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 52.75 52.76 52.75 52.76 164.3K
09:31 52.66 52.66 52.66 52.66 1.3K
09:32 52.74 52.76 52.65 52.65 6.5K
09:33 52.62 52.64 52.60 52.60 1.7K
09:34 52.61 52.65 52.61 52.64 3.7K
09:35 52.74 52.74 52.68 52.68 0.6K
09:36 52.67 52.74 52.67 52.74 7.5K
09:37 52.66 52.75 52.66 52.75 2.2K
09:38 52.76 52.76 52.64 52.67 6.1K
09:39 52.74 52.74 52.69 52.69 5.2K
09:40 52.74 52.74 52.74 52.74 1.8K
09:41 52.78 52.78 52.76 52.76 3.0K
09:42 52.73 52.85 52.70 52.70 27.3K
09:43 52.67 52.78 52.67 52.77 1.3K
09:44 52.78 52.78 52.72 52.74 14.6K
09:45 52.76 52.76 52.67 52.72 5.3K
09:46 52.73 52.74 52.70 52.74 8.6K
09:47 52.68 52.68 52.66 52.66 1.4K
09:48 52.78 52.79 52.77 52.77 5.9K
09:49 52.73 52.73 52.70 52.71 2.5K
09:50 52.68 52.68 52.60 52.62 22.5K
09:51 52.63 52.64 52.59 52.64 23.7K
09:52 52.67 52.73 52.67 52.73 7.4K
09:53 52.74 52.80 52.74 52.75 45.9K
09:54 52.66 52.66 52.66 52.66 8.0K
09:55 52.64 52.64 52.59 52.59 34.3K
09:56 52.69 52.69 52.69 52.69 7.5K
09:57 52.69 52.69 52.65 52.67 9.2K
09:58 52.62 52.62 52.62 52.62 3.8K
09:59 52.61 52.61 52.61 52.61 0.2K
10:00 52.76 52.84 52.43 52.43 32.1K
10:01 52.40 52.57 52.40 52.56 5.2K
10:02 52.40 52.44 52.22 52.29 17.4K
10:03 52.24 52.27 52.06 52.06 10.8K
10:04 52.09 52.22 52.09 52.22 6.7K
10:05 52.25 52.25 52.23 52.23 8.8K
10:06 52.26 52.26 52.01 52.05 8.5K
10:07 52.10 52.10 51.93 51.93 17.5K
10:08 51.98 51.99 51.90 51.99 7.6K
10:09 51.99 52.05 51.98 52.05 6.2K
10:10 52.11 52.17 52.11 52.17 2.8K
10:11 52.19 52.24 52.19 52.24 3.0K
10:12 52.28 52.28 52.22 52.22 6.7K
10:13 52.33 52.33 52.33 52.33 4.1K
10:14 52.34 52.34 52.27 52.27 2.0K
10:15 52.26 52.26 52.26 52.26 21.7K
10:17 52.13 52.13 52.13 52.13 1.7K
10:18 52.13 52.15 52.13 52.15 2.5K
10:19 52.26 52.26 52.26 52.26 0.8K
10:20 52.13 52.13 52.13 52.13 1.4K
10:22 52.11 52.11 52.11 52.11 2.6K
10:24 52.11 52.11 52.11 52.11 2.9K
10:25 52.13 52.13 52.11 52.11 1.1K
10:26 52.06 52.06 52.06 52.06 6.2K
10:27 52.15 52.15 52.15 52.15 0.3K
10:28 52.13 52.13 52.13 52.13 1.7K
10:30 52.17 52.17 52.17 52.17 2.5K
10:31 52.09 52.09 52.05 52.05 6.1K
10:32 51.93 51.93 51.93 51.93 1.3K
10:33 51.96 51.96 51.77 51.77 6.8K
10:34 51.72 51.72 51.55 51.55 7.5K
10:35 51.62 51.62 51.51 51.51 12.1K
10:36 51.55 51.55 51.54 51.54 6.3K
10:37 51.48 51.53 51.48 51.53 1.6K
10:38 51.58 51.62 51.58 51.59 11.3K
10:39 51.60 51.68 51.60 51.68 6.5K
10:40 51.68 51.70 51.67 51.70 1.9K
10:41 51.68 51.68 51.56 51.60 14.9K
10:42 51.64 51.64 51.55 51.55 2.7K
10:43 51.56 51.56 51.49 51.49 2.6K
10:44 51.48 51.48 51.47 51.48 3.9K
10:45 51.47 51.57 51.44 51.57 14.1K
10:46 51.53 51.53 51.52 51.52 6.0K
10:47 51.56 51.65 51.56 51.65 4.3K
10:48 51.66 51.66 51.66 51.66 1.0K
10:49 51.62 51.64 51.62 51.64 1.6K
10:50 51.69 51.69 51.53 51.55 6.3K
10:51 51.51 51.51 51.51 51.51 0.5K
10:52 51.54 51.61 51.54 51.61 1.7K
10:53 51.63 51.69 51.62 51.69 4.5K
10:54 51.68 51.75 51.68 51.75 6.2K
10:55 51.80 51.80 51.79 51.79 5.8K
10:56 51.72 51.72 51.72 51.72 0.5K
10:57 51.67 51.67 51.67 51.67 3.4K
10:59 51.64 51.64 51.62 51.62 0.7K
11:00 51.70 51.70 51.58 51.60 12.4K
11:01 51.51 51.51 51.51 51.51 1.8K
11:02 51.51 51.51 51.51 51.51 0.6K
11:03 51.47 51.49 51.47 51.48 4.3K
11:04 51.46 51.55 51.46 51.53 8.5K
11:05 51.51 51.51 51.48 51.48 3.1K
11:06 51.44 51.49 51.43 51.49 6.7K
11:07 51.47 51.47 51.47 51.47 1.5K
11:08 51.43 51.44 51.43 51.43 1.3K
11:09 51.42 51.42 51.38 51.38 3.9K
11:10 51.36 51.36 51.35 51.36 2.1K
11:11 51.36 51.36 51.29 51.30 4.5K
11:12 51.27 51.27 51.23 51.24 2.4K
11:13 51.31 51.31 51.30 51.30 6.3K
11:14 51.30 51.30 51.30 51.30 0.8K
11:15 51.27 51.27 51.26 51.26 0.9K
11:16 51.35 51.35 51.35 51.35 0.8K
11:17 51.38 51.38 51.38 51.38 1.7K
11:18 51.40 51.40 51.28 51.29 2.1K
11:19 51.29 51.29 51.28 51.28 0.9K
11:20 51.37 51.40 51.37 51.40 2.8K
11:21 51.37 51.44 51.37 51.44 2.9K
11:22 51.44 51.44 51.43 51.43 4.3K
11:23 51.39 51.39 51.39 51.39 1.4K
11:24 51.35 51.35 51.33 51.33 2.2K
11:25 51.34 51.34 51.31 51.31 2.5K
11:26 51.32 51.32 51.32 51.32 2.4K
11:27 51.27 51.27 51.24 51.24 1.8K
11:28 51.22 51.22 51.22 51.22 3.3K
11:30 51.17 51.17 51.17 51.17 2.6K
11:31 51.14 51.14 51.03 51.03 8.8K
11:32 51.08 51.08 51.05 51.05 6.4K
11:33 51.12 51.12 51.12 51.12 2.3K
11:35 51.20 51.20 51.02 51.04 6.3K
11:36 51.05 51.05 51.02 51.05 9.4K
11:37 51.00 51.00 50.87 50.90 17.4K
11:38 50.95 50.95 50.83 50.83 3.3K
11:39 50.83 50.85 50.80 50.85 8.9K
11:40 50.78 50.78 50.74 50.74 5.3K
11:41 50.72 50.78 50.72 50.78 11.7K
11:42 50.77 50.77 50.77 50.77 3.0K
11:43 50.81 50.81 50.81 50.81 0.7K
11:44 50.78 50.78 50.78 50.78 0.9K
11:45 50.69 50.74 50.69 50.69 2.3K
11:46 50.80 50.80 50.80 50.80 4.6K
11:47 50.79 50.81 50.79 50.81 4.2K
11:48 50.77 50.77 50.77 50.77 3.3K
11:51 50.77 50.77 50.77 50.77 2.7K
11:52 50.72 50.77 50.72 50.77 7.3K
11:53 50.75 50.86 50.75 50.86 5.6K
11:54 50.95 50.95 50.91 50.95 5.7K
11:56 50.88 50.90 50.88 50.90 1.4K
11:57 50.85 50.88 50.85 50.85 5.0K
11:58 50.84 50.85 50.84 50.85 8.4K
11:59 50.79 50.79 50.77 50.77 13.3K
12:00 50.76 50.78 50.73 50.78 16.5K
12:01 50.80 50.83 50.78 50.83 13.8K
12:02 50.81 50.83 50.81 50.81 4.5K
12:03 50.88 50.88 50.88 50.88 7.9K
12:04 50.91 50.91 50.91 50.91 2.3K
12:05 50.90 50.90 50.88 50.88 2.5K
12:06 50.90 50.90 50.90 50.90 0.9K
12:07 50.89 50.89 50.79 50.79 7.2K
12:08 50.76 50.84 50.76 50.82 2.0K
12:09 50.84 50.86 50.83 50.83 1.9K
12:10 50.79 50.80 50.79 50.80 1.8K
12:11 50.84 50.85 50.80 50.85 2.2K
12:13 50.94 50.94 50.94 50.94 9.5K
12:14 50.99 51.00 50.99 50.99 0.8K
12:15 51.00 51.06 50.99 51.06 2.0K
12:16 51.05 51.05 51.04 51.04 14.5K
12:17 51.05 51.05 51.05 51.05 11.0K
12:18 51.05 51.05 51.01 51.01 4.1K
12:19 50.90 50.90 50.90 50.90 1.5K
12:20 50.81 50.81 50.78 50.78 2.1K
12:21 50.75 50.77 50.75 50.77 1.9K
12:22 50.70 50.73 50.69 50.73 3.9K
12:23 50.71 50.74 50.71 50.74 2.5K
12:24 50.77 50.77 50.77 50.77 0.3K
12:26 50.81 50.82 50.81 50.82 2.8K
12:27 50.77 50.77 50.77 50.77 0.6K
12:28 50.82 50.82 50.82 50.82 0.7K
12:29 50.82 50.84 50.81 50.83 3.7K
12:30 50.86 50.91 50.86 50.91 2.3K
12:32 50.87 50.92 50.87 50.92 0.8K
12:33 50.94 50.94 50.94 50.94 1.9K
12:35 50.96 50.96 50.94 50.94 1.1K
12:36 50.92 50.92 50.92 50.92 1.6K
12:37 50.91 50.91 50.91 50.91 1.4K
12:40 50.89 50.89 50.88 50.88 0.9K
12:41 50.93 50.93 50.90 50.93 2.5K
12:42 50.95 50.95 50.91 50.91 2.1K
12:43 50.93 50.93 50.90 50.90 1.1K
12:44 50.89 50.89 50.89 50.89 1.2K
12:45 50.86 50.88 50.86 50.88 3.2K
12:48 50.86 50.86 50.86 50.86 2.3K
12:50 50.85 50.85 50.85 50.85 0.8K
12:52 50.84 50.84 50.84 50.84 0.8K
12:54 50.88 50.88 50.86 50.86 11.0K
12:56 50.86 50.86 50.86 50.86 0.3K
12:58 50.91 50.91 50.91 50.91 0.4K
12:59 50.88 50.89 50.88 50.89 1.5K
13:00 50.86 50.87 50.86 50.87 1.2K
13:01 50.94 50.94 50.93 50.93 1.9K
13:02 50.94 50.94 50.94 50.94 0.9K
13:03 50.94 50.94 50.94 50.94 0.4K
13:04 51.03 51.03 51.03 51.03 0.7K
13:05 51.02 51.02 51.02 51.02 1.2K
13:06 50.99 51.00 50.99 51.00 4.1K
13:07 50.99 50.99 50.99 50.99 2.3K
13:08 51.04 51.05 51.04 51.05 0.5K
13:09 51.00 51.04 51.00 51.04 0.4K
13:10 51.04 51.08 51.04 51.07 5.3K
13:14 50.99 50.99 50.95 50.95 3.0K
13:16 50.96 50.96 50.96 50.96 0.2K
13:17 50.93 50.93 50.93 50.93 0.9K
13:19 50.84 50.84 50.84 50.84 2.8K
13:20 50.78 50.78 50.78 50.78 1.0K
13:21 50.81 50.84 50.81 50.84 9.6K
13:22 50.87 50.87 50.87 50.87 0.5K
13:23 50.86 50.89 50.86 50.86 1.8K
13:24 50.92 50.92 50.92 50.92 0.5K
13:26 50.90 50.90 50.86 50.86 5.6K
13:27 50.88 50.88 50.87 50.88 0.8K
13:28 50.89 50.89 50.89 50.89 0.9K
13:29 50.84 50.84 50.84 50.84 0.2K
13:30 50.80 50.86 50.80 50.86 1.8K
13:31 50.86 50.86 50.86 50.86 0.8K
13:33 50.88 50.88 50.88 50.88 2.9K
13:34 50.89 50.89 50.88 50.88 0.6K
13:35 50.86 50.86 50.86 50.86 0.3K
13:36 50.86 50.86 50.85 50.85 4.5K
13:37 50.82 50.84 50.82 50.84 1.3K
13:40 50.90 50.90 50.90 50.90 3.0K
13:46 51.01 51.01 51.01 51.01 2.3K
13:49 51.01 51.01 51.00 51.00 0.3K
13:50 51.03 51.03 51.03 51.03 0.4K
13:51 50.96 50.96 50.96 50.96 0.7K
13:52 50.95 50.95 50.95 50.95 1.2K
13:56 50.96 50.96 50.96 50.96 1.9K
14:00 50.93 50.93 50.93 50.93 1.4K
14:01 50.99 50.99 50.99 50.99 4.0K
14:03 50.91 50.91 50.91 50.91 0.4K
14:04 50.94 50.94 50.93 50.93 2.5K
14:06 50.91 50.91 50.91 50.91 3.1K
14:08 50.91 50.91 50.91 50.91 0.4K
14:09 50.94 50.94 50.94 50.94 1.6K
14:10 50.89 50.90 50.89 50.90 1.4K
14:12 50.87 50.87 50.85 50.85 1.5K
14:14 50.99 50.99 50.99 50.99 0.1K
14:15 51.00 51.04 51.00 51.04 3.1K
14:16 51.14 51.14 51.09 51.09 2.1K
14:17 51.02 51.04 51.02 51.04 5.1K
14:18 51.03 51.10 51.03 51.10 4.7K
14:19 51.09 51.09 51.09 51.09 0.1K
14:20 51.10 51.10 51.10 51.10 1.3K
14:21 51.11 51.14 51.11 51.14 1.3K
14:22 51.16 51.16 51.16 51.16 0.6K
14:23 51.12 51.12 51.12 51.12 0.4K
14:24 51.17 51.18 51.17 51.18 1.5K
14:25 51.18 51.23 51.18 51.23 3.5K
14:26 51.23 51.23 51.22 51.22 0.7K
14:27 51.19 51.19 51.19 51.19 0.5K
14:28 51.18 51.18 51.18 51.18 1.1K
14:29 51.13 51.13 51.10 51.10 3.7K
14:30 51.04 51.04 51.04 51.04 0.7K
14:31 51.03 51.03 51.03 51.03 1.3K
14:32 51.00 51.01 51.00 51.01 1.4K
14:33 51.02 51.03 51.02 51.03 1.0K
14:34 51.06 51.08 51.06 51.08 2.5K
14:35 51.06 51.06 51.06 51.06 1.4K
14:37 51.04 51.05 51.02 51.05 1.1K
14:38 51.02 51.03 51.02 51.03 0.4K
14:39 51.02 51.02 51.02 51.02 0.3K
14:40 50.99 50.99 50.99 50.99 1.6K
14:42 51.01 51.01 51.01 51.01 5.9K
14:43 51.02 51.02 51.01 51.01 0.4K
14:44 51.01 51.03 51.01 51.03 0.7K
14:45 51.07 51.10 51.07 51.10 1.2K
14:46 51.05 51.05 51.05 51.05 1.3K
14:48 51.02 51.05 51.02 51.05 1.4K
14:49 51.02 51.02 51.02 51.02 1.0K
14:50 51.04 51.04 51.04 51.04 0.9K
14:52 51.10 51.10 51.10 51.10 0.1K
14:53 51.13 51.13 51.13 51.13 0.8K
14:54 51.12 51.12 51.11 51.11 2.8K
14:56 51.12 51.12 51.12 51.12 0.1K
14:57 51.11 51.11 51.10 51.10 0.5K
15:00 51.09 51.11 51.09 51.11 1.4K
15:02 51.10 51.11 51.10 51.11 11.6K
15:03 51.10 51.14 51.10 51.14 7.1K
15:04 51.11 51.17 51.11 51.17 5.5K
15:05 51.15 51.15 51.15 51.15 19.0K
15:06 51.19 51.22 51.19 51.22 2.9K
15:08 51.20 51.20 51.20 51.20 1.1K
15:09 51.19 51.19 51.19 51.19 2.1K
15:10 51.18 51.19 51.18 51.19 10.1K
15:12 51.21 51.22 51.21 51.22 2.1K
15:13 51.21 51.21 51.21 51.21 2.5K
15:15 51.20 51.20 51.20 51.20 0.5K
15:16 51.20 51.20 51.20 51.20 1.7K
15:17 51.16 51.16 51.16 51.16 0.1K
15:18 51.18 51.18 51.16 51.17 7.4K
15:21 51.19 51.19 51.19 51.19 1.4K
15:24 51.20 51.20 51.20 51.20 0.6K
15:25 51.20 51.21 51.20 51.21 1.5K
15:26 51.22 51.22 51.22 51.22 0.4K
15:27 51.22 51.22 51.21 51.21 5.5K
15:28 51.22 51.22 51.21 51.21 2.1K
15:29 51.21 51.21 51.21 51.21 0.7K
15:30 51.20 51.20 51.20 51.20 1.0K
15:31 51.22 51.23 51.22 51.23 1.4K
15:32 51.23 51.25 51.23 51.25 3.8K
15:33 51.26 51.27 51.26 51.27 2.9K
15:35 51.25 51.25 51.25 51.25 3.6K
15:36 51.30 51.31 51.30 51.31 1.3K
15:37 51.32 51.32 51.24 51.26 5.4K
15:38 51.25 51.25 51.25 51.25 3.2K
15:39 51.24 51.25 51.24 51.25 1.5K
15:40 51.25 51.25 51.24 51.24 5.5K
15:41 51.24 51.25 51.24 51.25 0.4K
15:42 51.26 51.26 51.24 51.24 6.5K
15:43 51.24 51.26 51.24 51.25 8.2K
15:46 51.27 51.27 51.27 51.27 1.5K
15:47 51.28 51.30 51.28 51.29 1.3K
15:48 51.29 51.29 51.29 51.29 0.7K
15:49 51.28 51.28 51.28 51.28 0.5K
15:50 51.33 51.35 51.33 51.35 2.9K
15:51 51.34 51.34 51.34 51.34 0.7K
15:52 51.35 51.35 51.35 51.35 0.5K
15:53 51.34 51.34 51.33 51.33 7.3K
15:54 51.32 51.33 51.32 51.33 1.0K
15:55 51.34 51.37 51.34 51.37 6.3K
15:57 51.33 51.35 51.33 51.35 1.7K
15:58 51.36 51.36 51.34 51.34 11.6K
15:59 51.34 51.34 51.28 51.31 124.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし