2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ アメリカ →
63.35
最終更新: 2025-10-03
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 37.08 37.24 37.03 37.23 2,826.9K
09:31 37.27 37.27 37.00 37.00 84.4K
09:32 37.08 37.27 37.08 37.15 101.2K
09:33 37.21 37.35 37.21 37.31 92.4K
09:34 37.29 37.30 37.17 37.20 75.4K
09:35 37.17 37.35 37.17 37.31 57.4K
09:36 37.37 37.52 37.37 37.47 99.3K
09:37 37.50 37.56 37.44 37.44 129.6K
09:38 37.45 37.54 37.45 37.47 73.7K
09:39 37.50 37.58 37.50 37.56 143.2K
09:40 37.57 37.62 37.31 37.31 90.7K
09:41 37.30 37.56 37.30 37.52 84.4K
09:42 37.55 37.60 37.52 37.52 111.0K
09:43 37.49 37.49 37.34 37.36 50.9K
09:44 37.40 37.45 37.18 37.18 136.1K
09:45 37.18 37.19 37.06 37.08 61.4K
09:46 37.05 37.05 36.80 36.86 281.2K
09:47 36.84 36.92 36.74 36.74 199.6K
09:48 36.77 36.96 36.77 36.96 49.1K
09:49 36.95 36.96 36.79 36.80 58.8K
09:50 36.83 36.83 36.57 36.57 184.3K
09:51 36.55 36.72 36.52 36.60 74.8K
09:52 36.64 36.66 36.54 36.60 65.1K
09:53 36.57 36.77 36.46 36.73 309.7K
09:54 36.76 36.76 36.55 36.56 60.2K
09:55 36.61 36.65 36.58 36.58 32.3K
09:56 36.57 36.59 36.38 36.40 78.1K
09:57 36.42 36.55 36.35 36.35 58.5K
09:58 36.41 36.41 36.30 36.34 49.5K
09:59 36.34 36.51 36.33 36.50 78.1K
10:00 36.60 36.61 36.39 36.41 52.9K
10:01 36.40 36.69 36.40 36.67 52.5K
10:02 36.70 36.70 36.58 36.64 47.7K
10:03 36.60 36.74 36.58 36.73 34.0K
10:04 36.74 36.75 36.54 36.56 33.6K
10:05 36.59 36.66 36.52 36.61 25.7K
10:06 36.60 36.61 36.49 36.58 37.1K
10:07 36.58 36.60 36.48 36.60 24.9K
10:08 36.65 36.83 36.65 36.81 25.7K
10:09 36.84 36.84 36.73 36.80 25.2K
10:10 36.81 37.00 36.81 37.00 56.7K
10:11 36.96 37.03 36.96 37.02 61.3K
10:12 36.96 37.05 36.95 37.00 27.3K
10:13 36.98 37.12 36.98 37.11 50.1K
10:14 37.11 37.23 37.09 37.23 43.5K
10:15 37.18 37.18 37.02 37.05 55.8K
10:16 37.04 37.12 36.93 37.12 22.1K
10:17 37.17 37.25 37.14 37.24 27.1K
10:18 37.25 37.33 37.23 37.23 51.6K
10:19 37.28 37.34 37.26 37.31 34.2K
10:20 37.30 37.34 37.22 37.26 71.9K
10:21 37.31 37.31 37.13 37.19 42.7K
10:22 37.22 37.28 37.13 37.26 24.5K
10:23 37.24 37.26 37.14 37.15 18.7K
10:24 37.19 37.23 37.14 37.21 19.4K
10:25 37.11 37.22 37.02 37.22 33.4K
10:26 37.22 37.34 37.22 37.34 23.5K
10:27 37.33 37.34 37.25 37.27 16.9K
10:28 37.22 37.25 37.19 37.19 33.7K
10:29 37.17 37.20 37.15 37.20 18.8K
10:30 37.12 37.12 37.05 37.05 34.4K
10:31 37.02 37.03 36.93 36.97 78.0K
10:32 36.95 37.07 36.87 37.01 22.3K
10:33 37.03 37.03 36.87 36.87 39.3K
10:34 36.89 36.94 36.86 36.91 18.5K
10:35 36.90 37.00 36.86 37.00 47.3K
10:36 37.01 37.03 36.82 36.88 33.0K
10:37 36.87 36.87 36.68 36.73 45.2K
10:38 36.81 36.81 36.76 36.81 11.6K
10:39 36.80 36.85 36.75 36.82 24.9K
10:40 36.86 36.86 36.73 36.83 23.2K
10:41 36.90 37.00 36.90 36.99 23.1K
10:42 37.00 37.05 36.99 37.05 23.2K
10:43 37.03 37.05 36.98 37.03 19.3K
10:44 37.01 37.04 36.96 37.00 28.2K
10:45 37.01 37.08 36.98 37.08 36.2K
10:46 37.13 37.16 37.06 37.13 44.0K
10:47 37.14 37.21 37.12 37.21 23.9K
10:48 37.14 37.20 37.08 37.19 9.8K
10:49 37.17 37.27 37.17 37.27 56.8K
10:50 37.28 37.28 37.17 37.23 51.3K
10:51 37.22 37.33 37.20 37.33 25.1K
10:52 37.25 37.25 37.17 37.17 5.2K
10:53 37.17 37.17 37.07 37.07 16.1K
10:54 37.09 37.23 37.09 37.18 17.5K
10:55 37.22 37.23 37.12 37.12 171.9K
10:56 37.11 37.22 37.11 37.22 26.5K
10:57 37.25 37.28 37.23 37.23 17.3K
10:58 37.30 37.37 37.29 37.30 46.9K
10:59 37.31 37.31 37.14 37.14 35.2K
11:00 37.17 37.20 37.14 37.15 12.4K
11:01 37.22 37.24 37.18 37.21 10.1K
11:02 37.19 37.29 37.16 37.29 7.8K
11:03 37.30 37.35 37.29 37.33 8.1K
11:04 37.31 37.31 37.21 37.21 49.2K
11:05 37.16 37.17 37.12 37.17 7.0K
11:06 37.18 37.18 37.12 37.14 13.0K
11:07 37.16 37.16 37.03 37.07 11.9K
11:08 37.03 37.11 37.03 37.11 11.6K
11:09 37.14 37.22 37.14 37.16 4.6K
11:10 37.16 37.32 37.16 37.32 10.6K
11:11 37.30 37.33 37.30 37.33 16.8K
11:12 37.31 37.36 37.31 37.35 16.2K
11:13 37.32 37.36 37.30 37.32 25.1K
11:14 37.32 37.38 37.27 37.38 19.4K
11:15 37.40 37.44 37.38 37.40 34.2K
11:16 37.38 37.38 37.29 37.29 21.0K
11:17 37.29 37.29 37.17 37.20 13.9K
11:18 37.22 37.24 37.20 37.20 4.0K
11:19 37.19 37.25 37.19 37.25 11.3K
11:20 37.20 37.20 37.15 37.15 2.2K
11:21 37.17 37.18 37.10 37.16 17.7K
11:22 37.12 37.12 37.07 37.07 11.5K
11:23 37.08 37.11 37.04 37.11 3.4K
11:24 37.09 37.19 37.02 37.05 36.1K
11:25 37.04 37.07 37.04 37.06 13.7K
11:26 37.08 37.17 37.07 37.17 19.1K
11:27 37.16 37.21 37.14 37.21 9.7K
11:28 37.20 37.25 37.20 37.24 33.3K
11:29 37.23 37.26 37.16 37.16 34.0K
11:30 37.18 37.21 37.12 37.14 5.1K
11:31 37.15 37.15 37.05 37.06 11.7K
11:32 37.07 37.08 37.05 37.08 5.4K
11:33 37.11 37.11 37.04 37.07 7.1K
11:34 37.09 37.14 37.08 37.13 15.9K
11:35 37.11 37.15 37.07 37.14 18.6K
11:36 37.19 37.26 37.19 37.26 15.4K
11:37 37.25 37.25 37.22 37.22 22.0K
11:38 37.22 37.28 37.22 37.28 13.3K
11:39 37.31 37.31 37.27 37.28 7.0K
11:40 37.23 37.26 37.23 37.25 3.7K
11:41 37.24 37.24 37.19 37.25 8.2K
11:42 37.24 37.29 37.22 37.25 10.9K
11:43 37.24 37.24 37.15 37.15 41.6K
11:44 37.14 37.14 37.06 37.10 12.6K
11:45 37.05 37.13 37.05 37.06 39.7K
11:46 37.05 37.07 37.04 37.04 6.7K
11:47 37.05 37.11 37.05 37.06 21.4K
11:48 37.06 37.14 37.01 37.14 23.2K
11:49 37.08 37.12 37.06 37.10 38.6K
11:50 37.07 37.08 37.03 37.03 4.9K
11:51 37.01 37.01 36.99 37.01 12.1K
11:52 37.05 37.05 37.00 37.00 15.6K
11:53 36.99 37.05 36.99 37.03 15.2K
11:54 37.07 37.10 37.05 37.10 13.0K
11:55 37.13 37.15 37.09 37.13 5.9K
11:56 37.12 37.14 37.11 37.14 8.4K
11:57 37.13 37.13 37.10 37.10 3.5K
11:58 37.13 37.15 37.13 37.13 4.0K
11:59 37.14 37.19 37.14 37.19 13.1K
12:00 37.18 37.18 37.09 37.14 8.2K
12:01 37.14 37.15 37.13 37.13 6.7K
12:02 37.12 37.20 37.05 37.10 45.1K
12:03 37.15 37.16 37.14 37.16 7.9K
12:04 37.20 37.27 37.20 37.25 123.9K
12:05 37.24 37.25 37.21 37.24 15.9K
12:06 37.26 37.35 37.26 37.26 115.6K
12:07 37.25 37.27 37.18 37.26 43.0K
12:08 37.34 37.35 37.31 37.33 88.5K
12:09 37.34 37.35 37.29 37.29 40.3K
12:10 37.32 37.34 37.29 37.34 7.4K
12:11 37.31 37.43 37.31 37.40 75.3K
12:12 37.40 37.43 37.38 37.39 92.8K
12:13 37.40 37.41 37.38 37.38 16.6K
12:14 37.39 37.40 37.35 37.39 22.1K
12:15 37.36 37.36 37.28 37.28 79.1K
12:16 37.30 37.40 37.30 37.40 95.0K
12:17 37.38 37.45 37.37 37.43 28.9K
12:18 37.46 37.48 37.40 37.46 30.5K
12:19 37.44 37.46 37.41 37.45 28.2K
12:20 37.47 37.52 37.42 37.42 75.5K
12:21 37.42 37.45 37.41 37.41 8.8K
12:22 37.41 37.42 37.32 37.33 12.0K
12:23 37.33 37.38 37.33 37.38 12.3K
12:24 37.43 37.52 37.43 37.52 18.7K
12:25 37.50 37.54 37.50 37.51 40.8K
12:26 37.45 37.50 37.45 37.47 10.6K
12:27 37.46 37.50 37.40 37.40 7.0K
12:28 37.43 37.45 37.42 37.45 35.3K
12:29 37.43 37.43 37.40 37.41 31.8K
12:30 37.39 37.45 37.39 37.42 28.0K
12:31 37.40 37.41 37.37 37.39 27.6K
12:32 37.40 37.45 37.38 37.40 12.0K
12:33 37.41 37.41 37.37 37.38 3.4K
12:34 37.35 37.35 37.35 37.35 7.1K
12:35 37.39 37.46 37.39 37.46 25.7K
12:36 37.43 37.52 37.43 37.50 9.1K
12:37 37.52 37.54 37.47 37.47 12.4K
12:38 37.42 37.47 37.42 37.47 4.2K
12:39 37.45 37.49 37.45 37.49 3.5K
12:40 37.46 37.52 37.46 37.52 21.7K
12:41 37.51 37.51 37.46 37.46 33.3K
12:42 37.46 37.50 37.46 37.50 8.1K
12:43 37.51 37.54 37.49 37.50 14.7K
12:44 37.50 37.50 37.47 37.47 7.1K
12:45 37.47 37.50 37.47 37.48 4.7K
12:46 37.45 37.45 37.38 37.38 8.8K
12:47 37.40 37.40 37.29 37.30 12.5K
12:48 37.31 37.38 37.31 37.37 7.9K
12:49 37.39 37.39 37.32 37.33 10.9K
12:50 37.32 37.32 37.25 37.30 14.5K
12:51 37.30 37.30 37.26 37.28 7.2K
12:52 37.28 37.32 37.28 37.32 2.2K
12:53 37.35 37.36 37.34 37.35 3.0K
12:54 37.34 37.34 37.32 37.32 3.0K
12:55 37.32 37.33 37.31 37.32 5.9K
12:56 37.33 37.33 37.30 37.33 3.0K
12:57 37.31 37.32 37.29 37.32 1.9K
12:58 37.30 37.33 37.30 37.33 8.1K
12:59 37.32 37.33 37.30 37.30 5.0K
13:00 37.25 37.33 37.25 37.33 7.0K
13:01 37.34 37.34 37.33 37.33 1.3K
13:02 37.32 37.40 37.32 37.39 18.7K
13:03 37.41 37.48 37.41 37.48 5.6K
13:04 37.45 37.51 37.45 37.47 24.8K
13:05 37.48 37.52 37.47 37.49 7.0K
13:06 37.52 37.56 37.51 37.55 9.1K
13:07 37.56 37.60 37.56 37.56 43.7K
13:08 37.56 37.60 37.55 37.60 32.8K
13:09 37.61 37.74 37.59 37.74 47.1K
13:10 37.71 37.73 37.66 37.69 31.2K
13:11 37.75 37.76 37.70 37.70 32.9K
13:12 37.73 37.77 37.73 37.76 35.9K
13:13 37.77 37.78 37.65 37.68 27.2K
13:14 37.67 37.73 37.67 37.73 12.6K
13:15 37.75 37.76 37.63 37.63 10.0K
13:16 37.63 37.73 37.61 37.73 10.5K
13:17 37.71 37.74 37.71 37.73 17.8K
13:18 37.74 37.83 37.71 37.82 145.7K
13:19 37.82 37.84 37.82 37.82 75.3K
13:20 37.83 37.88 37.83 37.84 83.9K
13:21 37.76 37.80 37.68 37.68 31.0K
13:22 37.72 37.72 37.64 37.66 30.8K
13:23 37.68 37.73 37.68 37.67 212.6K
13:24 37.72 37.74 37.65 37.65 24.5K
13:25 37.71 37.77 37.69 37.76 36.6K
13:26 37.76 37.82 37.75 37.78 21.7K
13:27 37.76 37.83 37.76 37.82 11.4K
13:28 37.80 37.81 37.77 37.81 10.1K
13:29 37.81 37.84 37.79 37.84 23.3K
13:30 37.84 37.85 37.82 37.83 18.9K
13:31 37.87 37.88 37.82 37.83 25.4K
13:32 37.84 37.88 37.84 37.87 10.4K
13:33 37.85 37.88 37.77 37.81 14.3K
13:34 37.77 37.81 37.71 37.81 26.3K
13:35 37.82 37.83 37.77 37.78 7.9K
13:36 37.77 37.78 37.73 37.75 75.1K
13:37 37.76 37.76 37.63 37.66 99.7K
13:38 37.63 37.72 37.63 37.70 13.5K
13:39 37.72 37.73 37.69 37.72 13.0K
13:40 37.70 37.81 37.69 37.81 36.7K
13:41 37.81 37.88 37.78 37.88 8.8K
13:42 37.87 37.88 37.86 37.88 11.4K
13:43 37.89 37.89 37.86 37.88 70.2K
13:44 37.88 37.90 37.87 37.88 67.7K
13:45 37.89 37.90 37.79 37.79 14.2K
13:46 37.82 37.85 37.80 37.85 47.5K
13:47 37.85 37.89 37.81 37.88 11.7K
13:48 37.87 37.89 37.85 37.89 4.8K
13:49 37.88 37.89 37.86 37.87 14.3K
13:50 37.86 37.97 37.86 37.97 104.4K
13:51 37.96 37.97 37.90 37.96 22.6K
13:52 37.96 38.02 37.94 37.98 141.7K
13:53 37.99 38.01 37.93 37.93 36.7K
13:54 37.93 38.02 37.91 38.02 43.7K
13:55 38.02 38.04 38.02 38.02 28.0K
13:56 38.03 38.05 38.02 38.05 24.2K
13:57 38.07 38.09 38.02 38.09 30.4K
13:58 38.09 38.10 38.04 38.04 20.7K
13:59 38.09 38.11 38.08 38.11 23.0K
14:00 38.09 38.13 38.09 38.12 13.4K
14:01 38.13 38.13 38.10 38.10 7.0K
14:02 38.07 38.15 38.07 38.15 25.5K
14:03 38.12 38.16 38.04 38.04 31.7K
14:04 38.02 38.09 37.95 38.09 21.1K
14:05 38.12 38.15 38.08 38.15 10.6K
14:06 38.13 38.16 38.13 38.16 9.7K
14:07 38.15 38.24 38.15 38.23 63.4K
14:08 38.22 38.27 38.22 38.25 48.9K
14:09 38.25 38.25 38.18 38.25 40.7K
14:10 38.24 38.27 38.19 38.23 22.9K
14:11 38.18 38.22 38.03 38.03 19.8K
14:12 38.04 38.11 37.99 38.11 27.4K
14:13 38.14 38.20 38.13 38.19 46.0K
14:14 38.23 38.27 38.20 38.27 23.6K
14:15 38.21 38.21 38.17 38.19 47.0K
14:16 38.25 38.25 38.17 38.20 19.5K
14:17 38.20 38.23 38.17 38.17 26.9K
14:18 38.20 38.26 38.20 38.25 10.4K
14:19 38.24 38.30 38.24 38.27 34.4K
14:20 38.27 38.27 38.20 38.20 26.2K
14:21 38.19 38.23 38.17 38.23 7.5K
14:22 38.24 38.27 38.21 38.26 9.1K
14:23 38.28 38.28 38.23 38.23 33.9K
14:24 38.28 38.29 38.25 38.25 9.9K
14:25 38.28 38.31 38.26 38.30 13.7K
14:26 38.31 38.33 38.29 38.30 19.0K
14:27 38.31 38.36 38.31 38.35 16.8K
14:28 38.35 38.39 38.33 38.33 24.0K
14:29 38.30 38.34 38.20 38.20 23.1K
14:30 38.21 38.21 38.11 38.21 28.9K
14:31 38.24 38.25 38.15 38.17 18.7K
14:32 38.19 38.19 38.06 38.10 34.5K
14:33 38.10 38.10 38.01 38.01 12.1K
14:34 38.04 38.04 37.97 37.98 18.5K
14:35 37.97 38.05 37.97 37.97 16.7K
14:36 38.02 38.11 38.01 38.11 17.0K
14:37 38.11 38.18 38.11 38.16 25.4K
14:38 38.17 38.18 38.12 38.15 24.3K
14:39 38.20 38.20 38.10 38.10 17.2K
14:40 38.06 38.17 38.05 38.17 17.9K
14:41 38.17 38.20 38.09 38.19 13.6K
14:42 38.19 38.31 38.19 38.31 24.0K
14:43 38.31 38.36 38.31 38.34 9.8K
14:44 38.32 38.40 38.29 38.40 92.4K
14:45 38.36 38.42 38.36 38.41 27.7K
14:46 38.39 38.39 38.32 38.36 82.2K
14:47 38.38 38.40 38.37 38.40 9.2K
14:48 38.40 38.48 38.35 38.40 26.6K
14:49 38.37 38.49 38.37 38.48 13.2K
14:50 38.46 38.48 38.41 38.47 11.2K
14:51 38.50 38.54 38.47 38.52 34.6K
14:52 38.52 38.53 38.48 38.53 13.0K
14:53 38.50 38.54 38.50 38.52 40.1K
14:54 38.51 38.59 38.48 38.59 15.3K
14:55 38.62 38.62 38.50 38.59 51.9K
14:56 38.61 38.65 38.56 38.61 35.7K
14:57 38.62 38.65 38.55 38.58 69.9K
14:58 38.57 38.69 38.56 38.63 76.3K
14:59 38.63 38.69 38.63 38.68 27.4K
15:00 38.68 38.68 38.61 38.62 40.9K
15:01 38.65 38.69 38.61 38.69 45.6K
15:02 38.67 38.69 38.61 38.61 25.7K
15:03 38.57 38.58 38.52 38.53 28.6K
15:04 38.50 38.50 38.42 38.42 47.6K
15:05 38.45 38.54 38.42 38.52 13.3K
15:06 38.51 38.56 38.47 38.47 34.2K
15:07 38.47 38.57 38.46 38.57 31.6K
15:08 38.56 38.69 38.56 38.69 38.7K
15:09 38.66 38.70 38.64 38.70 24.8K
15:10 38.71 38.75 38.71 38.73 18.8K
15:11 38.70 38.81 38.68 38.80 40.2K
15:12 38.81 38.82 38.73 38.76 50.6K
15:13 38.73 38.79 38.67 38.78 22.2K
15:14 38.78 38.80 38.76 38.78 34.1K
15:15 38.81 38.82 38.72 38.82 14.0K
15:16 38.80 38.83 38.79 38.81 39.7K
15:17 38.81 38.82 38.76 38.77 53.1K
15:18 38.73 38.74 38.66 38.74 34.2K
15:19 38.68 38.71 38.60 38.71 11.7K
15:20 38.70 38.80 38.70 38.80 15.2K
15:21 38.76 38.76 38.64 38.67 16.2K
15:22 38.69 38.69 38.65 38.66 27.7K
15:23 38.67 38.69 38.57 38.60 16.5K
15:24 38.60 38.67 38.60 38.64 39.1K
15:25 38.69 38.74 38.66 38.72 8.1K
15:26 38.69 38.72 38.68 38.71 14.8K
15:27 38.71 38.71 38.68 38.71 13.0K
15:28 38.68 38.71 38.51 38.51 43.4K
15:29 38.47 38.53 38.46 38.49 30.3K
15:30 38.49 38.57 38.47 38.57 21.8K
15:31 38.57 38.61 38.46 38.46 28.5K
15:32 38.43 38.50 38.42 38.47 30.5K
15:33 38.45 38.46 38.39 38.42 15.4K
15:34 38.44 38.46 38.40 38.46 50.7K
15:35 38.53 38.53 38.45 38.46 13.8K
15:36 38.46 38.48 38.41 38.46 31.9K
15:37 38.44 38.44 38.37 38.41 53.6K
15:38 38.40 38.44 38.36 38.36 31.9K
15:39 38.36 38.38 38.31 38.31 32.8K
15:40 38.32 38.39 38.32 38.39 21.2K
15:41 38.39 38.39 38.33 38.38 17.8K
15:42 38.38 38.38 38.33 38.33 10.3K
15:43 38.37 38.45 38.36 38.45 42.1K
15:44 38.48 38.55 38.47 38.55 38.0K
15:45 38.55 38.59 38.54 38.57 42.0K
15:46 38.60 38.60 38.48 38.48 17.1K
15:47 38.52 38.55 38.51 38.55 29.3K
15:48 38.56 38.57 38.51 38.57 14.0K
15:49 38.56 38.64 38.56 38.61 18.2K
15:50 38.55 38.62 38.55 38.57 32.9K
15:51 38.54 38.54 38.45 38.49 46.8K
15:52 38.52 38.60 38.47 38.58 47.5K
15:53 38.64 38.73 38.64 38.70 28.8K
15:54 38.72 38.89 38.71 38.86 72.0K
15:55 38.91 39.07 38.90 39.07 101.3K
15:56 39.06 39.14 39.02 39.13 76.4K
15:57 39.14 39.15 39.04 39.06 73.4K
15:58 39.04 39.05 39.00 39.00 57.5K
15:59 38.92 39.15 38.79 38.79 544.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし