Proshares Ultra Bitcoin ETF (BITU)

BITU
🏛️ アメリカ →
48.67
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 52.54 52.63 52.35 52.36 673.3K
09:31 52.41 52.55 52.23 52.30 16.4K
09:32 52.34 52.35 52.20 52.20 10.3K
09:33 52.20 52.28 52.06 52.06 12.8K
09:34 52.14 52.16 52.08 52.11 21.1K
09:35 52.24 52.35 52.17 52.17 16.6K
09:36 52.14 52.17 52.08 52.11 20.1K
09:37 52.16 52.23 52.10 52.22 16.1K
09:38 52.22 52.29 52.15 52.29 15.9K
09:39 52.17 52.17 52.12 52.12 26.5K
09:40 52.04 52.04 51.93 51.95 33.4K
09:41 51.97 52.01 51.91 51.94 35.8K
09:42 51.92 51.95 51.84 51.87 26.4K
09:43 51.84 51.89 51.80 51.83 34.5K
09:44 51.89 51.89 51.73 51.75 31.4K
09:45 51.75 51.75 51.57 51.59 38.1K
09:46 51.57 51.57 51.47 51.49 70.7K
09:47 51.54 51.83 51.54 51.80 34.8K
09:48 51.78 51.92 51.72 51.92 15.3K
09:49 52.00 52.13 52.00 52.13 16.6K
09:50 52.09 52.10 52.03 52.03 17.4K
09:51 52.13 52.14 52.01 52.10 6.9K
09:52 52.11 52.28 52.11 52.17 26.1K
09:53 52.17 52.30 52.17 52.30 21.1K
09:54 52.30 52.37 52.22 52.24 12.0K
09:55 52.31 52.34 52.29 52.29 9.6K
09:56 52.29 52.32 52.25 52.30 24.7K
09:57 52.28 52.44 52.28 52.36 11.6K
09:58 52.35 52.46 52.35 52.46 8.9K
09:59 52.46 52.51 52.40 52.40 7.4K
10:00 52.50 52.52 52.46 52.46 11.5K
10:01 52.33 52.45 52.27 52.45 14.5K
10:02 52.48 52.51 52.44 52.49 8.1K
10:03 52.51 52.52 52.46 52.50 5.4K
10:04 52.50 52.59 52.50 52.58 14.5K
10:05 52.62 52.63 52.59 52.61 12.6K
10:06 52.55 52.60 52.55 52.60 2.7K
10:07 52.63 52.67 52.61 52.67 8.7K
10:08 52.71 52.79 52.69 52.78 7.1K
10:09 52.84 52.90 52.81 52.90 19.6K
10:10 52.86 52.87 52.78 52.80 12.3K
10:11 52.78 52.82 52.78 52.82 2.9K
10:12 52.89 52.89 52.77 52.77 4.2K
10:13 52.76 52.76 52.73 52.73 12.8K
10:14 52.74 52.82 52.74 52.82 19.1K
10:15 52.84 52.90 52.82 52.89 9.7K
10:16 52.92 52.92 52.82 52.83 11.3K
10:17 52.87 53.05 52.87 53.05 7.7K
10:18 53.06 53.14 53.06 53.14 10.6K
10:19 53.13 53.14 53.08 53.08 17.5K
10:20 53.06 53.13 53.00 53.00 7.7K
10:21 52.94 53.08 52.94 53.02 11.3K
10:22 52.99 52.99 52.95 52.96 8.3K
10:23 52.99 53.11 52.99 53.11 14.8K
10:24 53.13 53.15 53.13 53.13 4.1K
10:25 53.16 53.16 53.06 53.15 21.1K
10:26 53.17 53.20 53.14 53.14 3.9K
10:27 53.02 53.09 53.02 53.07 34.6K
10:28 53.04 53.04 52.87 52.89 7.7K
10:29 52.87 52.94 52.87 52.90 3.9K
10:30 52.93 52.97 52.87 52.88 3.9K
10:31 52.88 52.90 52.85 52.90 5.7K
10:32 52.94 52.98 52.94 52.98 2.0K
10:33 52.94 53.08 52.93 53.08 8.6K
10:34 53.04 53.04 53.00 53.02 2.0K
10:35 53.01 53.15 53.01 53.15 4.5K
10:36 53.05 53.18 53.05 53.13 2.9K
10:37 53.10 53.23 53.10 53.23 9.8K
10:38 53.23 53.24 53.15 53.15 5.8K
10:39 53.13 53.17 53.09 53.14 4.8K
10:40 53.14 53.14 52.98 53.02 6.5K
10:41 52.97 53.08 52.97 53.08 1.2K
10:42 53.08 53.08 53.06 53.06 4.5K
10:43 52.94 53.02 52.93 53.02 6.2K
10:44 53.07 53.07 53.03 53.05 3.8K
10:45 53.03 53.14 53.03 53.10 5.3K
10:46 53.08 53.10 53.08 53.10 2.0K
10:47 53.13 53.17 53.13 53.17 1.4K
10:48 53.13 53.13 53.10 53.11 5.4K
10:49 53.23 53.24 53.22 53.24 4.0K
10:50 53.23 53.23 53.21 53.21 1.8K
10:51 53.24 53.24 53.21 53.21 6.9K
10:52 53.21 53.21 53.16 53.16 4.8K
10:53 53.13 53.15 53.13 53.15 3.2K
10:54 53.21 53.26 53.21 53.26 2.5K
10:55 53.22 53.22 53.21 53.21 0.6K
10:56 53.12 53.18 53.12 53.17 0.9K
10:57 53.18 53.18 53.15 53.16 2.4K
10:58 53.16 53.16 53.15 53.15 1.2K
10:59 53.23 53.26 53.23 53.25 4.7K
11:00 53.26 53.26 53.25 53.25 7.3K
11:01 53.27 53.31 53.27 53.31 2.0K
11:02 53.34 53.34 53.23 53.23 6.0K
11:03 53.14 53.14 53.14 53.14 0.9K
11:04 53.13 53.13 53.07 53.07 2.0K
11:05 53.19 53.20 53.17 53.17 5.0K
11:06 53.18 53.26 53.18 53.26 3.9K
11:07 53.20 53.26 53.20 53.22 8.9K
11:08 53.13 53.16 53.13 53.16 0.7K
11:09 53.11 53.11 53.07 53.08 2.3K
11:10 53.05 53.05 52.98 52.98 13.9K
11:11 52.91 52.94 52.82 52.94 3.2K
11:12 52.98 52.98 52.98 52.98 1.0K
11:13 52.92 52.92 52.85 52.85 1.8K
11:14 52.91 52.92 52.89 52.92 0.5K
11:15 52.98 53.07 52.98 53.07 6.8K
11:16 53.06 53.15 53.06 53.15 1.6K
11:17 53.27 53.28 53.27 53.28 1.0K
11:18 53.29 53.29 53.29 53.29 0.9K
11:19 53.30 53.30 53.28 53.28 76.7K
11:20 53.27 53.31 53.27 53.28 15.1K
11:21 53.27 53.32 53.22 53.32 1.7K
11:22 53.39 53.40 53.39 53.40 3.9K
11:23 53.30 53.37 53.30 53.37 1.1K
11:24 53.34 53.38 53.31 53.38 6.1K
11:25 53.41 53.50 53.41 53.50 7.8K
11:26 53.54 53.57 53.49 53.51 1.9K
11:27 53.46 53.46 53.44 53.44 2.2K
11:28 53.40 53.41 53.40 53.41 1.0K
11:29 53.41 53.45 53.41 53.44 6.1K
11:30 53.47 53.48 53.47 53.48 2.6K
11:31 53.47 53.47 53.43 53.47 1.6K
11:32 53.49 53.50 53.40 53.40 7.6K
11:33 53.46 53.48 53.46 53.47 5.5K
11:34 53.52 53.52 53.47 53.47 1.8K
11:35 53.48 53.48 53.37 53.37 4.9K
11:36 53.32 53.33 53.32 53.32 2.5K
11:37 53.28 53.32 53.27 53.28 6.3K
11:38 53.27 53.37 53.27 53.37 4.1K
11:39 53.39 53.39 53.37 53.37 6.4K
11:40 53.35 53.39 53.35 53.35 2.9K
11:41 53.30 53.30 53.27 53.30 1.6K
11:42 53.28 53.29 53.26 53.26 1.2K
11:43 53.30 53.30 53.29 53.29 4.2K
11:44 53.32 53.43 53.30 53.40 2.8K
11:45 53.33 53.33 53.33 53.33 5.2K
11:46 53.20 53.20 53.20 53.20 1.6K
11:47 53.17 53.17 53.17 53.17 0.7K
11:48 53.18 53.18 53.18 53.18 0.5K
11:49 53.18 53.18 53.16 53.16 10.1K
11:50 53.26 53.26 53.25 53.25 3.3K
11:51 53.21 53.21 53.21 53.21 1.2K
11:52 53.23 53.23 53.16 53.17 6.2K
11:54 53.27 53.32 53.27 53.32 1.7K
11:55 53.25 53.29 53.25 53.29 0.4K
11:56 53.31 53.31 53.31 53.31 1.4K
11:57 53.15 53.17 53.12 53.12 2.0K
11:58 53.09 53.16 53.09 53.16 0.5K
11:59 53.18 53.21 53.16 53.16 3.1K
12:00 53.16 53.16 53.10 53.13 1.8K
12:01 53.16 53.16 53.07 53.07 5.4K
12:02 53.03 53.11 53.03 53.11 12.1K
12:03 53.15 53.15 53.06 53.06 1.6K
12:04 53.08 53.14 53.08 53.14 3.5K
12:05 53.19 53.19 53.19 53.19 1.8K
12:08 53.27 53.27 53.27 53.27 0.4K
12:09 53.30 53.32 53.30 53.30 5.5K
12:10 53.31 53.38 53.31 53.35 3.2K
12:11 53.35 53.37 53.35 53.37 1.4K
12:12 53.37 53.42 53.37 53.42 7.9K
12:13 53.47 53.48 53.47 53.48 1.2K
12:14 53.56 53.56 53.53 53.53 0.4K
12:15 53.57 53.62 53.56 53.62 18.1K
12:16 53.63 53.63 53.61 53.62 2.9K
12:17 53.65 53.65 53.65 53.65 0.4K
12:18 53.70 53.70 53.70 53.70 1.4K
12:19 53.70 53.70 53.66 53.66 8.7K
12:20 53.70 53.71 53.69 53.69 0.9K
12:21 53.78 53.78 53.74 53.74 1.9K
12:22 53.85 53.89 53.85 53.89 3.1K
12:23 53.90 53.90 53.85 53.85 2.4K
12:24 53.84 53.84 53.81 53.81 0.6K
12:25 53.80 53.80 53.78 53.80 1.1K
12:26 53.77 53.77 53.72 53.75 1.3K
12:27 53.70 53.70 53.65 53.65 2.7K
12:28 53.74 53.74 53.69 53.69 2.1K
12:29 53.64 53.64 53.60 53.60 3.9K
12:30 53.62 53.65 53.62 53.65 2.3K
12:31 53.58 53.58 53.58 53.58 0.6K
12:32 53.53 53.57 53.53 53.57 3.3K
12:33 53.62 53.62 53.62 53.62 0.6K
12:35 53.63 53.69 53.63 53.69 0.9K
12:37 53.70 53.70 53.63 53.63 0.3K
12:38 53.67 53.69 53.67 53.69 0.9K
12:39 53.80 53.80 53.78 53.78 2.9K
12:40 53.81 53.81 53.78 53.81 0.8K
12:41 53.74 53.75 53.74 53.75 3.8K
12:43 53.68 53.71 53.68 53.71 1.1K
12:44 53.69 53.69 53.69 53.69 0.8K
12:45 53.78 53.78 53.78 53.78 0.7K
12:47 53.76 53.76 53.75 53.75 13.9K
12:48 53.76 53.80 53.75 53.75 4.5K
12:49 53.68 53.68 53.66 53.67 1.6K
12:50 53.60 53.60 53.60 53.60 1.2K
12:51 53.61 53.63 53.61 53.63 1.6K
12:52 53.56 53.56 53.51 53.51 0.8K
12:53 53.47 53.57 53.47 53.57 2.5K
12:55 53.52 53.52 53.52 53.52 0.8K
12:56 53.50 53.55 53.50 53.55 2.8K
12:58 53.52 53.54 53.52 53.54 0.6K
12:59 53.51 53.51 53.51 53.51 1.4K
13:01 53.48 53.53 53.47 53.47 3.0K
13:02 53.43 53.45 53.43 53.43 6.0K
13:03 53.33 53.33 53.33 53.33 3.2K
13:05 53.24 53.24 53.17 53.17 8.5K
13:06 53.17 53.17 53.16 53.16 0.9K
13:07 53.42 53.42 53.42 53.42 0.1K
13:08 53.42 53.49 53.42 53.49 3.8K
13:09 53.54 53.54 53.46 53.46 1.4K
13:10 53.49 53.49 53.46 53.46 1.2K
13:11 53.44 53.44 53.43 53.43 0.4K
13:12 53.51 53.51 53.51 53.51 0.4K
13:13 53.51 53.51 53.51 53.51 0.8K
13:14 53.56 53.56 53.48 53.48 0.4K
13:15 53.50 53.50 53.41 53.41 7.5K
13:16 53.41 53.42 53.39 53.39 7.5K
13:17 53.39 53.39 53.38 53.38 2.5K
13:18 53.39 53.41 53.39 53.41 2.1K
13:20 53.41 53.41 53.41 53.41 1.3K
13:22 53.46 53.46 53.46 53.46 0.3K
13:23 53.47 53.47 53.47 53.47 0.6K
13:25 53.63 53.63 53.62 53.62 2.0K
13:26 53.68 53.70 53.66 53.70 5.5K
13:27 53.70 53.71 53.70 53.71 7.7K
13:28 53.71 53.76 53.71 53.76 2.1K
13:29 53.70 53.71 53.68 53.71 22.7K
13:30 53.74 53.74 53.67 53.67 0.7K
13:32 53.54 53.54 53.54 53.54 0.7K
13:33 53.51 53.52 53.46 53.46 1.5K
13:34 53.41 53.41 53.41 53.41 0.9K
13:35 53.39 53.40 53.37 53.37 2.0K
13:36 53.48 53.48 53.46 53.46 1.0K
13:37 53.47 53.48 53.47 53.48 0.5K
13:39 53.53 53.53 53.53 53.53 0.8K
13:40 53.43 53.43 53.43 53.43 1.4K
13:41 53.36 53.36 53.34 53.35 4.7K
13:42 53.34 53.38 53.34 53.37 3.4K
13:43 53.39 53.39 53.39 53.39 0.5K
13:44 53.41 53.41 53.41 53.41 3.1K
13:47 53.37 53.37 53.30 53.30 3.1K
13:48 53.29 53.29 53.28 53.28 1.0K
13:49 53.32 53.32 53.32 53.32 0.5K
13:50 53.33 53.33 53.29 53.29 1.6K
13:51 53.40 53.40 53.40 53.40 0.9K
13:52 53.43 53.43 53.41 53.41 0.8K
13:53 53.43 53.43 53.43 53.43 1.1K
13:55 53.39 53.39 53.38 53.39 4.9K
13:57 53.49 53.51 53.49 53.50 1.3K
13:58 53.50 53.50 53.43 53.43 0.8K
13:59 53.35 53.35 53.34 53.34 0.9K
14:00 53.33 53.33 53.33 53.33 3.4K
14:01 53.25 53.26 53.25 53.26 0.4K
14:02 53.24 53.29 53.24 53.24 0.6K
14:03 53.24 53.29 53.24 53.29 1.5K
14:05 53.36 53.36 53.36 53.36 3.1K
14:08 53.38 53.38 53.38 53.38 0.5K
14:09 53.31 53.31 53.31 53.31 1.6K
14:10 53.37 53.37 53.37 53.37 0.4K
14:12 53.40 53.42 53.40 53.40 2.6K
14:13 53.40 53.40 53.38 53.38 2.0K
14:14 53.35 53.35 53.35 53.35 0.6K
14:15 53.46 53.51 53.46 53.51 0.4K
14:16 53.46 53.46 53.44 53.44 1.4K
14:17 53.49 53.49 53.49 53.49 0.5K
14:18 53.46 53.46 53.44 53.44 1.2K
14:19 53.42 53.42 53.42 53.42 0.4K
14:20 53.38 53.41 53.38 53.41 3.4K
14:24 53.55 53.55 53.55 53.55 1.0K
14:25 53.57 53.57 53.57 53.57 0.3K
14:26 53.51 53.54 53.51 53.54 2.2K
14:27 53.52 53.52 53.52 53.52 1.3K
14:30 53.48 53.48 53.42 53.43 2.3K
14:31 53.41 53.41 53.41 53.41 1.0K
14:33 53.43 53.44 53.43 53.44 0.9K
14:35 53.39 53.39 53.39 53.39 2.1K
14:37 53.37 53.37 53.37 53.37 0.2K
14:38 53.40 53.40 53.40 53.40 0.2K
14:39 53.37 53.37 53.37 53.37 2.4K
14:42 53.24 53.24 53.24 53.24 0.9K
14:43 53.24 53.25 53.24 53.25 0.4K
14:44 53.26 53.26 53.26 53.26 0.8K
14:45 53.28 53.28 53.27 53.27 0.3K
14:46 53.27 53.27 53.27 53.27 0.3K
14:47 53.36 53.37 53.36 53.37 1.2K
14:48 53.35 53.35 53.35 53.35 0.3K
14:50 53.32 53.32 53.32 53.32 0.3K
14:51 53.32 53.32 53.32 53.32 1.0K
14:53 53.37 53.37 53.37 53.37 0.5K
14:54 53.42 53.42 53.39 53.39 3.9K
14:58 53.36 53.36 53.36 53.36 0.3K
14:59 53.36 53.36 53.36 53.36 0.5K
15:01 53.29 53.29 53.29 53.29 4.5K
15:02 53.21 53.24 53.21 53.23 0.8K
15:03 53.20 53.20 53.13 53.13 6.2K
15:04 53.20 53.20 53.20 53.20 0.1K
15:05 53.21 53.22 53.21 53.21 6.4K
15:07 53.24 53.24 53.22 53.22 0.9K
15:08 53.30 53.30 53.30 53.30 0.5K
15:09 53.25 53.25 53.25 53.25 1.7K
15:10 53.28 53.30 53.28 53.30 1.2K
15:11 53.25 53.25 53.24 53.25 0.5K
15:12 53.24 53.24 53.23 53.23 3.3K
15:13 53.21 53.21 53.21 53.21 0.1K
15:14 53.21 53.21 53.19 53.19 9.5K
15:15 53.10 53.10 53.04 53.04 6.7K
15:16 53.02 53.02 52.81 52.84 21.4K
15:17 52.77 52.82 52.77 52.77 10.0K
15:18 52.82 52.82 52.72 52.74 8.8K
15:19 52.75 52.75 52.75 52.75 0.6K
15:20 52.90 52.90 52.87 52.87 5.0K
15:21 52.91 52.91 52.86 52.86 3.3K
15:22 53.01 53.01 53.01 53.01 0.7K
15:25 52.95 52.95 52.95 52.95 1.8K
15:26 53.01 53.01 52.96 52.97 4.4K
15:27 52.98 52.98 52.88 52.88 2.6K
15:28 52.90 52.90 52.89 52.89 5.8K
15:29 52.91 52.94 52.89 52.94 12.7K
15:30 52.93 52.93 52.83 52.84 2.0K
15:31 52.79 52.79 52.69 52.69 16.8K
15:32 52.63 52.63 52.47 52.49 34.4K
15:33 52.48 52.55 52.48 52.51 5.8K
15:34 52.55 52.55 52.55 52.55 2.1K
15:35 52.55 52.55 52.34 52.34 5.1K
15:36 52.32 52.38 52.32 52.33 11.7K
15:37 52.31 52.33 52.23 52.23 5.6K
15:38 52.22 52.24 52.20 52.24 4.1K
15:39 52.20 52.31 52.15 52.21 12.1K
15:40 52.21 52.21 52.13 52.13 5.3K
15:41 52.16 52.16 52.10 52.10 5.9K
15:43 52.11 52.18 52.11 52.14 15.0K
15:44 52.09 52.13 52.07 52.12 10.1K
15:45 52.21 52.21 52.14 52.15 2.6K
15:46 52.15 52.21 52.14 52.21 8.7K
15:47 52.25 52.26 52.24 52.26 2.0K
15:48 52.30 52.30 52.25 52.30 17.7K
15:49 52.32 52.33 52.29 52.32 9.8K
15:50 52.33 52.34 52.22 52.22 6.7K
15:51 52.22 52.24 52.15 52.15 3.9K
15:52 52.13 52.20 52.13 52.20 4.0K
15:53 52.16 52.16 52.13 52.14 2.4K
15:54 52.13 52.15 52.13 52.15 5.5K
15:55 52.09 52.10 52.04 52.05 5.1K
15:56 52.00 52.00 51.88 51.88 51.8K
15:57 51.90 51.90 51.73 51.73 14.8K
15:58 51.70 51.79 51.67 51.76 17.5K
15:59 51.69 51.75 51.65 51.72 425.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし