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 53.53 53.57 53.52 53.57 305.8K
09:31 53.58 53.74 53.53 53.66 11.7K
09:32 53.65 53.72 53.65 53.65 3.5K
09:33 53.68 53.75 53.64 53.64 8.6K
09:34 53.62 53.62 53.62 53.62 1.6K
09:35 53.64 53.64 53.64 53.64 4.0K
09:36 53.60 53.64 53.43 53.43 10.9K
09:37 53.48 53.48 53.48 53.48 1.9K
09:38 53.74 53.74 53.74 53.74 2.9K
09:40 53.83 53.93 53.83 53.93 12.4K
09:41 53.93 53.93 53.90 53.93 8.8K
09:42 53.83 53.83 53.75 53.76 2.5K
09:43 53.81 53.81 53.81 53.81 3.3K
09:44 53.76 53.76 53.67 53.69 36.0K
09:45 53.70 53.70 53.56 53.56 15.5K
09:46 53.64 53.83 53.64 53.83 5.5K
09:47 53.90 53.90 53.77 53.77 2.2K
09:48 53.83 53.83 53.74 53.74 3.3K
09:49 53.79 53.79 53.68 53.68 4.6K
09:50 53.71 53.71 53.71 53.71 1.1K
09:51 53.83 53.86 53.83 53.86 2.8K
09:52 53.91 53.91 53.87 53.87 4.8K
09:53 53.94 53.98 53.93 53.98 3.2K
09:54 53.96 53.96 53.92 53.96 3.9K
09:55 53.88 53.88 53.87 53.88 1.4K
09:56 53.94 53.94 53.94 53.94 1.2K
09:57 53.98 54.19 53.95 54.19 13.0K
09:58 54.23 54.44 54.19 54.43 12.3K
09:59 54.33 54.39 54.33 54.38 6.2K
10:00 54.39 54.39 54.28 54.28 5.1K
10:01 54.34 54.34 54.27 54.27 4.4K
10:02 54.21 54.21 54.13 54.13 5.4K
10:03 54.08 54.08 54.03 54.03 4.2K
10:04 54.08 54.14 54.08 54.14 6.5K
10:05 54.13 54.13 54.09 54.09 7.1K
10:06 54.05 54.05 54.02 54.02 3.3K
10:07 54.12 54.12 54.05 54.05 1.6K
10:08 54.07 54.07 54.02 54.02 4.9K
10:09 53.99 54.00 53.94 53.94 3.7K
10:10 53.98 53.98 53.98 53.98 2.5K
10:12 54.03 54.03 54.03 54.03 2.4K
10:13 54.09 54.10 54.09 54.10 2.5K
10:14 54.02 54.02 53.99 53.99 2.6K
10:15 53.90 53.90 53.82 53.82 10.7K
10:16 53.82 53.82 53.80 53.81 4.4K
10:17 53.89 53.89 53.89 53.89 4.8K
10:18 53.80 53.80 53.73 53.79 5.6K
10:19 53.82 53.82 53.79 53.79 2.2K
10:20 53.78 53.78 53.69 53.71 3.6K
10:21 53.71 53.75 53.70 53.70 1.8K
10:22 53.71 53.76 53.71 53.76 2.4K
10:23 53.77 53.83 53.77 53.78 14.6K
10:24 53.83 53.88 53.83 53.88 4.6K
10:25 53.88 53.88 53.82 53.82 2.6K
10:26 53.93 53.93 53.92 53.92 1.1K
10:27 53.86 53.86 53.80 53.84 5.7K
10:28 53.88 53.91 53.88 53.90 4.7K
10:29 53.92 53.92 53.91 53.91 1.4K
10:30 53.95 53.95 53.87 53.91 7.5K
10:31 53.94 54.03 53.94 54.03 14.5K
10:32 54.05 54.08 54.05 54.08 2.1K
10:33 54.10 54.18 54.10 54.16 4.9K
10:34 54.13 54.23 54.13 54.20 6.9K
10:35 54.27 54.27 54.24 54.24 0.7K
10:36 54.26 54.26 54.22 54.22 18.8K
10:37 54.24 54.27 54.24 54.24 4.5K
10:38 54.22 54.23 54.22 54.23 1.1K
10:39 54.24 54.24 54.21 54.21 1.7K
10:40 54.23 54.23 54.23 54.23 1.7K
10:41 54.24 54.26 54.24 54.26 2.5K
10:42 54.23 54.25 54.22 54.25 0.9K
10:43 54.27 54.28 54.26 54.28 1.9K
10:44 54.28 54.30 54.28 54.30 2.4K
10:45 54.26 54.26 54.26 54.26 1.2K
10:46 54.25 54.28 54.24 54.28 2.2K
10:47 54.28 54.28 54.28 54.28 1.1K
10:48 54.32 54.35 54.32 54.34 1.7K
10:49 54.32 54.32 54.32 54.32 2.3K
10:50 54.29 54.29 54.29 54.29 0.7K
10:51 54.25 54.25 54.21 54.21 2.7K
10:52 54.18 54.18 54.09 54.09 3.3K
10:54 54.15 54.17 54.15 54.17 2.8K
10:55 54.14 54.14 54.06 54.09 2.8K
10:56 54.02 54.12 54.02 54.12 3.4K
10:57 54.10 54.15 54.10 54.15 6.2K
10:59 54.24 54.24 54.21 54.21 1.3K
11:00 54.21 54.21 54.21 54.21 1.1K
11:01 54.21 54.21 54.21 54.21 0.8K
11:02 54.24 54.25 54.24 54.24 1.9K
11:03 54.19 54.20 54.19 54.20 2.0K
11:04 54.17 54.24 54.17 54.24 29.7K
11:05 54.26 54.26 54.26 54.26 1.6K
11:06 54.26 54.26 54.23 54.23 1.0K
11:07 54.21 54.21 54.20 54.20 2.7K
11:08 54.24 54.24 54.22 54.22 1.5K
11:09 54.19 54.19 54.19 54.19 12.8K
11:11 54.23 54.23 54.23 54.23 3.5K
11:13 54.33 54.34 54.32 54.32 2.3K
11:14 54.32 54.32 54.28 54.28 1.8K
11:16 54.29 54.33 54.29 54.33 3.3K
11:17 54.32 54.32 54.32 54.32 1.3K
11:18 54.36 54.40 54.36 54.38 9.1K
11:19 54.42 54.43 54.42 54.43 2.2K
11:20 54.41 54.41 54.41 54.41 4.2K
11:21 54.33 54.34 54.33 54.34 5.4K
11:22 54.26 54.26 54.25 54.25 5.4K
11:23 54.25 54.26 54.25 54.26 2.2K
11:24 54.24 54.24 54.24 54.24 0.1K
11:25 54.27 54.27 54.27 54.27 4.6K
11:26 54.31 54.31 54.21 54.23 2.9K
11:27 54.21 54.21 54.14 54.14 12.7K
11:28 54.14 54.14 54.14 54.14 3.9K
11:29 54.15 54.16 54.15 54.16 1.6K
11:30 54.19 54.19 54.19 54.19 2.8K
11:31 54.20 54.20 54.18 54.18 4.9K
11:32 54.19 54.19 54.18 54.18 2.3K
11:33 54.23 54.26 54.17 54.17 2.8K
11:34 54.19 54.20 54.19 54.20 0.9K
11:35 54.26 54.27 54.24 54.26 15.1K
11:36 54.27 54.28 54.17 54.17 7.4K
11:37 54.17 54.19 54.17 54.18 16.1K
11:38 54.19 54.19 54.10 54.12 44.2K
11:39 54.14 54.15 54.11 54.11 17.2K
11:40 54.09 54.09 54.08 54.09 15.8K
11:41 54.08 54.08 54.05 54.07 20.9K
11:42 54.07 54.07 54.05 54.05 0.7K
11:43 54.05 54.05 54.02 54.02 5.2K
11:44 54.04 54.04 54.01 54.01 4.4K
11:45 54.02 54.04 54.02 54.04 1.3K
11:46 53.97 53.97 53.97 53.97 2.3K
11:47 53.93 53.95 53.93 53.95 3.7K
11:48 53.96 53.96 53.93 53.93 6.2K
11:49 53.97 53.97 53.86 53.86 3.6K
11:50 53.91 53.91 53.88 53.88 1.3K
11:51 53.86 53.94 53.86 53.94 1.1K
11:52 53.81 53.81 53.81 53.81 0.6K
11:53 53.75 53.76 53.75 53.76 3.5K
11:54 53.76 53.86 53.76 53.86 1.3K
11:55 53.81 53.84 53.81 53.84 2.8K
11:56 53.86 53.86 53.86 53.86 2.7K
12:00 53.94 53.99 53.94 53.98 3.7K
12:01 53.95 53.95 53.95 53.95 0.5K
12:02 53.99 54.01 53.99 54.01 1.2K
12:03 54.05 54.07 54.05 54.07 6.3K
12:04 54.08 54.08 54.08 54.08 0.4K
12:05 54.04 54.04 54.04 54.04 0.3K
12:06 54.04 54.04 54.04 54.03 1.6K
12:07 53.99 53.99 53.99 53.99 0.3K
12:08 54.00 54.00 54.00 54.00 0.7K
12:09 54.02 54.02 54.02 54.02 0.6K
12:10 54.03 54.03 54.03 54.03 11.0K
12:12 53.99 53.99 53.99 53.99 0.5K
12:13 53.98 54.00 53.98 54.00 0.8K
12:14 54.02 54.03 54.02 54.03 0.6K
12:15 54.03 54.04 54.03 54.04 1.0K
12:16 54.06 54.06 54.06 54.06 1.1K
12:18 54.10 54.10 54.10 54.10 2.4K
12:19 54.08 54.16 54.08 54.16 4.6K
12:25 54.13 54.14 54.13 54.14 0.8K
12:26 54.15 54.18 54.15 54.18 1.6K
12:28 54.12 54.14 54.11 54.14 1.8K
12:30 54.13 54.17 54.13 54.17 8.1K
12:31 54.19 54.19 54.19 54.19 1.4K
12:32 54.16 54.16 54.16 54.16 0.4K
12:33 54.13 54.13 54.13 54.13 0.6K
12:35 54.11 54.11 54.11 54.11 1.0K
12:37 54.21 54.21 54.21 54.21 0.4K
12:38 54.25 54.25 54.25 54.25 0.9K
12:40 54.27 54.27 54.27 54.27 1.6K
12:42 54.22 54.22 54.22 54.22 0.7K
12:43 54.29 54.29 54.28 54.28 1.4K
12:45 54.28 54.28 54.25 54.25 4.0K
12:48 54.22 54.22 54.22 54.22 0.8K
12:49 54.27 54.27 54.27 54.27 1.7K
12:50 54.23 54.23 54.23 54.23 0.9K
12:52 54.20 54.20 54.20 54.20 0.4K
12:53 54.18 54.18 54.14 54.14 30.4K
12:57 54.27 54.27 54.27 54.27 1.0K
12:59 54.27 54.27 54.22 54.22 3.9K
13:02 54.19 54.19 54.19 54.19 1.3K
13:06 54.15 54.15 54.15 54.15 0.8K
13:07 54.15 54.15 54.15 54.15 1.9K
13:08 54.13 54.13 54.13 54.13 1.3K
13:09 54.11 54.11 54.11 54.11 2.2K
13:12 54.19 54.19 54.19 54.19 3.8K
13:19 54.21 54.21 54.17 54.17 3.1K
13:20 54.11 54.15 54.11 54.15 1.9K
13:21 54.13 54.13 54.13 54.13 4.1K
13:26 54.28 54.28 54.28 54.28 1.7K
13:29 54.20 54.20 54.20 54.20 0.7K
13:30 54.19 54.19 54.19 54.19 3.9K
13:35 54.26 54.26 54.26 54.26 2.0K
13:36 54.26 54.26 54.26 54.26 1.0K
13:37 54.27 54.27 54.27 54.27 0.8K
13:40 54.31 54.32 54.31 54.32 2.6K
13:41 54.32 54.32 54.32 54.32 0.5K
13:42 54.29 54.29 54.29 54.29 0.5K
13:43 54.29 54.29 54.29 54.29 0.1K
13:44 54.30 54.30 54.30 54.30 2.8K
13:46 54.25 54.25 54.25 54.25 1.2K
13:47 54.23 54.23 54.23 54.23 0.3K
13:49 54.22 54.22 54.22 54.22 0.9K
13:51 54.21 54.24 54.21 54.24 0.7K
13:53 54.27 54.27 54.27 54.27 0.8K
13:56 54.29 54.31 54.29 54.31 1.3K
13:58 54.28 54.31 54.28 54.31 2.0K
14:01 54.31 54.31 54.31 54.31 1.2K
14:04 54.31 54.31 54.31 54.31 0.2K
14:05 54.31 54.31 54.31 54.31 2.0K
14:06 54.22 54.22 54.22 54.22 0.1K
14:07 54.22 54.23 54.22 54.22 1.1K
14:10 54.22 54.22 54.22 54.22 1.9K
14:12 54.20 54.20 54.20 54.20 0.4K
14:13 54.12 54.12 54.12 54.12 1.4K
14:14 54.12 54.12 54.12 54.12 0.9K
14:15 54.00 54.00 54.00 54.00 2.2K
14:16 53.96 53.96 53.96 53.96 3.0K
14:17 53.90 53.90 53.85 53.90 5.9K
14:19 53.91 53.91 53.91 53.91 1.6K
14:20 53.82 53.82 53.82 53.82 0.4K
14:21 53.81 53.83 53.79 53.83 1.0K
14:22 53.84 53.84 53.84 53.84 1.0K
14:23 53.89 53.89 53.88 53.88 2.7K
14:24 53.86 53.87 53.86 53.87 3.4K
14:27 53.87 53.87 53.87 53.87 1.0K
14:29 53.89 53.92 53.89 53.92 4.1K
14:32 53.89 53.89 53.89 53.89 0.6K
14:33 53.84 53.84 53.84 53.84 0.8K
14:34 53.85 53.85 53.85 53.85 3.2K
14:38 53.88 53.88 53.86 53.86 1.1K
14:39 53.87 53.87 53.87 53.87 2.6K
14:46 53.95 53.97 53.95 53.97 0.5K
14:47 53.94 53.94 53.93 53.93 0.5K
14:48 53.97 53.97 53.97 53.97 0.8K
14:50 53.93 53.93 53.93 53.93 1.0K
14:56 53.91 53.98 53.90 53.98 3.0K
14:59 53.99 53.99 53.99 53.99 0.9K
15:00 53.96 53.96 53.96 53.96 0.6K
15:01 54.00 54.00 54.00 54.00 0.4K
15:02 54.01 54.01 54.01 54.01 0.8K
15:03 54.04 54.04 54.04 54.04 0.4K
15:04 54.00 54.00 54.00 54.00 0.3K
15:05 54.01 54.02 54.00 54.02 4.4K
15:07 54.04 54.04 54.04 54.04 0.2K
15:08 54.00 54.00 53.98 53.98 5.2K
15:09 54.00 54.00 54.00 54.00 6.9K
15:19 53.95 53.95 53.95 53.95 5.9K
15:20 53.93 53.93 53.93 53.93 0.4K
15:21 53.91 53.91 53.91 53.91 0.5K
15:22 53.93 53.93 53.93 53.93 0.5K
15:23 53.92 53.92 53.92 53.92 3.8K
15:25 53.95 53.95 53.95 53.95 3.2K
15:26 53.99 53.99 53.99 53.99 0.8K
15:27 54.03 54.03 54.03 54.03 3.0K
15:29 54.03 54.03 54.03 54.03 0.8K
15:30 54.06 54.08 54.06 54.07 4.9K
15:31 54.08 54.08 54.08 54.08 1.4K
15:32 54.07 54.07 54.07 54.07 0.9K
15:33 54.08 54.08 54.08 54.08 5.7K
15:37 54.10 54.12 54.10 54.12 1.5K
15:38 54.11 54.13 54.11 54.13 13.2K
15:39 54.14 54.15 54.13 54.13 28.8K
15:40 54.08 54.08 54.08 54.08 6.7K
15:41 54.08 54.08 54.08 54.08 1.1K
15:43 54.10 54.10 54.10 54.10 2.4K
15:45 54.10 54.13 54.10 54.11 5.8K
15:46 54.11 54.11 54.10 54.11 3.2K
15:47 54.14 54.14 54.10 54.10 2.7K
15:48 54.05 54.05 54.05 54.05 1.3K
15:49 54.07 54.09 54.07 54.09 0.8K
15:50 54.12 54.15 54.12 54.15 10.4K
15:51 54.15 54.16 54.15 54.16 4.2K
15:53 54.13 54.13 54.11 54.12 5.5K
15:54 54.14 54.16 54.14 54.14 3.5K
15:55 54.14 54.14 54.10 54.12 2.5K
15:56 54.12 54.13 54.12 54.13 1.8K
15:57 54.12 54.17 54.12 54.17 6.8K
15:58 54.20 54.28 54.20 54.24 8.1K
15:59 54.24 54.27 54.12 54.19 105.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし