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 49.59 49.59 49.51 49.51 192.0K
09:31 49.49 49.51 49.44 49.45 8.2K
09:32 49.56 49.56 49.43 49.43 4.0K
09:33 49.37 49.38 49.29 49.36 9.5K
09:34 49.39 49.39 49.30 49.30 13.4K
09:35 49.31 49.37 49.26 49.37 17.2K
09:36 49.40 49.64 49.40 49.61 7.7K
09:37 49.64 49.72 49.64 49.67 7.0K
09:38 49.66 49.76 49.66 49.76 1.7K
09:39 49.70 49.70 49.68 49.68 2.2K
09:40 49.69 49.69 49.62 49.62 3.4K
09:41 49.57 49.58 49.51 49.51 3.6K
09:42 49.50 49.51 49.48 49.48 4.6K
09:43 49.45 49.47 49.44 49.45 3.0K
09:44 49.45 49.47 49.44 49.47 12.2K
09:45 49.52 49.59 49.50 49.59 2.5K
09:46 49.59 49.65 49.59 49.65 2.3K
09:47 49.72 49.72 49.64 49.64 2.3K
09:48 49.71 49.76 49.68 49.68 8.5K
09:49 49.66 49.66 49.54 49.54 1.6K
09:50 49.53 49.53 49.46 49.46 5.9K
09:51 49.47 49.47 49.44 49.44 4.2K
09:52 49.41 49.41 49.31 49.36 3.3K
09:53 49.35 49.36 49.34 49.34 12.1K
09:54 49.37 49.43 49.37 49.40 4.3K
09:55 49.40 49.42 49.38 49.42 11.3K
09:56 49.37 49.42 49.37 49.42 6.0K
09:57 49.49 49.57 49.49 49.57 4.7K
09:58 49.50 49.53 49.50 49.52 8.2K
09:59 49.51 49.53 49.51 49.53 2.3K
10:00 49.53 49.59 49.53 49.55 107.3K
10:02 49.51 49.51 49.47 49.47 2.7K
10:03 49.51 49.59 49.48 49.59 6.2K
10:04 49.58 49.62 49.55 49.62 6.2K
10:05 49.63 49.73 49.63 49.72 4.9K
10:06 49.64 49.69 49.59 49.59 3.1K
10:07 49.62 49.64 49.56 49.64 2.9K
10:08 49.58 49.58 49.45 49.45 12.6K
10:09 49.44 49.60 49.44 49.60 7.5K
10:10 49.56 49.56 49.54 49.54 2.3K
10:11 49.54 49.72 49.52 49.72 3.8K
10:12 49.67 49.69 49.67 49.68 2.1K
10:13 49.67 49.72 49.63 49.72 2.3K
10:14 49.69 49.69 49.68 49.68 1.8K
10:15 49.71 49.77 49.71 49.77 3.1K
10:16 49.76 49.78 49.76 49.78 2.9K
10:17 49.71 49.72 49.66 49.66 3.1K
10:18 49.76 49.82 49.76 49.82 4.6K
10:19 49.81 49.87 49.81 49.86 3.5K
10:20 49.95 50.01 49.91 49.91 11.1K
10:21 49.92 49.92 49.85 49.85 1.0K
10:22 49.87 49.90 49.85 49.85 6.6K
10:23 49.78 49.78 49.74 49.74 0.6K
10:24 49.77 49.80 49.77 49.80 3.2K
10:25 49.81 49.89 49.80 49.85 3.0K
10:26 49.76 49.76 49.76 49.76 1.6K
10:27 49.76 49.80 49.74 49.80 1.2K
10:28 49.73 49.79 49.72 49.79 1.1K
10:29 49.80 49.85 49.80 49.85 2.3K
10:30 49.87 49.90 49.87 49.87 2.0K
10:31 49.85 49.88 49.83 49.84 4.3K
10:32 49.75 49.79 49.73 49.77 12.9K
10:34 49.99 50.00 49.98 49.98 3.0K
10:35 49.98 49.98 49.94 49.94 16.7K
10:36 49.99 50.00 49.98 49.99 4.2K
10:37 49.99 49.99 49.97 49.97 8.6K
10:38 49.96 49.97 49.93 49.97 3.9K
10:39 49.95 49.97 49.93 49.97 5.5K
10:40 49.99 50.04 49.98 50.04 2.7K
10:41 50.03 50.03 50.03 50.03 2.1K
10:42 50.06 50.07 50.02 50.02 2.3K
10:43 50.04 50.12 50.04 50.12 10.1K
10:44 50.05 50.11 50.05 50.11 2.2K
10:45 50.10 50.10 50.02 50.02 2.9K
10:46 50.01 50.04 49.99 50.04 7.0K
10:48 50.09 50.12 50.06 50.06 2.2K
10:49 50.05 50.05 49.98 49.98 4.2K
10:50 49.84 49.85 49.83 49.83 1.0K
10:51 49.87 49.91 49.87 49.91 4.4K
10:52 49.92 49.92 49.90 49.90 1.2K
10:53 49.91 49.91 49.91 49.91 2.2K
10:54 49.95 49.95 49.93 49.95 1.2K
10:55 49.97 50.01 49.97 49.99 2.2K
10:56 49.98 49.98 49.97 49.97 0.5K
10:57 49.94 49.94 49.94 49.94 5.0K
10:58 49.94 49.94 49.94 49.94 0.9K
10:59 50.00 50.00 49.91 49.99 7.9K
11:00 50.02 50.02 50.02 50.02 2.6K
11:01 50.11 50.11 50.11 50.11 0.7K
11:02 50.09 50.15 50.07 50.15 5.3K
11:03 50.12 50.12 50.08 50.09 2.9K
11:04 50.12 50.13 50.12 50.13 1.8K
11:05 50.16 50.20 50.16 50.17 8.4K
11:06 50.12 50.12 50.11 50.11 1.5K
11:07 50.10 50.14 50.09 50.14 6.4K
11:08 50.14 50.14 50.12 50.12 2.9K
11:09 50.13 50.17 50.13 50.17 2.1K
11:10 50.17 50.17 50.17 50.17 0.8K
11:11 50.16 50.19 50.16 50.19 2.6K
11:12 50.19 50.19 50.18 50.18 3.3K
11:14 50.10 50.10 50.07 50.07 1.2K
11:15 50.10 50.10 50.05 50.05 0.6K
11:16 50.08 50.08 50.07 50.08 1.9K
11:17 50.08 50.08 50.02 50.02 2.0K
11:18 50.03 50.03 50.01 50.01 2.1K
11:19 50.04 50.04 50.04 50.04 0.3K
11:20 50.09 50.09 50.09 50.09 2.3K
11:21 50.03 50.05 50.03 50.05 1.5K
11:22 50.03 50.08 50.03 50.08 2.8K
11:23 50.09 50.20 50.09 50.20 3.8K
11:24 50.19 50.19 50.15 50.15 2.7K
11:25 50.15 50.15 50.12 50.12 0.3K
11:26 50.15 50.15 50.14 50.14 4.9K
11:27 50.11 50.12 50.11 50.12 1.7K
11:28 50.07 50.10 50.07 50.10 0.9K
11:29 50.12 50.13 50.12 50.12 1.5K
11:30 50.09 50.09 50.04 50.04 1.5K
11:32 50.00 50.00 49.96 49.96 3.2K
11:33 49.97 50.01 49.97 50.01 1.1K
11:34 50.02 50.02 50.00 50.00 3.3K
11:35 49.98 49.98 49.98 49.98 2.3K
11:37 49.96 50.01 49.96 49.99 2.2K
11:38 49.98 49.98 49.94 49.94 0.4K
11:39 49.83 49.83 49.83 49.83 2.1K
11:40 49.87 49.87 49.86 49.86 2.1K
11:41 49.82 49.82 49.69 49.71 4.1K
11:42 49.68 49.73 49.68 49.70 5.4K
11:43 49.69 49.69 49.63 49.64 4.9K
11:44 49.68 49.72 49.68 49.72 4.0K
11:46 49.68 49.68 49.68 49.68 3.0K
11:47 49.65 49.67 49.64 49.65 5.9K
11:48 49.70 49.70 49.69 49.69 7.2K
11:49 49.69 49.69 49.68 49.68 9.7K
11:50 49.69 49.83 49.68 49.83 3.4K
11:51 49.82 49.83 49.80 49.83 10.9K
11:52 49.91 49.91 49.83 49.83 11.4K
11:53 49.77 49.77 49.74 49.74 3.2K
11:54 49.74 49.75 49.73 49.73 45.2K
11:55 49.72 49.73 49.69 49.71 22.4K
11:56 49.72 49.72 49.64 49.67 12.1K
11:57 49.65 49.65 49.60 49.61 28.6K
11:58 49.61 49.66 49.59 49.66 32.9K
11:59 49.65 49.66 49.65 49.66 3.6K
12:00 49.67 49.69 49.67 49.69 2.0K
12:01 49.71 49.71 49.68 49.71 2.9K
12:03 49.75 49.76 49.75 49.76 0.7K
12:04 49.82 49.87 49.82 49.87 4.6K
12:05 49.83 49.83 49.80 49.81 3.8K
12:06 49.74 49.74 49.69 49.69 2.4K
12:07 49.67 49.69 49.65 49.69 2.4K
12:08 49.65 49.74 49.65 49.74 7.7K
12:09 49.70 49.70 49.70 49.70 0.6K
12:10 49.68 49.69 49.68 49.69 3.3K
12:11 49.71 49.71 49.71 49.71 2.0K
12:12 49.71 49.71 49.71 49.71 3.0K
12:13 49.70 49.70 49.63 49.66 2.8K
12:14 49.66 49.71 49.66 49.69 2.0K
12:15 49.75 49.77 49.75 49.77 7.4K
12:16 49.79 49.79 49.79 49.79 0.9K
12:17 49.78 49.80 49.78 49.80 1.6K
12:18 49.74 49.74 49.74 49.74 1.3K
12:19 49.73 49.76 49.71 49.72 5.4K
12:20 49.72 49.72 49.72 49.72 0.8K
12:21 49.70 49.70 49.70 49.70 0.8K
12:23 49.79 49.79 49.74 49.74 24.4K
12:24 49.74 49.78 49.74 49.78 22.2K
12:25 49.83 49.88 49.83 49.84 7.4K
12:26 49.84 49.91 49.82 49.91 12.5K
12:28 49.92 49.92 49.92 49.92 0.7K
12:29 49.93 49.93 49.93 49.93 2.3K
12:30 49.86 49.88 49.86 49.88 0.5K
12:31 49.89 49.89 49.87 49.87 1.3K
12:32 49.88 49.90 49.88 49.90 1.3K
12:34 49.89 49.89 49.86 49.86 0.9K
12:35 49.84 49.92 49.84 49.92 0.7K
12:36 49.90 49.98 49.90 49.98 2.6K
12:37 50.00 50.00 49.96 49.96 2.5K
12:38 49.98 49.98 49.98 49.98 1.2K
12:40 49.97 49.98 49.97 49.97 2.1K
12:41 49.99 50.00 49.99 50.00 1.3K
12:42 50.03 50.06 50.03 50.05 1.5K
12:43 50.09 50.26 50.09 50.25 21.2K
12:44 50.26 50.26 50.20 50.23 2.1K
12:45 50.28 50.32 50.27 50.32 6.3K
12:46 50.28 50.29 50.24 50.27 6.8K
12:47 50.28 50.28 50.19 50.19 10.9K
12:48 50.21 50.26 50.21 50.26 2.4K
12:49 50.26 50.32 50.25 50.32 1.6K
12:50 50.24 50.27 50.24 50.27 1.5K
12:51 50.25 50.38 50.25 50.38 7.2K
12:52 50.36 50.36 50.36 50.36 0.8K
12:53 50.38 50.40 50.37 50.39 3.0K
12:54 50.40 50.45 50.40 50.45 2.2K
12:55 50.42 50.42 50.41 50.41 2.8K
12:56 50.43 50.43 50.40 50.40 4.0K
12:57 50.38 50.42 50.38 50.39 2.5K
12:58 50.37 50.45 50.37 50.45 1.7K
12:59 50.44 50.64 50.44 50.59 14.8K
13:00 50.61 50.61 50.48 50.53 11.4K
13:01 50.60 50.64 50.60 50.61 5.2K
13:02 50.66 50.67 50.60 50.60 4.9K
13:03 50.58 50.58 50.53 50.53 2.9K
13:04 50.58 50.58 50.56 50.56 0.8K
13:05 50.52 50.52 50.52 50.52 1.1K
13:06 50.50 50.50 50.44 50.44 1.9K
13:07 50.46 50.46 50.42 50.43 4.8K
13:08 50.51 50.51 50.48 50.48 1.6K
13:09 50.44 50.44 50.44 50.44 0.1K
13:10 50.41 50.47 50.41 50.45 4.9K
13:11 50.41 50.41 50.41 50.41 2.4K
13:12 50.37 50.37 50.35 50.35 5.1K
13:13 50.36 50.37 50.34 50.35 4.1K
13:14 50.38 50.38 50.37 50.37 0.9K
13:15 50.35 50.36 50.34 50.35 3.2K
13:16 50.39 50.39 50.39 50.39 0.4K
13:17 50.41 50.41 50.39 50.39 1.9K
13:18 50.31 50.31 50.31 50.31 1.2K
13:19 50.31 50.31 50.31 50.31 0.3K
13:20 50.35 50.35 50.32 50.32 3.7K
13:21 50.32 50.33 50.31 50.31 4.2K
13:22 50.32 50.32 50.23 50.23 1.0K
13:23 50.24 50.24 50.15 50.16 4.6K
13:24 50.17 50.17 50.15 50.16 2.3K
13:25 50.22 50.22 50.18 50.18 3.4K
13:26 50.17 50.21 50.17 50.21 1.0K
13:27 50.20 50.20 50.19 50.19 0.2K
13:28 50.16 50.16 50.08 50.08 0.8K
13:29 50.11 50.11 50.10 50.10 1.1K
13:30 50.13 50.13 50.09 50.09 0.3K
13:31 50.13 50.13 50.13 50.13 0.3K
13:32 50.12 50.13 50.10 50.13 2.4K
13:34 50.24 50.24 50.23 50.23 5.6K
13:35 50.22 50.22 50.18 50.18 1.0K
13:36 50.20 50.20 50.20 50.20 0.1K
13:37 50.22 50.23 50.20 50.23 2.4K
13:39 50.28 50.28 50.28 50.28 0.6K
13:40 50.34 50.36 50.34 50.36 1.9K
13:41 50.38 50.38 50.38 50.38 0.4K
13:42 50.35 50.38 50.35 50.38 1.7K
13:43 50.42 50.45 50.42 50.45 1.0K
13:44 50.48 50.48 50.47 50.47 1.6K
13:45 50.46 50.46 50.44 50.44 0.3K
13:46 50.43 50.43 50.43 50.43 0.9K
13:47 50.44 50.52 50.44 50.52 2.5K
13:48 50.55 50.55 50.51 50.51 5.0K
13:49 50.54 50.54 50.49 50.49 1.2K
13:50 50.47 50.49 50.47 50.49 1.9K
13:51 50.52 50.52 50.52 50.52 0.8K
13:52 50.54 50.54 50.53 50.53 1.4K
13:53 50.56 50.56 50.53 50.53 1.8K
13:54 50.54 50.54 50.46 50.47 2.7K
13:55 50.46 50.47 50.46 50.47 0.4K
13:56 50.42 50.42 50.42 50.42 0.3K
13:57 50.43 50.46 50.43 50.46 0.6K
13:58 50.48 50.48 50.48 50.48 0.3K
13:59 50.47 50.47 50.47 50.47 0.2K
14:00 50.47 50.47 50.47 50.47 0.6K
14:01 50.51 50.51 50.51 50.51 0.4K
14:02 50.47 50.47 50.47 50.47 0.2K
14:03 50.49 50.49 50.49 50.49 0.4K
14:04 50.35 50.35 50.32 50.32 3.0K
14:09 50.41 50.44 50.41 50.43 3.2K
14:10 50.40 50.40 50.40 50.40 0.2K
14:11 50.37 50.37 50.37 50.37 0.2K
14:12 50.33 50.33 50.33 50.33 0.2K
14:13 50.31 50.31 50.31 50.31 0.2K
14:14 50.32 50.33 50.31 50.33 1.7K
14:17 50.23 50.25 50.23 50.24 3.4K
14:18 50.21 50.22 50.13 50.15 4.7K
14:19 50.13 50.13 50.12 50.12 0.2K
14:20 50.11 50.13 50.11 50.12 3.7K
14:21 50.16 50.20 50.16 50.20 2.8K
14:23 50.18 50.19 50.18 50.19 18.1K
14:24 50.20 50.23 50.18 50.23 5.7K
14:26 50.26 50.26 50.26 50.26 1.4K
14:27 50.26 50.26 50.25 50.25 1.5K
14:28 50.28 50.30 50.28 50.30 1.4K
14:29 50.32 50.32 50.26 50.26 0.6K
14:30 50.28 50.29 50.28 50.28 3.5K
14:31 50.26 50.26 50.23 50.23 1.4K
14:32 50.21 50.21 50.18 50.19 1.0K
14:33 50.19 50.19 50.15 50.15 2.5K
14:34 50.14 50.14 50.13 50.13 1.5K
14:35 50.16 50.18 50.14 50.14 1.0K
14:36 50.16 50.18 50.16 50.18 1.5K
14:37 50.18 50.18 50.17 50.17 0.9K
14:39 50.20 50.20 50.20 50.20 2.1K
14:40 50.24 50.25 50.24 50.25 1.9K
14:42 50.17 50.18 50.17 50.18 2.1K
14:43 50.16 50.16 50.16 50.16 3.7K
14:44 50.15 50.15 50.15 50.15 1.2K
14:45 50.14 50.16 50.14 50.16 0.7K
14:46 50.15 50.15 50.15 50.15 1.6K
14:47 50.20 50.20 50.18 50.18 0.5K
14:48 50.16 50.21 50.16 50.21 3.4K
14:49 50.19 50.19 50.19 50.19 0.8K
14:50 50.20 50.20 50.20 50.20 0.4K
14:51 50.18 50.18 50.12 50.14 1.9K
14:52 50.19 50.19 50.19 50.19 1.0K
14:53 50.19 50.22 50.19 50.22 1.5K
14:54 50.22 50.22 50.22 50.22 1.2K
14:55 50.10 50.10 50.04 50.04 2.3K
14:56 50.02 50.02 49.92 49.93 10.8K
14:57 49.98 49.98 49.97 49.97 1.0K
14:58 50.01 50.01 49.98 49.98 1.7K
14:59 49.96 49.96 49.96 49.96 1.9K
15:00 49.92 49.92 49.90 49.90 3.5K
15:01 49.87 49.90 49.87 49.90 1.0K
15:02 49.90 49.91 49.90 49.91 3.6K
15:03 49.88 49.88 49.77 49.77 3.9K
15:04 49.76 49.80 49.76 49.80 6.3K
15:05 49.84 49.91 49.84 49.91 6.2K
15:06 49.87 49.87 49.87 49.87 1.9K
15:07 49.94 49.94 49.93 49.93 1.2K
15:08 49.92 49.92 49.92 49.92 0.3K
15:09 49.82 49.82 49.82 49.82 0.7K
15:10 49.81 49.85 49.81 49.85 0.4K
15:11 49.85 49.85 49.85 49.85 0.1K
15:12 49.85 49.85 49.85 49.85 0.6K
15:13 49.81 49.81 49.81 49.81 1.6K
15:16 49.80 49.85 49.80 49.85 1.8K
15:17 49.87 49.87 49.86 49.86 5.6K
15:18 49.83 49.83 49.83 49.83 0.6K
15:19 49.84 49.84 49.84 49.84 0.5K
15:20 49.84 49.84 49.84 49.84 1.8K
15:21 49.89 49.89 49.89 49.89 2.0K
15:22 49.88 49.91 49.88 49.91 1.9K
15:23 49.93 49.93 49.93 49.93 0.1K
15:24 49.95 49.95 49.95 49.95 1.0K
15:25 49.90 49.90 49.87 49.87 1.2K
15:26 49.85 49.86 49.85 49.86 3.3K
15:27 49.88 49.89 49.88 49.89 1.3K
15:29 49.87 49.87 49.87 49.87 1.5K
15:30 49.87 49.90 49.85 49.89 3.6K
15:31 49.91 50.00 49.91 50.00 1.3K
15:32 50.01 50.02 50.01 50.02 0.4K
15:33 50.01 50.01 49.98 49.99 3.6K
15:34 49.98 49.99 49.98 49.99 2.9K
15:35 50.00 50.03 50.00 50.00 3.0K
15:36 50.03 50.03 50.03 50.03 1.1K
15:37 50.00 50.00 49.92 49.92 3.5K
15:38 49.85 49.85 49.85 49.85 0.4K
15:39 49.84 49.84 49.83 49.83 0.3K
15:40 49.81 49.84 49.81 49.84 6.2K
15:41 49.82 49.88 49.82 49.88 1.8K
15:42 49.89 49.89 49.89 49.89 0.9K
15:43 49.87 49.87 49.85 49.85 2.3K
15:44 49.82 49.85 49.82 49.85 3.0K
15:45 49.84 49.84 49.81 49.81 2.1K
15:46 49.81 49.81 49.72 49.72 6.0K
15:47 49.72 49.74 49.72 49.74 1.3K
15:48 49.75 49.75 49.75 49.75 0.8K
15:49 49.74 49.77 49.74 49.77 6.8K
15:50 49.77 49.81 49.77 49.81 3.8K
15:51 49.80 49.80 49.76 49.76 2.7K
15:52 49.72 49.81 49.72 49.81 2.9K
15:53 49.83 49.84 49.83 49.84 12.3K
15:54 49.87 49.90 49.86 49.90 3.0K
15:55 49.81 49.87 49.81 49.86 10.0K
15:56 49.84 49.88 49.84 49.87 7.0K
15:57 49.88 49.91 49.87 49.87 18.2K
15:58 49.87 49.96 49.87 49.96 16.4K
15:59 49.92 50.07 49.92 50.03 160.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし