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 38.89 38.93 38.82 38.93 961.0K
09:31 38.87 38.87 38.72 38.72 80.0K
09:32 38.72 38.75 38.68 38.72 89.2K
09:33 38.71 38.84 38.71 38.78 30.2K
09:34 38.84 38.87 38.76 38.87 24.0K
09:35 38.85 38.92 38.83 38.92 50.7K
09:36 38.95 39.02 38.94 39.02 66.5K
09:37 38.99 38.99 38.78 38.80 75.2K
09:38 38.75 38.76 38.67 38.69 49.9K
09:39 38.67 38.70 38.62 38.66 93.7K
09:40 38.69 38.71 38.62 38.66 28.6K
09:41 38.63 38.70 38.62 38.62 36.3K
09:42 38.61 38.64 38.53 38.54 120.3K
09:43 38.54 38.58 38.50 38.51 41.9K
09:44 38.51 38.52 38.31 38.35 118.3K
09:45 38.39 38.49 38.37 38.47 93.3K
09:46 38.49 38.51 38.39 38.44 113.7K
09:47 38.42 38.48 38.39 38.40 35.1K
09:48 38.38 38.38 38.27 38.27 62.6K
09:49 38.30 38.40 38.29 38.34 55.1K
09:50 38.34 38.45 38.34 38.45 35.7K
09:51 38.44 38.50 38.41 38.50 29.8K
09:52 38.50 38.51 38.37 38.37 35.1K
09:53 38.39 38.48 38.37 38.47 15.5K
09:54 38.46 38.58 38.46 38.52 36.7K
09:55 38.51 38.54 38.45 38.50 19.8K
09:56 38.49 38.52 38.33 38.33 26.4K
09:57 38.33 38.48 38.33 38.47 16.6K
09:58 38.46 38.46 38.37 38.41 20.2K
09:59 38.41 38.49 38.39 38.48 26.5K
10:00 38.41 38.61 38.41 38.55 24.1K
10:01 38.55 38.62 38.55 38.62 19.6K
10:02 38.65 38.70 38.63 38.70 53.8K
10:03 38.72 38.74 38.60 38.60 39.6K
10:04 38.60 38.60 38.34 38.37 52.0K
10:05 38.36 38.36 38.29 38.29 55.0K
10:06 38.28 38.35 38.28 38.35 79.3K
10:07 38.29 38.36 38.29 38.36 33.1K
10:08 38.35 38.41 38.31 38.41 13.8K
10:09 38.40 38.53 38.40 38.49 25.3K
10:10 38.46 38.54 38.46 38.48 13.9K
10:11 38.44 38.46 38.41 38.45 150.2K
10:12 38.46 38.47 38.42 38.44 20.4K
10:13 38.52 38.55 38.42 38.55 22.9K
10:14 38.54 38.60 38.51 38.56 11.9K
10:15 38.51 38.58 38.50 38.53 24.4K
10:16 38.56 38.67 38.49 38.66 20.8K
10:17 38.67 38.67 38.57 38.58 23.6K
10:18 38.65 38.69 38.63 38.69 17.5K
10:19 38.70 38.88 38.70 38.88 23.4K
10:20 38.91 38.92 38.85 38.86 45.1K
10:21 38.88 38.98 38.88 38.98 28.4K
10:22 38.95 38.99 38.92 38.98 36.0K
10:23 39.01 39.06 38.95 39.03 38.6K
10:24 39.04 39.17 39.04 39.10 55.7K
10:25 39.14 39.18 39.12 39.17 31.5K
10:26 39.17 39.22 39.12 39.22 51.4K
10:27 39.20 39.27 39.20 39.25 71.2K
10:28 39.24 39.29 39.24 39.28 43.0K
10:29 39.25 39.25 39.15 39.15 17.8K
10:30 39.16 39.29 39.16 39.29 31.0K
10:31 39.29 39.35 39.22 39.33 35.5K
10:32 39.33 39.37 39.29 39.28 24.3K
10:33 39.30 39.32 39.27 39.28 36.7K
10:34 39.28 39.29 39.21 39.25 15.3K
10:35 39.24 39.24 39.16 39.16 24.3K
10:36 39.16 39.22 39.09 39.21 37.7K
10:37 39.22 39.22 39.11 39.19 14.7K
10:38 39.12 39.13 39.02 39.07 33.8K
10:39 39.15 39.15 39.07 39.07 11.9K
10:40 39.04 39.11 39.04 39.11 11.2K
10:41 39.10 39.21 39.10 39.19 25.3K
10:42 39.23 39.23 39.10 39.10 13.7K
10:43 39.14 39.16 39.12 39.12 17.1K
10:44 39.08 39.11 39.03 39.04 21.1K
10:45 38.99 38.99 38.87 38.88 45.9K
10:46 38.86 38.87 38.76 38.76 51.2K
10:47 38.75 38.75 38.60 38.69 84.7K
10:48 38.69 38.80 38.69 38.80 75.0K
10:49 38.80 38.87 38.75 38.87 11.7K
10:50 38.82 38.89 38.80 38.85 40.3K
10:51 38.88 38.94 38.83 38.94 59.1K
10:52 38.93 38.99 38.92 38.94 28.5K
10:53 38.95 39.05 38.95 39.03 13.6K
10:54 39.03 39.06 39.01 39.03 10.8K
10:55 38.99 39.02 38.95 39.02 4.8K
10:56 39.01 39.03 38.99 39.01 25.3K
10:57 39.05 39.10 39.04 39.05 9.4K
10:58 39.08 39.08 39.05 39.07 10.1K
10:59 39.09 39.18 39.09 39.16 9.7K
11:00 39.16 39.18 39.06 39.06 11.8K
11:01 39.06 39.15 39.06 39.15 3.0K
11:02 39.16 39.16 39.06 39.10 9.1K
11:03 39.05 39.12 39.05 39.12 5.4K
11:04 39.10 39.21 39.10 39.20 27.1K
11:05 39.23 39.29 39.23 39.26 42.5K
11:06 39.27 39.28 39.23 39.25 7.1K
11:07 39.23 39.23 39.15 39.19 12.3K
11:08 39.16 39.16 39.06 39.06 12.8K
11:09 39.04 39.04 38.95 39.02 26.5K
11:10 39.07 39.07 38.98 39.04 17.1K
11:11 38.97 38.98 38.92 38.97 8.9K
11:12 38.98 39.05 38.95 39.04 12.5K
11:13 39.06 39.09 39.03 39.09 12.1K
11:14 39.11 39.11 39.06 39.07 4.6K
11:15 39.05 39.05 38.96 38.96 18.6K
11:16 38.97 39.05 38.96 39.05 9.4K
11:17 39.03 39.05 38.96 39.00 25.0K
11:18 39.05 39.06 39.05 39.06 1.5K
11:19 39.07 39.10 39.06 39.06 6.1K
11:20 39.06 39.06 38.98 38.98 12.4K
11:21 39.05 39.05 38.94 38.98 35.7K
11:22 38.97 39.00 38.94 38.98 20.2K
11:23 38.98 38.98 38.95 38.97 5.8K
11:24 38.89 38.94 38.88 38.94 8.3K
11:25 38.93 38.98 38.89 38.89 23.7K
11:26 38.97 38.99 38.96 38.98 6.3K
11:27 38.96 38.96 38.91 38.91 9.0K
11:28 38.88 38.89 38.85 38.85 5.8K
11:29 38.86 38.89 38.85 38.85 5.8K
11:30 38.87 38.87 38.79 38.79 24.4K
11:31 38.74 38.81 38.73 38.79 17.2K
11:32 38.78 38.78 38.52 38.52 47.1K
11:33 38.53 38.53 38.48 38.48 52.9K
11:34 38.52 38.62 38.50 38.55 5.8K
11:35 38.57 38.59 38.54 38.55 5.7K
11:36 38.53 38.58 38.49 38.57 11.3K
11:37 38.62 38.65 38.59 38.61 14.5K
11:38 38.63 38.68 38.62 38.63 19.1K
11:39 38.62 38.66 38.57 38.66 7.1K
11:40 38.66 38.69 38.65 38.65 5.3K
11:41 38.62 38.67 38.60 38.62 5.8K
11:42 38.59 38.61 38.56 38.56 3.4K
11:43 38.56 38.57 38.55 38.56 8.1K
11:44 38.54 38.57 38.52 38.57 12.7K
11:45 38.55 38.57 38.50 38.57 20.9K
11:46 38.55 38.55 38.55 38.55 2.7K
11:47 38.55 38.59 38.50 38.53 16.9K
11:48 38.51 38.57 38.50 38.54 10.5K
11:49 38.54 38.57 38.53 38.56 16.8K
11:50 38.58 38.70 38.58 38.70 23.7K
11:51 38.70 38.72 38.70 38.71 9.6K
11:52 38.76 38.80 38.74 38.77 15.8K
11:53 38.79 38.79 38.70 38.74 30.1K
11:54 38.75 38.76 38.70 38.70 5.4K
11:55 38.70 38.72 38.70 38.70 8.4K
11:56 38.76 38.76 38.66 38.70 11.1K
11:57 38.74 38.75 38.66 38.66 6.0K
11:58 38.60 38.62 38.57 38.59 13.7K
11:59 38.57 38.60 38.57 38.60 5.1K
12:00 38.59 38.68 38.59 38.63 3.8K
12:01 38.67 38.70 38.64 38.70 7.5K
12:02 38.67 38.73 38.67 38.71 24.3K
12:03 38.73 38.77 38.73 38.77 7.6K
12:04 38.76 38.79 38.76 38.77 8.3K
12:05 38.78 38.78 38.64 38.66 4.4K
12:06 38.69 38.69 38.60 38.60 8.3K
12:07 38.60 38.60 38.53 38.58 8.1K
12:08 38.56 38.58 38.54 38.56 10.3K
12:09 38.52 38.56 38.52 38.53 14.6K
12:10 38.53 38.64 38.52 38.64 11.0K
12:11 38.66 38.70 38.59 38.59 10.8K
12:12 38.62 38.62 38.56 38.59 5.7K
12:13 38.61 38.62 38.59 38.62 13.0K
12:14 38.62 38.64 38.57 38.57 8.9K
12:15 38.58 38.61 38.58 38.58 1.8K
12:16 38.53 38.60 38.53 38.59 11.8K
12:17 38.51 38.63 38.51 38.62 11.7K
12:18 38.62 38.71 38.62 38.69 25.1K
12:19 38.74 38.74 38.70 38.73 4.9K
12:20 38.74 38.74 38.68 38.68 5.8K
12:21 38.68 38.70 38.63 38.70 4.7K
12:22 38.67 38.70 38.62 38.64 7.9K
12:23 38.65 38.65 38.54 38.61 17.0K
12:24 38.60 38.61 38.59 38.61 8.3K
12:25 38.65 38.65 38.61 38.61 2.5K
12:26 38.62 38.68 38.62 38.68 10.0K
12:27 38.70 38.70 38.60 38.60 2.8K
12:28 38.59 38.62 38.57 38.59 5.1K
12:29 38.63 38.66 38.62 38.64 12.1K
12:30 38.62 38.62 38.55 38.55 5.3K
12:31 38.57 38.74 38.57 38.74 4.2K
12:32 38.73 38.76 38.69 38.71 37.5K
12:33 38.72 38.75 38.72 38.75 17.9K
12:34 38.76 38.98 38.76 38.91 84.0K
12:35 38.93 38.97 38.91 38.97 3.5K
12:36 38.94 38.98 38.89 38.93 11.9K
12:37 38.91 38.91 38.91 38.91 6.0K
12:38 38.95 38.95 38.95 38.95 0.4K
12:39 38.94 38.96 38.88 38.90 6.2K
12:40 38.93 38.95 38.93 38.95 1.1K
12:41 38.95 38.97 38.94 38.95 4.7K
12:42 38.95 38.95 38.89 38.89 12.0K
12:43 38.91 38.96 38.91 38.96 4.1K
12:44 38.95 39.00 38.95 39.00 7.6K
12:45 39.00 39.01 38.97 38.99 19.4K
12:46 39.01 39.08 38.96 38.97 20.1K
12:47 38.96 39.03 38.92 39.00 73.9K
12:48 39.02 39.02 38.96 39.01 5.3K
12:49 38.97 39.04 38.97 39.03 12.4K
12:50 39.05 39.07 38.98 38.98 2.7K
12:51 38.98 39.15 38.98 39.15 26.8K
12:52 39.17 39.19 39.13 39.16 28.1K
12:53 39.17 39.22 39.17 39.22 12.4K
12:54 39.22 39.22 39.20 39.20 9.8K
12:55 39.18 39.21 39.18 39.20 4.9K
12:56 39.23 39.26 39.22 39.24 27.2K
12:57 39.24 39.24 39.14 39.17 9.6K
12:58 39.17 39.19 39.13 39.13 19.3K
12:59 39.16 39.16 39.07 39.09 18.2K
13:00 39.12 39.12 39.06 39.07 3.0K
13:01 39.14 39.16 39.12 39.16 6.3K
13:02 39.15 39.18 39.12 39.12 8.0K
13:03 39.13 39.15 39.12 39.12 14.9K
13:04 39.12 39.14 39.12 39.13 7.2K
13:05 39.12 39.16 39.11 39.13 30.2K
13:06 39.13 39.15 39.12 39.15 8.1K
13:07 39.14 39.14 39.12 39.12 16.8K
13:08 39.08 39.11 39.08 39.10 19.9K
13:09 39.07 39.10 39.07 39.07 2.3K
13:10 39.09 39.09 39.08 39.09 2.4K
13:11 39.09 39.10 39.08 39.09 5.8K
13:12 39.13 39.14 39.08 39.09 11.9K
13:13 39.10 39.10 39.09 39.10 3.4K
13:14 39.12 39.13 39.12 39.13 1.1K
13:15 39.14 39.16 39.13 39.15 10.1K
13:16 39.17 39.18 39.17 39.18 8.5K
13:17 39.19 39.23 39.18 39.19 11.6K
13:18 39.19 39.22 39.13 39.22 27.1K
13:19 39.22 39.26 39.20 39.24 15.8K
13:20 39.28 39.28 39.22 39.22 23.3K
13:21 39.26 39.32 39.26 39.32 37.8K
13:22 39.31 39.34 39.30 39.34 9.7K
13:23 39.29 39.29 39.19 39.19 24.1K
13:24 39.24 39.24 39.12 39.15 10.9K
13:25 39.16 39.18 39.15 39.18 16.7K
13:26 39.20 39.21 39.20 39.20 3.4K
13:27 39.27 39.29 39.26 39.27 6.0K
13:28 39.29 39.30 39.28 39.30 9.5K
13:29 39.31 39.33 39.31 39.31 7.6K
13:30 39.33 39.37 39.33 39.37 11.0K
13:31 39.36 39.37 39.30 39.30 80.0K
13:32 39.32 39.35 39.31 39.34 12.3K
13:33 39.32 39.43 39.32 39.43 81.1K
13:34 39.41 39.46 39.41 39.43 7.5K
13:35 39.44 39.53 39.43 39.53 48.4K
13:36 39.54 39.57 39.51 39.57 31.9K
13:37 39.60 39.63 39.58 39.58 18.1K
13:38 39.63 39.70 39.61 39.69 36.6K
13:39 39.70 39.82 39.70 39.80 61.0K
13:40 39.80 39.80 39.62 39.65 58.6K
13:41 39.61 39.65 39.54 39.54 21.0K
13:42 39.56 39.62 39.43 39.48 37.4K
13:43 39.48 39.50 39.45 39.47 38.4K
13:44 39.59 39.67 39.59 39.64 8.8K
13:45 39.66 39.67 39.61 39.62 31.9K
13:46 39.62 39.65 39.59 39.64 20.9K
13:47 39.67 39.71 39.64 39.71 11.6K
13:48 39.73 39.73 39.62 39.64 27.4K
13:49 39.64 39.72 39.60 39.69 7.9K
13:50 39.69 39.76 39.69 39.73 52.4K
13:51 39.81 39.81 39.60 39.60 15.6K
13:52 39.58 39.58 39.48 39.55 30.7K
13:53 39.52 39.54 39.52 39.52 13.3K
13:54 39.48 39.62 39.48 39.59 18.2K
13:55 39.60 39.60 39.56 39.56 9.6K
13:56 39.57 39.60 39.52 39.60 22.4K
13:57 39.60 39.65 39.59 39.63 17.4K
13:58 39.60 39.68 39.60 39.68 18.8K
13:59 39.64 39.68 39.62 39.68 14.2K
14:00 39.63 39.69 39.63 39.66 10.8K
14:01 39.68 39.72 39.66 39.67 7.0K
14:02 39.67 39.76 39.67 39.70 13.7K
14:03 39.71 39.77 39.64 39.77 17.8K
14:04 39.75 39.77 39.73 39.73 5.9K
14:05 39.70 39.72 39.65 39.66 16.6K
14:06 39.71 39.71 39.64 39.64 14.4K
14:07 39.69 39.69 39.66 39.67 16.5K
14:08 39.66 39.71 39.63 39.71 13.8K
14:09 39.75 39.75 39.71 39.71 13.2K
14:10 39.69 39.78 39.69 39.75 12.7K
14:11 39.73 39.73 39.69 39.73 5.2K
14:12 39.73 39.83 39.73 39.83 30.8K
14:13 39.82 39.84 39.81 39.83 16.9K
14:14 39.84 39.84 39.78 39.80 18.4K
14:15 39.81 39.88 39.81 39.85 24.6K
14:16 39.86 39.86 39.77 39.78 15.6K
14:17 39.81 39.83 39.76 39.83 8.3K
14:18 39.81 39.81 39.73 39.79 8.4K
14:19 39.78 39.78 39.66 39.66 16.8K
14:20 39.69 39.75 39.69 39.70 45.1K
14:21 39.72 39.75 39.69 39.74 24.7K
14:22 39.74 39.75 39.70 39.70 30.6K
14:23 39.69 39.75 39.67 39.74 20.4K
14:24 39.75 39.79 39.71 39.71 10.6K
14:25 39.73 39.73 39.63 39.70 33.3K
14:26 39.69 39.72 39.66 39.72 26.5K
14:27 39.76 39.82 39.76 39.82 14.4K
14:28 39.80 39.83 39.79 39.83 9.0K
14:29 39.82 39.85 39.81 39.83 12.1K
14:30 39.87 39.87 39.80 39.82 8.5K
14:31 39.78 39.83 39.77 39.77 14.2K
14:32 39.77 39.84 39.76 39.79 8.4K
14:33 39.75 39.75 39.57 39.57 25.1K
14:34 39.61 39.63 39.54 39.63 22.5K
14:35 39.65 39.75 39.65 39.75 13.3K
14:36 39.73 39.74 39.71 39.72 2.9K
14:37 39.73 39.84 39.70 39.83 14.3K
14:38 39.83 39.83 39.78 39.80 16.6K
14:39 39.80 39.82 39.80 39.81 10.1K
14:40 39.82 39.83 39.80 39.80 10.1K
14:41 39.81 39.91 39.81 39.91 32.8K
14:42 39.93 40.00 39.88 39.88 82.2K
14:43 39.88 39.88 39.82 39.83 14.3K
14:44 39.84 39.94 39.84 39.93 11.5K
14:45 39.93 39.93 39.89 39.93 12.0K
14:46 39.93 39.98 39.93 39.98 15.9K
14:47 39.98 40.00 39.93 40.00 136.0K
14:48 39.99 40.00 39.92 39.97 20.1K
14:49 39.96 39.99 39.94 39.95 20.1K
14:50 39.94 39.95 39.90 39.95 114.5K
14:51 39.95 39.95 39.92 39.93 22.6K
14:52 39.92 39.94 39.90 39.90 187.7K
14:53 39.91 39.94 39.90 39.90 67.9K
14:54 39.90 39.92 39.90 39.90 22.0K
14:55 39.91 39.97 39.89 39.96 159.6K
14:56 39.96 39.98 39.94 39.98 44.2K
14:57 39.98 40.01 39.92 39.93 59.4K
14:58 39.89 39.89 39.80 39.85 41.3K
14:59 39.84 39.85 39.76 39.76 59.4K
15:00 39.76 39.80 39.72 39.76 12.7K
15:01 39.80 39.83 39.76 39.81 31.6K
15:02 39.73 39.78 39.71 39.77 44.1K
15:03 39.81 39.81 39.72 39.77 22.6K
15:04 39.81 39.85 39.80 39.80 32.9K
15:05 39.81 39.83 39.77 39.78 8.6K
15:06 39.80 39.84 39.80 39.84 8.8K
15:07 39.82 39.88 39.82 39.87 44.0K
15:08 39.86 39.87 39.79 39.82 72.6K
15:09 39.80 39.83 39.77 39.83 44.7K
15:10 39.82 39.88 39.79 39.88 15.6K
15:11 39.89 39.89 39.77 39.81 34.7K
15:12 39.77 39.79 39.65 39.65 19.9K
15:13 39.63 39.65 39.57 39.60 24.7K
15:14 39.61 39.61 39.52 39.53 12.4K
15:15 39.51 39.57 39.48 39.54 44.6K
15:16 39.53 39.55 39.40 39.40 42.6K
15:17 39.40 39.48 39.39 39.48 20.5K
15:18 39.50 39.55 39.44 39.44 14.0K
15:19 39.44 39.44 39.39 39.39 18.9K
15:20 39.39 39.41 39.36 39.37 24.7K
15:21 39.37 39.40 39.34 39.34 24.1K
15:22 39.34 39.34 39.26 39.28 31.1K
15:23 39.28 39.31 39.22 39.25 29.7K
15:24 39.24 39.28 39.22 39.26 11.5K
15:25 39.26 39.26 39.15 39.17 31.3K
15:26 39.18 39.26 39.18 39.20 16.0K
15:27 39.18 39.24 39.18 39.24 20.5K
15:28 39.25 39.28 39.19 39.24 25.2K
15:29 39.25 39.27 39.20 39.20 3.9K
15:30 39.19 39.21 39.15 39.17 40.4K
15:31 39.16 39.22 39.16 39.22 12.6K
15:32 39.22 39.24 39.19 39.21 32.0K
15:33 39.22 39.31 39.20 39.31 81.8K
15:34 39.32 39.32 39.26 39.29 45.5K
15:35 39.23 39.26 39.18 39.20 20.2K
15:36 39.23 39.25 39.19 39.25 3.2K
15:37 39.24 39.29 39.24 39.26 7.6K
15:38 39.26 39.38 39.26 39.38 13.3K
15:39 39.34 39.34 39.23 39.23 14.8K
15:40 39.24 39.24 39.19 39.19 33.0K
15:41 39.19 39.32 39.19 39.32 14.5K
15:42 39.34 39.36 39.31 39.34 15.2K
15:43 39.35 39.38 39.33 39.35 8.9K
15:44 39.34 39.36 39.32 39.34 65.1K
15:45 39.33 39.33 39.29 39.31 8.7K
15:46 39.27 39.27 39.23 39.25 12.1K
15:47 39.27 39.29 39.19 39.20 19.0K
15:48 39.20 39.28 39.20 39.26 10.7K
15:49 39.27 39.28 39.24 39.28 14.0K
15:50 39.24 39.28 39.23 39.25 26.6K
15:51 39.27 39.27 39.20 39.27 32.6K
15:52 39.29 39.32 39.28 39.30 26.0K
15:53 39.28 39.28 39.21 39.22 18.3K
15:54 39.26 39.31 39.25 39.30 32.3K
15:55 39.26 39.28 39.21 39.26 32.4K
15:56 39.26 39.29 39.24 39.25 21.5K
15:57 39.24 39.29 39.23 39.29 30.6K
15:58 39.31 39.35 39.29 39.34 81.4K
15:59 39.37 39.45 39.33 39.33 592.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし