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 49.59 49.64 49.58 49.59 309.1K
09:31 49.53 49.53 49.42 49.51 8.5K
09:32 49.51 49.82 49.51 49.72 8.9K
09:33 49.76 49.76 49.68 49.68 5.8K
09:34 49.74 49.74 49.70 49.70 1.5K
09:35 49.78 50.14 49.78 50.13 16.9K
09:36 50.27 50.29 50.16 50.29 11.9K
09:37 50.39 50.59 50.39 50.54 30.9K
09:38 50.49 50.49 50.37 50.45 22.5K
09:39 50.50 50.50 50.38 50.38 10.4K
09:40 50.30 50.47 50.30 50.47 5.7K
09:41 50.58 50.69 50.58 50.63 14.5K
09:42 50.64 50.70 50.60 50.66 23.2K
09:43 50.60 50.78 50.60 50.78 12.0K
09:44 50.69 50.79 50.69 50.78 9.4K
09:45 50.70 51.06 50.70 51.06 25.9K
09:46 51.13 51.22 51.13 51.17 26.4K
09:47 51.08 51.08 50.90 50.90 7.1K
09:48 51.01 51.20 51.01 51.20 71.3K
09:49 51.11 51.23 51.08 51.23 65.0K
09:50 51.26 51.45 51.26 51.44 17.7K
09:51 51.45 51.45 51.30 51.34 13.9K
09:52 51.28 51.33 51.25 51.33 8.0K
09:53 51.30 51.35 51.25 51.25 17.1K
09:54 51.23 51.40 51.23 51.35 12.4K
09:55 51.35 51.46 51.35 51.40 6.4K
09:56 51.44 51.46 51.41 51.43 6.7K
09:57 51.41 51.41 51.31 51.31 5.5K
09:58 51.32 51.36 51.28 51.36 5.9K
09:59 51.34 51.37 51.31 51.31 23.5K
10:00 51.50 51.69 51.50 51.57 14.1K
10:01 51.46 51.56 51.36 51.36 13.8K
10:02 51.40 51.40 51.26 51.26 6.9K
10:03 51.27 51.37 51.24 51.37 12.2K
10:04 51.32 51.32 51.18 51.18 7.3K
10:05 51.21 51.25 51.12 51.12 7.2K
10:06 51.09 51.16 51.09 51.14 7.0K
10:07 51.08 51.14 51.08 51.12 3.8K
10:08 51.11 51.21 51.11 51.21 4.4K
10:09 51.26 51.28 51.20 51.25 8.3K
10:10 51.33 51.39 51.25 51.25 12.2K
10:11 51.31 51.33 51.23 51.24 3.6K
10:12 51.26 51.37 51.26 51.34 7.9K
10:13 51.32 51.32 51.17 51.17 8.2K
10:14 51.20 51.24 51.20 51.22 51.1K
10:15 51.27 51.28 51.25 51.25 3.6K
10:16 51.07 51.20 51.04 51.20 4.8K
10:17 51.30 51.39 51.30 51.34 13.2K
10:18 51.37 51.47 51.36 51.44 9.8K
10:19 51.47 51.47 51.42 51.43 6.8K
10:20 51.48 51.51 51.38 51.38 9.6K
10:21 51.39 51.46 51.39 51.46 1.5K
10:22 51.46 51.58 51.46 51.58 3.0K
10:23 51.47 51.47 51.41 51.41 4.3K
10:24 51.43 51.46 51.43 51.46 2.5K
10:26 51.36 51.46 51.36 51.46 4.5K
10:27 51.52 51.53 51.47 51.47 6.3K
10:29 51.63 51.64 51.63 51.63 6.1K
10:30 51.60 51.61 51.53 51.61 5.0K
10:31 51.63 51.82 51.63 51.77 18.7K
10:32 51.82 51.82 51.72 51.73 7.1K
10:33 51.73 51.82 51.73 51.82 7.6K
10:34 51.79 51.81 51.79 51.79 6.4K
10:35 51.79 51.86 51.79 51.84 9.7K
10:36 51.88 51.88 51.85 51.85 8.9K
10:37 51.87 51.87 51.81 51.82 2.6K
10:38 51.80 51.80 51.66 51.66 11.4K
10:39 51.64 51.64 51.63 51.63 1.9K
10:40 51.59 51.65 51.59 51.65 5.5K
10:41 51.58 51.61 51.58 51.60 4.3K
10:42 51.58 51.58 51.57 51.57 1.5K
10:43 51.56 51.63 51.54 51.63 6.0K
10:44 51.66 51.71 51.66 51.68 2.8K
10:45 51.75 51.75 51.71 51.71 3.6K
10:46 51.73 51.73 51.73 51.73 5.1K
10:47 51.70 51.70 51.62 51.62 3.8K
10:48 51.60 51.60 51.54 51.54 3.1K
10:49 51.55 51.58 51.54 51.58 10.1K
10:50 51.47 51.47 51.47 51.47 0.6K
10:51 51.50 51.52 51.50 51.52 3.7K
10:52 51.39 51.46 51.39 51.45 9.3K
10:53 51.53 51.55 51.50 51.52 8.1K
10:54 51.49 51.50 51.45 51.45 5.2K
10:55 51.47 51.47 51.29 51.33 10.8K
10:56 51.37 51.42 51.37 51.42 9.0K
10:57 51.51 51.51 51.51 51.51 0.9K
10:58 51.47 51.50 51.47 51.50 5.0K
11:00 51.50 51.50 51.50 51.50 3.8K
11:01 51.48 51.52 51.48 51.52 1.5K
11:02 51.44 51.52 51.44 51.49 18.2K
11:03 51.56 51.56 51.56 51.56 0.5K
11:04 51.57 51.57 51.42 51.42 9.8K
11:05 51.38 51.42 51.38 51.42 2.4K
11:06 51.27 51.27 51.15 51.17 3.0K
11:07 51.25 51.29 51.24 51.26 4.5K
11:08 51.30 51.35 51.28 51.35 5.9K
11:09 51.42 51.43 51.37 51.37 4.1K
11:10 51.30 51.42 51.30 51.42 2.8K
11:11 51.37 51.50 51.37 51.50 5.3K
11:12 51.53 51.53 51.53 51.53 1.7K
11:13 51.53 51.56 51.53 51.54 3.0K
11:14 51.50 51.53 51.50 51.52 6.3K
11:15 51.59 51.66 51.59 51.61 10.7K
11:17 51.69 51.69 51.50 51.50 5.5K
11:19 51.34 51.36 51.34 51.36 1.4K
11:20 51.40 51.40 51.40 51.40 2.3K
11:21 51.45 51.45 51.37 51.37 0.8K
11:22 51.38 51.38 51.29 51.29 16.6K
11:23 51.35 51.35 51.35 51.35 0.3K
11:24 51.32 51.32 51.30 51.30 27.6K
11:25 51.37 51.37 51.33 51.33 1.8K
11:26 51.34 51.35 51.34 51.35 6.2K
11:28 51.44 51.44 51.42 51.42 3.6K
11:29 51.46 51.46 51.44 51.45 3.1K
11:30 51.39 51.39 51.39 51.39 1.4K
11:31 51.33 51.33 51.33 51.33 1.5K
11:32 51.37 51.39 51.37 51.39 4.5K
11:33 51.35 51.35 51.35 51.35 1.1K
11:34 51.32 51.32 51.29 51.29 2.6K
11:35 51.27 51.28 51.14 51.14 8.3K
11:36 51.13 51.16 51.07 51.07 4.5K
11:37 51.10 51.14 51.10 51.14 5.0K
11:38 51.18 51.18 51.18 51.18 2.4K
11:39 51.22 51.22 51.19 51.19 1.7K
11:40 51.13 51.21 51.13 51.21 3.8K
11:41 51.24 51.27 51.21 51.27 2.7K
11:42 51.28 51.28 51.21 51.23 3.8K
11:43 51.29 51.29 51.27 51.29 6.4K
11:44 51.27 51.27 51.19 51.19 3.7K
11:45 51.26 51.26 51.26 51.26 0.6K
11:46 51.22 51.26 51.22 51.23 1.8K
11:47 51.23 51.26 51.23 51.26 2.4K
11:48 51.24 51.24 51.19 51.19 2.3K
11:49 51.13 51.13 51.07 51.08 3.3K
11:50 51.04 51.05 51.01 51.05 2.5K
11:51 50.97 50.99 50.92 50.93 31.3K
11:52 50.93 50.93 50.93 50.93 1.1K
11:53 50.90 50.93 50.88 50.93 2.4K
11:54 50.89 50.94 50.87 50.94 6.4K
11:55 50.88 50.98 50.88 50.98 1.6K
11:56 50.97 51.00 50.97 51.00 2.3K
11:57 50.96 50.96 50.86 50.86 3.6K
11:58 50.86 50.94 50.86 50.94 4.7K
11:59 51.03 51.03 51.01 51.03 4.8K
12:01 51.13 51.13 51.13 51.13 1.4K
12:02 51.15 51.15 51.15 51.15 1.3K
12:03 51.15 51.23 51.15 51.23 2.0K
12:04 51.23 51.23 51.23 51.23 2.1K
12:05 51.17 51.17 51.15 51.15 3.6K
12:06 51.29 51.31 51.29 51.31 2.6K
12:08 51.13 51.13 51.13 51.13 0.6K
12:09 51.07 51.07 51.07 51.07 0.8K
12:10 51.08 51.17 51.08 51.17 3.2K
12:12 51.22 51.22 51.16 51.16 5.8K
12:13 51.14 51.15 51.14 51.15 1.8K
12:14 51.18 51.18 51.18 51.18 0.4K
12:15 51.30 51.33 51.26 51.26 2.3K
12:16 51.21 51.24 51.21 51.24 1.2K
12:17 51.25 51.25 51.21 51.21 3.2K
12:19 51.23 51.29 51.23 51.29 4.8K
12:20 51.27 51.27 51.22 51.25 2.8K
12:21 51.31 51.33 51.31 51.33 1.0K
12:22 51.16 51.16 51.16 51.16 2.2K
12:25 51.00 51.00 50.96 50.96 1.0K
12:26 50.92 50.97 50.90 50.90 2.7K
12:27 50.91 50.93 50.84 50.84 3.9K
12:28 50.86 50.86 50.81 50.81 4.1K
12:29 50.73 50.73 50.72 50.72 5.1K
12:31 50.88 50.88 50.88 50.88 0.6K
12:32 50.91 50.91 50.91 50.91 1.9K
12:33 50.87 50.89 50.87 50.89 1.5K
12:34 50.84 50.89 50.84 50.89 2.7K
12:35 50.90 50.90 50.90 50.90 1.3K
12:36 51.00 51.00 51.00 51.00 2.8K
12:37 50.96 50.96 50.96 50.96 0.6K
12:38 50.93 50.93 50.91 50.91 1.1K
12:39 50.86 50.86 50.86 50.86 0.7K
12:41 50.85 50.90 50.85 50.89 2.0K
12:42 50.87 50.87 50.87 50.87 0.6K
12:43 50.95 50.95 50.88 50.88 2.6K
12:44 50.82 50.82 50.80 50.80 1.4K
12:45 50.80 50.80 50.80 50.80 1.3K
12:47 50.87 50.89 50.87 50.89 1.4K
12:48 50.86 50.86 50.75 50.75 5.3K
12:49 50.82 50.82 50.82 50.82 1.1K
12:50 50.83 50.83 50.83 50.83 1.1K
12:51 50.92 50.92 50.92 50.92 4.7K
12:53 50.89 50.89 50.89 50.89 0.6K
12:54 50.84 50.85 50.82 50.85 1.6K
12:55 50.86 50.86 50.86 50.86 0.3K
12:56 50.97 50.97 50.97 50.97 0.5K
12:57 50.92 50.92 50.90 50.92 1.6K
12:59 50.94 51.01 50.94 51.01 1.9K
13:00 50.97 50.97 50.97 50.97 3.6K
13:01 50.99 51.07 50.99 51.07 2.7K
13:02 51.09 51.14 51.09 51.11 2.6K
13:03 51.11 51.11 51.10 51.10 2.0K
13:05 51.11 51.11 51.09 51.09 1.4K
13:06 51.10 51.10 51.08 51.08 1.7K
13:07 51.07 51.08 51.07 51.08 0.6K
13:08 51.07 51.07 51.03 51.04 2.8K
13:09 51.02 51.02 51.02 51.02 0.3K
13:10 51.04 51.04 51.04 51.04 1.1K
13:11 50.94 50.94 50.94 50.94 1.5K
13:12 50.88 50.88 50.84 50.84 2.4K
13:14 50.93 50.93 50.93 50.93 2.0K
13:16 50.98 51.01 50.98 51.01 1.7K
13:17 50.90 50.90 50.89 50.89 1.6K
13:19 50.97 50.97 50.97 50.97 0.6K
13:21 50.97 50.97 50.97 50.97 1.1K
13:24 50.92 50.93 50.92 50.93 0.5K
13:25 50.93 51.02 50.93 51.02 2.9K
13:26 50.98 50.98 50.98 50.98 1.0K
13:27 51.04 51.04 51.04 51.04 1.3K
13:29 51.09 51.09 51.09 51.09 0.5K
13:30 51.19 51.19 51.19 51.19 0.5K
13:31 51.20 51.20 51.19 51.19 1.1K
13:32 51.18 51.18 51.18 51.18 4.1K
13:33 51.18 51.21 51.18 51.21 0.8K
13:34 51.13 51.15 51.13 51.15 1.0K
13:35 51.14 51.14 51.09 51.13 2.2K
13:36 51.10 51.10 51.06 51.06 0.5K
13:37 51.05 51.05 51.05 51.05 3.1K
13:38 51.00 51.00 50.94 50.94 3.0K
13:39 50.94 50.99 50.94 50.99 3.3K
13:40 51.01 51.01 51.01 51.01 0.4K
13:41 51.09 51.09 51.06 51.06 0.4K
13:42 51.10 51.11 51.10 51.11 1.5K
13:43 51.08 51.08 51.08 51.08 1.2K
13:44 51.09 51.09 51.09 51.09 0.9K
13:45 51.11 51.11 51.11 51.11 0.8K
13:46 51.15 51.17 51.15 51.17 1.7K
13:47 51.11 51.11 51.07 51.07 0.8K
13:48 51.15 51.16 51.14 51.15 2.3K
13:49 51.16 51.16 51.13 51.14 1.0K
13:51 51.20 51.20 51.20 51.20 1.6K
13:53 51.22 51.22 51.22 51.22 1.1K
13:55 51.09 51.12 51.08 51.12 1.1K
13:56 51.11 51.11 51.10 51.10 1.2K
13:57 51.10 51.12 51.09 51.09 0.8K
13:58 51.11 51.11 51.10 51.10 2.0K
13:59 51.12 51.12 51.12 51.12 1.3K
14:00 51.10 51.10 51.10 51.10 0.2K
14:01 51.08 51.08 51.08 51.08 0.4K
14:02 51.06 51.06 50.97 50.97 5.5K
14:04 50.80 50.80 50.80 50.80 0.3K
14:05 50.88 50.88 50.87 50.87 1.9K
14:06 50.75 50.75 50.75 50.75 2.6K
14:08 50.80 50.81 50.76 50.81 0.5K
14:09 50.75 50.75 50.75 50.75 1.7K
14:10 50.79 50.79 50.79 50.79 2.3K
14:12 50.76 50.76 50.76 50.76 2.5K
14:14 50.76 50.76 50.74 50.74 1.5K
14:15 50.73 50.74 50.73 50.74 4.8K
14:16 50.76 50.76 50.72 50.72 1.7K
14:17 50.67 50.67 50.65 50.65 2.1K
14:18 50.69 50.69 50.69 50.69 1.0K
14:19 50.70 50.70 50.67 50.67 1.0K
14:20 50.69 50.69 50.69 50.69 0.6K
14:21 50.75 50.75 50.75 50.75 0.3K
14:22 50.84 50.86 50.84 50.86 2.0K
14:23 50.86 50.86 50.86 50.86 0.7K
14:24 50.85 50.86 50.85 50.86 0.7K
14:25 50.80 50.80 50.80 50.80 0.3K
14:26 50.78 50.78 50.78 50.78 0.3K
14:27 50.79 50.81 50.79 50.81 2.2K
14:29 50.71 50.71 50.71 50.71 1.8K
14:31 50.73 50.73 50.73 50.73 1.2K
14:32 50.62 50.62 50.61 50.61 10.8K
14:33 50.61 50.62 50.61 50.62 0.9K
14:34 50.68 50.68 50.68 50.68 1.8K
14:35 50.72 50.72 50.69 50.69 1.7K
14:37 50.79 50.79 50.77 50.77 3.3K
14:38 50.79 50.81 50.79 50.81 4.2K
14:39 50.76 50.78 50.76 50.77 1.0K
14:40 50.74 50.76 50.70 50.71 2.3K
14:41 50.71 50.72 50.68 50.68 3.4K
14:42 50.66 50.66 50.65 50.66 2.2K
14:43 50.67 50.68 50.67 50.68 2.1K
14:45 50.67 50.67 50.57 50.57 6.6K
14:46 50.51 50.56 50.47 50.47 3.7K
14:47 50.44 50.44 50.43 50.43 6.1K
14:48 50.53 50.65 50.53 50.65 5.0K
14:49 50.68 50.71 50.68 50.71 7.6K
14:50 50.80 50.92 50.80 50.87 8.6K
14:51 50.88 50.95 50.88 50.95 15.8K
14:52 50.99 50.99 50.90 50.90 3.8K
14:53 50.91 50.96 50.91 50.96 1.9K
14:54 50.97 50.98 50.91 50.91 8.4K
14:55 51.00 51.01 50.94 50.94 11.3K
14:57 50.92 50.92 50.85 50.85 3.4K
14:58 50.87 50.87 50.83 50.83 21.3K
14:59 50.86 50.86 50.84 50.84 3.6K
15:00 50.89 50.89 50.83 50.84 4.8K
15:01 50.80 50.82 50.80 50.82 3.3K
15:02 50.83 50.83 50.80 50.82 2.0K
15:03 50.78 50.78 50.69 50.74 8.1K
15:04 50.81 50.81 50.80 50.81 2.9K
15:05 50.86 50.94 50.86 50.90 8.5K
15:06 50.92 51.02 50.92 51.02 6.9K
15:07 50.97 50.97 50.96 50.96 1.0K
15:08 51.00 51.00 51.00 50.99 1.8K
15:09 50.94 50.94 50.94 50.94 2.3K
15:10 50.94 50.94 50.94 50.94 1.9K
15:11 50.92 50.92 50.90 50.90 2.0K
15:12 50.93 50.93 50.92 50.92 3.6K
15:13 50.95 50.95 50.95 50.95 5.4K
15:14 50.82 50.82 50.72 50.72 1.8K
15:15 50.72 50.72 50.72 50.72 4.9K
15:16 50.72 50.78 50.72 50.78 3.0K
15:17 50.77 50.78 50.73 50.73 0.9K
15:18 50.78 50.78 50.78 50.78 1.1K
15:19 50.82 50.82 50.82 50.82 4.3K
15:20 50.82 50.82 50.79 50.79 2.5K
15:21 50.83 50.83 50.82 50.82 5.5K
15:22 50.73 50.73 50.73 50.73 0.6K
15:23 50.73 50.76 50.70 50.76 2.2K
15:24 50.71 50.71 50.66 50.70 4.0K
15:25 50.69 50.69 50.69 50.69 1.9K
15:26 50.71 50.71 50.68 50.69 2.0K
15:27 50.70 50.70 50.70 50.70 2.9K
15:28 50.68 50.72 50.68 50.70 3.0K
15:29 50.73 50.73 50.70 50.70 1.3K
15:30 50.67 50.68 50.67 50.68 2.7K
15:31 50.69 50.72 50.69 50.69 2.8K
15:32 50.63 50.63 50.63 50.63 1.0K
15:33 50.76 50.76 50.76 50.76 1.6K
15:34 50.76 50.78 50.76 50.76 3.2K
15:35 50.80 50.80 50.80 50.80 1.9K
15:36 50.87 50.87 50.87 50.87 1.3K
15:37 50.82 50.82 50.81 50.81 1.6K
15:38 50.80 50.80 50.80 50.80 0.7K
15:39 50.80 50.82 50.79 50.82 1.5K
15:40 50.88 50.88 50.88 50.88 1.9K
15:41 50.88 50.88 50.88 50.88 1.4K
15:42 50.86 50.87 50.85 50.87 4.6K
15:43 50.84 50.84 50.80 50.80 6.8K
15:44 50.79 50.85 50.79 50.85 4.4K
15:45 50.85 50.85 50.81 50.84 1.9K
15:46 50.81 50.81 50.74 50.75 5.1K
15:47 50.77 50.81 50.76 50.79 4.0K
15:48 50.84 50.84 50.84 50.84 1.3K
15:49 50.90 50.90 50.90 50.90 4.0K
15:50 50.92 50.94 50.92 50.94 1.3K
15:51 50.95 50.95 50.88 50.88 3.2K
15:52 50.86 50.86 50.82 50.82 2.5K
15:53 50.80 50.83 50.79 50.79 4.2K
15:54 50.77 50.85 50.77 50.85 11.0K
15:55 50.86 50.87 50.86 50.87 7.5K
15:56 50.85 50.85 50.83 50.83 14.3K
15:57 50.87 50.87 50.85 50.86 3.8K
15:58 50.86 50.92 50.86 50.92 27.2K
15:59 50.90 51.01 50.87 50.94 150.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし