T-Rex 2X Long Bitcoin Daily Target ETF (BTCL)

BTCL
🏛️ アメリカ →
51.22
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 51.33 52.33 50.91 51.22 0.1M
2025-09-25 53.84 53.90 50.73 51.53 0.1M
2025-09-24 55.18 56.13 55.00 55.51 0.0M
2025-09-23 55.31 55.36 53.80 53.96 0.1M
2025-09-22 55.24 55.71 54.18 54.43 0.1M
2025-09-19 58.69 58.84 57.32 57.32 0.1M
2025-09-18 59.99 60.45 59.50 60.08 0.1M
2025-09-17 58.63 58.78 57.00 58.17 0.1M
2025-09-16 58.00 59.48 57.26 59.31 0.1M
2025-09-15 57.54 58.08 56.91 57.85 0.1M
2025-09-12 57.70 59.57 57.45 59.50 0.1M
2025-09-11 56.50 57.42 56.39 57.20 0.1M
2025-09-10 56.51 57.16 55.94 56.35 0.1M
2025-09-09 55.72 55.78 53.50 54.16 0.0M
2025-09-08 55.07 55.77 54.81 54.89 0.1M
2025-09-05 55.70 56.00 53.23 54.52 0.1M
2025-09-04 53.89 53.89 52.36 52.88 0.0M
2025-09-03 54.47 55.61 54.45 55.26 0.1M
2025-09-02 52.46 54.82 52.32 53.98 0.1M
2025-08-29 53.88 53.88 51.30 51.50 0.1M
2025-08-28 56.34 56.43 55.19 55.28 0.0M
2025-08-27 54.65 56.08 54.58 55.37 0.0M
2025-08-26 53.40 54.58 52.97 54.56 0.1M
2025-08-25 55.26 56.45 54.00 54.21 0.2M
2025-08-22 56.16 61.14 55.68 60.41 0.1M
2025-08-21 57.20 57.75 55.73 55.84 0.1M
2025-08-20 56.97 58.28 56.18 58.16 0.1M
2025-08-19 59.76 59.76 56.38 56.91 0.1M
2025-08-18 59.80 60.88 58.78 60.29 0.1M
2025-08-15 62.67 62.69 61.01 61.11 0.1M
2025-08-14 62.45 63.93 61.35 62.35 0.2M
2025-08-13 65.36 67.85 64.77 67.65 0.1M
2025-08-12 63.76 64.61 63.18 64.24 0.0M
2025-08-11 64.07 65.40 63.14 63.65 0.1M
2025-08-08 61.42 61.90 60.53 60.85 0.1M
2025-08-07 61.10 62.29 60.21 62.25 0.1M
2025-08-06 58.25 60.28 58.09 59.85 0.0M
2025-08-05 58.74 59.00 57.13 58.06 0.0M
2025-08-04 58.63 60.30 58.63 59.29 0.0M
2025-08-01 60.33 60.40 57.50 57.65 0.1M
2025-07-31 63.13 63.94 61.60 61.64 0.1M
2025-07-30 62.47 63.82 60.59 61.81 0.1M
2025-07-29 64.02 64.15 62.19 62.46 0.0M
2025-07-28 63.76 64.32 62.40 63.25 0.1M
2025-07-25 61.49 62.18 59.97 61.90 0.1M
2025-07-24 64.03 64.98 63.10 64.31 0.1M
2025-07-23 63.49 63.93 62.55 63.78 0.1M
2025-07-22 64.69 65.71 62.90 64.72 0.1M
2025-07-21 63.60 64.73 61.87 61.99 0.1M
2025-07-18 64.39 64.92 62.45 62.80 0.1M
2025-07-17 63.50 65.72 63.09 64.59 0.1M
2025-07-16 64.51 65.71 63.78 64.99 0.1M
2025-07-15 63.45 64.26 61.22 61.99 0.2M
2025-07-14 67.64 68.23 65.04 65.79 0.2M
2025-07-11 63.54 64.09 62.40 63.98 0.2M
2025-07-10 56.75 59.68 56.23 59.19 0.1M
2025-07-09 55.18 57.67 54.10 57.52 0.1M
2025-07-08 54.50 54.84 53.73 54.47 0.0M
2025-07-07 54.07 54.32 53.13 53.76 0.1M
2025-07-03 55.40 56.34 54.94 55.09 0.1M
2025-07-02 53.48 55.67 53.35 55.57 0.1M
2025-07-01 52.55 53.10 51.23 51.25 0.0M
2025-06-30 53.80 53.84 52.73 53.62 0.0M
2025-06-27 52.89 53.80 52.48 52.88 0.1M
2025-06-26 53.16 53.86 52.80 53.74 0.0M
2025-06-25 54.08 54.36 53.00 53.89 0.1M
2025-06-24 51.44 52.54 51.10 51.94 0.1M
2025-06-23 47.59 49.70 46.25 49.56 0.1M
2025-06-20 52.38 52.39 48.84 49.65 0.1M
2025-06-18 50.34 51.70 49.97 50.18 0.1M
2025-06-17 52.00 52.19 49.73 51.06 0.1M
2025-06-16 53.22 55.47 53.06 55.28 0.1M
2025-06-13 51.44 52.60 50.84 51.64 0.1M
2025-06-12 53.40 54.92 53.10 53.49 0.0M
2025-06-11 56.56 57.12 55.16 55.47 0.1M
2025-06-10 56.50 57.11 55.05 56.28 0.0M
2025-06-09 54.27 55.49 53.73 55.42 0.1M
2025-06-06 51.00 52.25 50.85 51.20 0.0M
2025-06-05 52.73 52.73 48.55 48.84 0.2M
2025-06-04 51.96 52.58 51.14 52.01 0.0M
2025-06-03 52.61 53.93 52.19 53.36 0.1M
2025-06-02 51.13 51.82 50.80 51.60 0.0M
2025-05-30 52.80 53.05 50.68 51.70 0.1M
2025-05-29 55.49 55.49 52.61 52.67 0.1M
2025-05-28 56.16 56.39 54.11 54.11 0.1M
2025-05-27 58.03 58.13 56.21 57.28 0.1M
2025-05-23 56.23 57.54 55.45 56.07 0.1M
2025-05-22 59.15 59.66 58.18 58.78 0.6M
2025-05-21 53.91 57.57 53.91 56.12 0.6M
2025-05-20 52.22 54.86 51.74 54.61 0.0M
2025-05-19 50.15 53.18 50.13 53.16 0.1M
2025-05-16 51.17 52.13 51.01 51.62 0.1M
2025-05-15 50.24 51.66 49.11 50.85 0.1M
2025-05-14 51.80 52.07 50.27 50.94 0.1M
2025-05-13 51.42 52.76 50.62 52.66 0.1M
2025-05-12 51.95 52.43 48.51 49.62 0.1M
2025-05-09 50.81 51.53 50.23 51.02 0.1M
2025-05-08 47.49 49.65 47.31 49.18 0.1M
2025-05-07 45.07 45.71 44.30 44.50 0.1M
2025-05-06 42.29 43.57 41.89 43.34 0.0M
2025-05-05 42.81 43.36 42.16 42.80 0.1M
2025-05-02 45.49 46.37 45.22 45.49 0.1M
2025-05-01 45.18 46.00 44.50 45.11 0.1M
2025-04-30 43.20 43.20 41.67 42.88 0.0M
2025-04-29 43.65 44.17 43.44 44.11 0.0M
2025-04-28 43.91 43.91 42.32 43.58 0.1M
2025-04-25 43.16 44.53 43.00 44.20 0.1M
2025-04-24 41.82 42.67 41.75 42.62 0.1M
2025-04-23 42.99 43.51 41.11 42.63 0.1M
2025-04-22 39.20 41.05 39.16 40.78 0.1M
2025-04-21 37.05 38.21 36.48 37.31 0.1M
2025-04-17 35.05 35.68 34.54 35.25 0.0M
2025-04-16 34.18 35.71 34.09 34.88 0.0M
2025-04-15 35.85 36.56 34.53 34.58 0.0M
2025-04-14 35.41 36.04 34.33 35.21 0.1M
2025-04-11 33.01 34.64 32.55 34.40 0.1M
2025-04-10 32.87 32.89 30.43 31.12 0.0M
2025-04-09 29.30 34.00 29.14 33.43 0.1M
2025-04-08 31.98 31.98 28.78 29.15 0.1M
2025-04-07 29.16 32.69 28.34 30.17 0.1M
2025-04-04 33.99 35.78 33.36 35.10 0.1M
2025-04-03 33.82 34.10 32.94 33.59 0.1M
2025-04-02 36.61 38.35 36.61 37.95 0.0M
2025-04-01 35.10 36.75 34.26 36.29 0.0M
2025-03-31 34.22 35.34 33.60 34.11 0.0M
2025-03-28 36.66 36.82 35.11 35.24 0.1M
2025-03-27 37.54 38.83 37.33 38.35 0.0M
2025-03-26 38.87 39.05 37.30 37.91 0.0M
2025-03-25 39.35 39.55 38.45 39.45 0.0M
2025-03-24 38.62 39.98 38.62 39.56 0.1M
2025-03-21 35.56 36.17 35.12 35.87 0.0M
2025-03-20 37.13 38.20 35.68 36.14 0.1M
2025-03-19 36.03 37.76 35.70 37.29 0.1M
2025-03-18 34.56 34.72 33.56 34.72 0.1M
2025-03-17 35.23 36.70 34.83 36.63 0.1M
2025-03-14 35.58 37.34 35.26 36.71 0.1M
2025-03-13 35.39 35.57 32.90 33.03 0.1M
2025-03-12 35.85 36.18 33.43 35.42 0.1M
2025-03-11 34.33 36.02 32.35 35.60 0.5M
2025-03-10 35.73 35.82 30.85 32.34 0.4M
2025-03-07 41.44 43.55 39.18 39.52 0.2M
2025-03-06 42.54 43.82 40.41 41.68 0.2M
2025-03-05 42.26 43.07 40.33 43.07 0.2M
2025-03-04 36.01 41.52 34.90 39.67 0.2M
2025-03-03 45.41 45.62 38.24 39.06 0.4M
2025-02-28 35.36 38.26 34.64 37.35 0.2M
2025-02-27 39.16 39.39 36.06 37.08 0.1M
2025-02-26 38.88 41.23 35.54 37.62 0.2M
2025-02-25 42.19 42.19 38.73 41.53 0.2M
2025-02-24 48.62 48.88 46.65 47.07 0.1M
2025-02-21 52.41 52.81 47.75 47.89 0.2M
2025-02-20 51.23 52.26 50.14 51.90 0.1M
2025-02-19 49.80 50.11 48.90 49.46 0.2M
2025-02-18 50.16 50.16 46.60 47.51 0.2M
2025-02-14 50.35 52.66 49.83 50.84 0.1M
2025-02-13 49.43 50.08 48.76 50.00 0.1M
2025-02-12 48.43 51.39 48.09 50.65 0.1M
2025-02-11 50.69 51.03 48.46 48.88 0.1M
2025-02-10 51.48 51.87 50.69 51.13 0.0M
2025-02-07 53.74 54.26 49.44 49.47 0.1M
2025-02-06 52.44 53.09 49.52 50.90 0.1M
2025-02-05 52.82 53.40 50.45 51.21 0.1M
2025-02-04 53.62 55.26 52.07 52.75 0.2M
2025-02-03 48.83 56.74 48.16 55.74 0.3M
2025-01-31 59.88 61.30 55.84 55.89 0.1M
2025-01-30 60.17 61.81 59.89 59.95 0.1M
2025-01-29 56.87 59.79 56.01 58.56 0.1M
2025-01-28 57.46 58.53 55.83 55.98 0.1M
2025-01-27 55.51 57.19 53.08 56.12 0.2M
2025-01-24 60.89 62.83 60.07 60.26 0.1M
2025-01-23 57.48 62.75 57.23 58.54 0.5M
2025-01-22 60.27 60.68 58.50 59.92 0.1M
2025-01-21 60.72 63.15 57.85 61.81 0.2M
2025-01-17 58.31 61.83 57.72 60.58 0.2M
2025-01-16 54.56 55.80 52.12 55.57 0.1M
2025-01-15 53.84 55.94 53.65 54.59 0.1M
2025-01-14 51.53 52.21 50.32 51.10 0.1M
2025-01-13 45.60 48.53 43.82 48.41 0.1M
2025-01-10 49.43 50.79 47.00 49.80 0.1M
2025-01-08 50.44 50.86 47.22 48.90 0.1M
2025-01-07 56.72 56.72 51.12 51.74 0.2M
2025-01-06 54.96 58.84 54.71 58.48 0.1M
2025-01-03 52.57 54.88 52.18 54.01 0.1M
2025-01-02 52.10 53.64 51.66 53.07 0.1M