53.81 0.8K
12:32 53.84 53.88 53.84 53.88 0.7K
12:34 53.81 53.82 53.80 53.80 3.6K
12:35 53.77 53.77 53.73 53.73 1.2K
12:36 53.70 53.70 53.70 53.70 0.1K
12:37 53.70 53.70 53.69 53.69 0.8K
12:38 53.67 53.67 53.67 53.67 0.5K
12:39 53.61 53.61 53.60 53.60 5.1K
12:40 53.67 53.70 53.67 53.70 0.9K
12:42 53.76 53.76 53.72 53.72 0.9K
12:43 53.72 53.73 53.72 53.72 3.0K
12:44 53.74 53.74 53.67 53.68 1.9K
12:45 53.68 53.68 53.68 53.68 0.6K
12:46 53.58 53.58 53.58 53.58 0.3K
12:47 53.64 53.65 53.64 53.65 1.9K
12:48 53.56 53.56 53.56 53.56 0.4K
12:49 53.52 53.52 53.52 53.52 0.8K
12:50 53.58 53.58 53.58 53.58 0.5K
12:51 53.56 53.58 53.56 53.58 1.0K
12:52 53.55 53.55 53.55 53.55 0.5K
12:53 53.49 53.49 53.48 53.48 0.6K
12:54 53.49 53.49 53.49 53.49 0.1K
12:55 53.49 53.49 53.49 53.49 1.1K
12:56 53.52 53.52 53.52 53.52 2.7K
12:57 53.51 53.52 53.51 53.51 1.8K
12:58 53.47 53.50 53.47 53.50 0.7K
13:00 53.53 53.55 53.51 53.55 2.2K
13:01 53.52 53.52 53.51 53.51 0.6K
13:02 53.55 53.55 53.49 53.49 0.4K
13:03 53.49 53.49 53.49 53.49 0.5K
13:04 53.57 53.57 53.53 53.53 3.0K
13:05 53.57 53.59 53.57 53.59 1.3K
13:06 53.59 53.63 53.59 53.63 1.2K
13:07 53.62 53.75 53.62 53.75 1.1K
13:08 53.71 53.71 53.71 53.71 0.8K
13:09 53.68 53.72 53.68 53.72 1.1K
13:10 53.72 53.75 53.70 53.74 1.6K
13:11 53.72 53.73 53.72 53.73 2.0K
13:13 53.77 53.77 53.73 53.73 3.2K
13:14 53.76 53.76 53.76 53.76 0.2K
13:15 53.72 53.73 53.72 53.73 0.6K
13:16 53.84 53.84 53.80 53.80 2.0K
13:17 53.84 53.84 53.81 53.81 0.6K
13:18 53.77 53.79 53.77 53.79 2.0K
13:19 53.76 53.76 53.71 53.74 1.4K
13:20 53.73 53.76 53.73 53.76 1.2K
13:21 53.77 53.77 53.72 53.72 2.2K
13:22 53.72 53.72 53.71 53.71 0.9K
13:23 53.69 53.69 53.66 53.66 2.9K
13:24 53.67 53.67 53.63 53.63 4.4K
13:25 53.70 53.70 53.68 53.68 0.7K
13:26 53.68 53.68 53.68 53.68 0.5K
13:27 53.72 53.72 53.69 53.70 3.2K
13:28 53.66 53.66 53.64 53.66 1.1K
13:29 53.66 53.66 53.66 53.66 0.2K
13:30 53.53 53.53 53.53 53.53 1.4K
13:31 53.50 53.52 53.50 53.52 0.6K
13:32 53.55 53.55 53.53 53.55 1.6K
13:33 53.56 53.58 53.56 53.58 0.8K
13:34 53.57 53.67 53.57 53.67 1.0K
13:35 53.71 53.71 53.71 53.71 10.4K
13:36 53.73 53.73 53.70 53.70 1.7K
13:37 53.67 53.70 53.66 53.66 2.0K
13:38 53.61 53.61 53.61 53.61 0.3K
13:39 53.53 53.57 53.53 53.57 1.2K
13:40 53.53 53.53 53.53 53.53 0.1K
13:41 53.53 53.53 53.53 53.53 1.2K
13:42 53.52 53.52 53.50 53.50 1.7K
13:43 53.47 53.48 53.47 53.48 2.8K
13:44 53.52 53.53 53.52 53.53 0.6K
13:45 53.52 53.52 53.50 53.51 3.2K
13:46 53.48 53.48 53.48 53.48 1.5K
13:47 53.55 53.56 53.55 53.56 0.5K
13:48 53.55 53.55 53.53 53.53 0.7K
13:49 53.53 53.56 53.53 53.56 0.4K
13:50 53.53 53.53 53.53 53.53 0.8K
13:51 53.48 53.48 53.48 53.48 0.3K
13:52 53.41 53.47 53.41 53.47 3.0K
13:53 53.60 53.60 53.60 53.60 2.1K
13:54 53.59 53.59 53.59 53.59 0.5K
13:55 53.65 53.65 53.60 53.60 2.3K
13:56 53.57 53.58 53.57 53.57 10.7K
13:57 53.52 53.52 53.52 53.52 0.4K
13:59 53.50 53.50 53.49 53.49 1.4K
14:00 53.46 53.46 53.46 53.46 1.6K
14:01 53.36 53.38 53.36 53.38 7.9K
14:02 53.33 53.33 53.28 53.28 1.4K
14:03 53.40 53.40 53.40 53.40 0.7K
14:04 53.47 53.49 53.40 53.40 1.4K
14:05 53.41 53.44 53.39 53.44 3.2K
14:06 53.44 53.44 53.44 53.44 0.9K
14:07 53.50 53.60 53.49 53.60 3.3K
14:08 53.60 53.60 53.60 53.60 6.4K
14:09 53.50 53.50 53.49 53.49 1.1K
14:11 53.47 53.47 53.45 53.45 1.6K
14:13 53.45 53.45 53.45 53.45 1.1K
14:14 53.49 53.49 53.49 53.49 0.1K
14:15 53.49 53.52 53.49 53.52 0.8K
14:16 53.54 53.54 53.54 53.54 0.2K
14:17 53.54 53.54 53.51 53.51 0.6K
14:18 53.52 53.55 53.52 53.55 1.1K
14:19 53.55 53.64 53.55 53.64 3.0K
14:20 53.64 53.64 53.64 53.64 0.6K
14:21 53.65 53.65 53.61 53.61 1.8K
14:22 53.62 53.62 53.62 53.62 0.1K
14:23 53.65 53.67 53.64 53.66 1.4K
14:24 53.65 53.65 53.65 53.65 0.8K
14:25 53.59 53.62 53.56 53.62 1.6K
14:27 53.69 53.70 53.67 53.70 0.8K
14:30 53.72 53.73 53.63 53.63 1.5K
14:31 53.67 53.67 53.67 53.67 0.2K
14:32 53.67 53.67 53.67 53.67 0.6K
14:33 53.61 53.61 53.61 53.61 0.5K
14:34 53.63 53.63 53.63 53.63 0.5K
14:35 53.71 53.73 53.71 53.73 1.1K
14:37 53.68 53.70 53.68 53.69 1.1K
14:38 53.67 53.69 53.67 53.69 0.9K
14:39 53.71 53.71 53.71 53.71 0.2K
14:40 53.78 53.78 53.78 53.78 3.6K
14:41 53.80 53.80 53.77 53.80 1.5K
14:42 53.85 53.85 53.83 53.83 1.0K
14:43 53.85 53.85 53.85 53.85 1.0K
14:44 53.86 53.89 53.86 53.89 3.5K
14:45 53.88 53.88 53.85 53.86 2.3K
14:47 53.86 53.91 53.86 53.91 1.2K
14:48 53.91 53.94 53.91 53.94 2.4K
14:49 53.87 53.99 53.87 53.99 1.4K
14:50 53.96 53.96 53.93 53.93 2.9K
14:52 54.07 54.07 54.03 54.03 1.4K
14:53 54.05 54.06 54.04 54.04 3.0K
14:55 54.04 54.06 54.04 54.06 2.8K
14:56 54.06 54.22 54.06 54.22 6.2K
14:57 54.22 54.22 54.19 54.19 1.5K
14:58 54.17 54.17 54.11 54.11 10.7K
14:59 54.15 54.15 54.07 54.07 4.1K
15:00 54.11 54.11 54.10 54.10 0.8K
15:01 54.15 54.19 54.13 54.19 3.8K
15:02 54.20 54.20 54.17 54.17 1.0K
15:03 54.21 54.22 54.18 54.22 13.0K
15:04 54.25 54.25 54.18 54.18 7.9K
15:05 54.21 54.26 54.20 54.26 7.8K
15:06 54.29 54.29 54.23 54.23 2.5K
15:07 54.23 54.27 54.21 54.27 0.7K
15:08 54.28 54.28 54.28 54.28 1.7K
15:09 54.28 54.28 54.28 54.28 0.9K
15:10 54.27 54.27 54.27 54.27 3.0K
15:11 54.27 54.28 54.25 54.25 2.6K
15:12 54.27 54.29 54.27 54.29 1.1K
15:13 54.30 54.32 54.29 54.32 4.4K
15:14 54.34 54.34 54.29 54.29 2.3K
15:15 54.28 54.31 54.28 54.31 1.3K
15:16 54.25 54.25 54.25 54.25 1.5K
15:17 54.33 54.39 54.33 54.34 14.6K
15:18 54.30 54.34 54.28 54.34 8.6K
15:19 54.38 54.39 54.35 54.39 3.2K
15:20 54.39 54.46 54.39 54.46 4.7K
15:21 54.50 54.51 54.49 54.51 17.3K
15:22 54.55 54.56 54.51 54.51 1.4K
15:23 54.51 54.54 54.49 54.54 2.9K
15:24 54.54 54.61 54.54 54.61 2.6K
15:25 54.61 54.62 54.60 54.62 9.0K
15:26 54.63 54.79 54.63 54.79 26.4K
15:27 54.85 54.93 54.85 54.89 5.9K
15:28 54.81 54.86 54.81 54.84 2.3K
15:29 54.82 54.84 54.77 54.84 17.8K
15:30 54.84 54.89 54.82 54.89 23.1K
15:31 54.90 54.90 54.85 54.85 5.5K
15:32 54.78 54.82 54.78 54.82 2.4K
15:33 54.85 55.04 54.85 55.03 27.5K
15:34 55.04 55.05 55.02 55.02 16.7K
15:35 55.05 55.15 55.05 55.14 27.1K
15:36 55.12 55.12 55.08 55.08 2.3K
15:37 55.09 55.15 55.09 55.13 6.1K
15:38 55.11 55.12 55.07 55.07 2.7K
15:39 55.13 55.14 55.13 55.13 2.2K
15:40 55.08 55.08 54.97 55.05 13.5K
15:41 55.11 55.11 55.08 55.08 6.8K
15:42 55.02 55.04 54.91 54.93 8.5K
15:43 54.93 54.94 54.82 54.82 1.5K
15:44 54.84 54.85 54.76 54.77 4.2K
15:45 54.78 54.78 54.77 54.77 1.5K
15:46 54.73 54.76 54.70 54.74 7.5K
15:47 54.74 54.74 54.66 54.66 2.3K
15:48 54.59 54.59 54.55 54.58 5.7K
15:49 54.57 54.57 54.51 54.55 28.7K
15:50 54.60 54.64 54.52 54.52 11.6K
15:51 54.53 54.53 54.45 54.45 3.1K
15:52 54.44 54.44 54.39 54.39 4.3K
15:53 54.40 54.42 54.16 54.16 9.7K
15:54 54.24 54.28 54.23 54.28 4.9K
15:55 54.30 54.30 54.28 54.28 2.3K
15:56 54.21 54.21 54.15 54.19 5.0K
15:57 54.16 54.30 54.13 54.30 7.4K
15:58 54.30 54.30 54.23 54.27 10.6K
15:59 54.28 54.36 54.28 54.32 82.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし