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 53.15 53.33 53.15 53.33 333.0K
09:31 53.40 53.55 53.40 53.46 16.4K
09:32 53.49 53.63 53.49 53.62 13.8K
09:33 53.66 53.67 53.65 53.67 7.9K
09:34 53.67 53.67 53.64 53.64 10.8K
09:35 53.62 53.66 53.55 53.66 18.4K
09:36 53.67 53.67 53.62 53.67 4.9K
09:37 53.69 53.83 53.69 53.83 6.5K
09:38 53.79 53.91 53.79 53.80 12.9K
09:39 53.76 53.79 53.67 53.71 3.6K
09:40 53.70 53.74 53.62 53.62 4.9K
09:41 53.61 53.75 53.58 53.75 5.3K
09:42 53.68 53.93 53.68 53.93 8.5K
09:43 53.94 53.94 53.84 53.84 15.7K
09:44 53.90 53.92 53.88 53.92 5.1K
09:45 53.94 54.04 53.89 54.03 25.9K
09:46 53.99 54.01 53.78 53.78 24.0K
09:47 53.89 53.97 53.85 53.97 7.8K
09:48 53.89 54.03 53.89 53.91 2.5K
09:49 53.95 54.19 53.95 54.12 16.4K
09:50 54.17 54.28 54.09 54.09 21.5K
09:51 53.99 54.21 53.99 54.21 24.3K
09:52 54.18 54.18 54.13 54.13 4.0K
09:53 54.08 54.21 54.03 54.21 13.9K
09:54 54.21 54.21 54.13 54.14 19.9K
09:55 54.17 54.21 54.13 54.21 3.1K
09:56 54.16 54.23 54.11 54.23 9.3K
09:57 54.23 54.38 54.23 54.34 16.4K
09:58 54.34 54.34 54.24 54.24 3.6K
09:59 54.14 54.14 54.14 54.14 1.1K
10:00 54.13 54.21 54.05 54.17 7.4K
10:01 54.20 54.20 54.13 54.15 2.7K
10:02 54.25 54.29 54.25 54.27 4.0K
10:03 54.35 54.35 54.29 54.32 8.3K
10:04 54.28 54.30 54.14 54.14 4.6K
10:05 54.16 54.16 53.97 54.08 5.4K
10:06 54.11 54.31 54.11 54.19 8.1K
10:07 54.18 54.18 54.11 54.11 2.8K
10:08 54.07 54.08 53.98 53.98 10.5K
10:09 53.98 53.98 53.83 53.91 4.3K
10:10 53.94 53.95 53.86 53.86 3.9K
10:11 53.94 54.02 53.92 54.02 5.3K
10:12 54.01 54.05 53.98 54.05 9.2K
10:13 54.03 54.03 53.86 53.86 2.8K
10:14 53.78 53.82 53.78 53.78 5.6K
10:15 53.82 53.82 53.79 53.81 3.1K
10:16 53.87 53.88 53.82 53.88 2.0K
10:17 53.89 53.99 53.88 53.93 6.7K
10:18 53.93 53.99 53.91 53.99 1.7K
10:19 54.02 54.09 54.02 54.08 16.5K
10:20 54.04 54.10 54.04 54.10 2.4K
10:21 54.10 54.10 54.02 54.02 8.7K
10:22 54.03 54.15 54.03 54.15 1.9K
10:23 54.20 54.21 54.13 54.17 8.6K
10:24 54.13 54.13 54.13 54.13 1.2K
10:25 54.04 54.04 53.93 54.00 2.7K
10:26 53.97 53.97 53.84 53.84 2.2K
10:27 53.87 53.90 53.87 53.88 0.9K
10:28 53.84 53.84 53.76 53.76 15.8K
10:29 53.73 53.75 53.68 53.68 7.8K
10:30 53.73 53.73 53.58 53.58 7.4K
10:31 53.60 53.69 53.60 53.69 4.4K
10:32 53.70 53.70 53.68 53.68 1.0K
10:33 53.60 53.60 53.45 53.49 8.0K
10:34 53.55 53.64 53.55 53.64 1.3K
10:35 53.66 53.74 53.66 53.74 2.9K
10:36 53.66 53.75 53.66 53.75 6.6K
10:37 53.77 53.77 53.73 53.75 2.6K
10:38 53.72 53.73 53.69 53.70 3.2K
10:39 53.71 53.72 53.70 53.70 4.1K
10:40 53.69 53.73 53.69 53.73 2.5K
10:41 53.73 53.75 53.70 53.72 3.4K
10:42 53.76 53.76 53.70 53.70 2.2K
10:43 53.66 53.73 53.66 53.73 3.7K
10:44 53.70 53.71 53.66 53.68 2.8K
10:45 53.69 53.69 53.61 53.61 1.8K
10:46 53.62 53.62 53.62 53.62 0.6K
10:47 53.58 53.61 53.58 53.60 1.2K
10:48 53.60 53.60 53.59 53.60 3.7K
10:49 53.63 53.63 53.54 53.54 3.8K
10:50 53.57 53.57 53.54 53.56 1.4K
10:51 53.49 53.52 53.49 53.49 3.7K
10:52 53.46 53.46 53.42 53.42 3.9K
10:53 53.42 53.44 53.41 53.41 8.2K
10:54 53.49 53.50 53.38 53.38 1.2K
10:55 53.39 53.42 53.39 53.41 15.2K
10:56 53.46 53.50 53.46 53.48 3.8K
10:57 53.50 53.50 53.46 53.46 5.5K
10:58 53.50 53.56 53.50 53.56 1.2K
10:59 53.53 53.53 53.53 53.53 0.6K
11:00 53.55 53.55 53.55 53.55 4.5K
11:01 53.59 53.60 53.59 53.60 2.6K
11:02 53.56 53.56 53.51 53.56 2.0K
11:03 53.58 53.58 53.45 53.45 1.4K
11:04 53.43 53.43 53.24 53.28 9.4K
11:05 53.30 53.36 53.29 53.31 1.6K
11:06 53.29 53.29 53.29 53.29 0.5K
11:07 53.18 53.19 53.13 53.13 9.5K
11:08 53.16 53.16 53.13 53.16 7.5K
11:09 53.16 53.19 53.16 53.19 4.6K
11:10 53.20 53.20 53.19 53.20 8.2K
11:11 53.21 53.30 53.21 53.30 3.2K
11:12 53.31 53.32 53.31 53.32 3.9K
11:13 53.31 53.31 53.29 53.29 1.2K
11:14 53.22 53.28 53.22 53.27 2.7K
11:15 53.24 53.24 53.20 53.20 1.2K
11:16 53.21 53.24 53.16 53.22 9.6K
11:17 53.23 53.26 53.22 53.25 31.6K
11:18 53.25 53.30 53.25 53.28 4.4K
11:19 53.29 53.31 53.24 53.24 4.0K
11:20 53.24 53.24 53.12 53.12 4.9K
11:21 53.14 53.14 53.07 53.09 5.6K
11:22 53.16 53.21 53.15 53.21 4.7K
11:23 53.22 53.25 53.20 53.25 3.0K
11:24 53.32 53.35 53.28 53.32 9.4K
11:25 53.35 53.40 53.34 53.39 6.8K
11:26 53.44 53.44 53.35 53.35 1.9K
11:27 53.37 53.37 53.34 53.36 5.4K
11:28 53.39 53.39 53.35 53.35 0.8K
11:29 53.38 53.39 53.35 53.35 2.0K
11:30 53.37 53.39 53.33 53.39 2.5K
11:31 53.40 53.44 53.38 53.38 13.0K
11:32 53.37 53.37 53.35 53.35 5.4K
11:33 53.37 53.37 53.31 53.31 1.1K
11:34 53.24 53.24 53.18 53.21 65.8K
11:35 53.06 53.06 52.91 52.91 18.3K
11:36 53.05 53.07 53.05 53.07 15.5K
11:37 53.05 53.10 53.03 53.10 6.0K
11:38 53.13 53.24 53.13 53.23 5.7K
11:39 53.13 53.15 53.13 53.15 1.5K
11:40 53.15 53.15 53.15 53.14 1.4K
11:42 53.24 53.24 53.19 53.19 0.8K
11:43 53.09 53.10 53.09 53.10 2.6K
11:44 53.09 53.09 53.07 53.07 1.4K
11:45 53.02 53.07 53.02 53.07 1.8K
11:46 53.01 53.01 53.01 53.01 4.9K
11:48 52.99 53.02 52.98 53.02 1.4K
11:49 53.07 53.07 53.07 53.07 0.2K
11:50 53.07 53.07 53.07 53.07 0.1K
11:51 53.04 53.04 52.98 52.98 3.7K
11:52 52.97 52.98 52.97 52.97 2.2K
11:54 53.03 53.04 53.03 53.03 4.6K
11:55 53.02 53.02 52.93 52.95 3.0K
11:56 52.92 52.92 52.87 52.90 2.8K
11:57 52.89 52.90 52.89 52.90 2.5K
11:58 52.89 52.94 52.89 52.90 1.8K
11:59 52.89 52.91 52.89 52.91 0.7K
12:00 52.93 53.00 52.93 53.00 14.8K
12:01 53.03 53.07 53.02 53.02 12.2K
12:02 53.03 53.04 53.00 53.00 1.7K
12:03 52.96 52.96 52.96 52.96 1.3K
12:04 52.96 52.96 52.88 52.88 2.5K
12:05 52.89 52.89 52.86 52.88 1.2K
12:06 52.91 52.91 52.85 52.91 4.1K
12:07 52.88 52.89 52.83 52.83 2.7K
12:08 52.86 52.86 52.83 52.83 3.7K
12:09 52.89 52.90 52.88 52.90 1.7K
12:10 52.89 52.89 52.89 52.89 1.8K
12:11 53.06 53.06 53.06 53.06 1.3K
12:12 53.11 53.11 53.10 53.11 7.2K
12:13 53.13 53.14 53.13 53.13 3.3K
12:14 53.14 53.14 53.10 53.11 3.1K
12:15 53.10 53.11 53.03 53.03 2.3K
12:16 52.97 53.04 52.97 53.04 6.2K
12:18 52.92 52.94 52.90 52.90 7.9K
12:19 52.95 52.95 52.91 52.92 1.4K
12:21 52.87 52.87 52.87 52.87 3.8K
12:23 52.88 52.95 52.88 52.93 4.5K
12:25 52.88 52.88 52.88 52.88 1.6K
12:26 52.94 53.02 52.94 53.02 2.1K
12:27 53.02 53.02 53.02 53.02 2.2K
12:28 52.94 52.94 52.94 52.94 4.7K
12:30 52.95 52.95 52.94 52.94 2.8K
12:31 52.97 52.97 52.94 52.94 2.2K
12:32 53.04 53.04 53.04 53.04 0.3K
12:33 53.02 53.02 53.02 53.02 1.6K
12:34 53.05 53.05 53.05 53.05 0.9K
12:35 53.02 53.03 53.02 53.03 1.7K
12:36 52.96 53.03 52.96 53.03 5.3K
12:37 53.02 53.06 53.02 53.06 1.9K
12:38 53.07 53.07 53.07 53.07 3.0K
12:39 53.13 53.13 53.13 53.13 0.2K
12:40 53.11 53.11 53.11 53.10 1.6K
12:41 53.21 53.21 53.20 53.20 3.8K
12:42 53.18 53.19 53.18 53.19 0.5K
12:43 53.17 53.17 53.15 53.15 3.1K
12:44 53.16 53.18 53.16 53.18 2.7K
12:45 53.17 53.33 53.17 53.30 7.5K
12:46 53.34 53.35 53.28 53.35 1.2K
12:47 53.32 53.44 53.32 53.42 8.8K
12:48 53.46 53.46 53.44 53.44 8.3K
12:49 53.41 53.41 53.41 53.41 2.5K
12:50 53.41 53.41 53.35 53.35 1.9K
12:51 53.30 53.30 53.22 53.23 3.6K
12:52 53.22 53.22 53.11 53.11 4.9K
12:53 53.07 53.07 52.97 52.99 7.9K
12:54 53.02 53.02 53.02 53.02 1.7K
12:55 53.12 53.17 53.12 53.17 3.5K
12:56 53.14 53.14 53.12 53.13 1.4K
12:57 53.12 53.22 53.12 53.21 4.7K
12:58 53.23 53.24 53.15 53.15 10.4K
12:59 53.18 53.18 53.08 53.08 4.7K
13:00 53.08 53.08 53.08 53.08 14.5K
15:59 53.12 53.12 53.12 53.12 33.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし