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 48.90 49.01 48.68 48.68 3,909.2K
09:31 48.64 48.64 48.18 48.27 172.5K
09:32 48.24 48.44 47.94 47.94 133.9K
09:33 48.02 48.25 47.99 48.23 201.0K
09:34 48.25 48.53 48.18 48.53 54.8K
09:35 48.53 48.67 48.41 48.43 192.2K
09:36 48.39 48.76 48.36 48.76 41.6K
09:37 48.72 48.79 48.65 48.67 64.2K
09:38 48.67 48.96 48.62 48.96 85.8K
09:39 49.05 49.13 49.00 49.07 91.5K
09:40 49.03 49.22 49.03 49.17 102.3K
09:41 49.22 49.25 49.05 49.21 87.6K
09:42 49.23 49.25 49.02 49.12 56.8K
09:43 49.17 49.23 48.88 49.02 104.6K
09:44 49.11 49.35 49.00 49.35 58.9K
09:45 49.33 49.38 49.15 49.15 60.3K
09:46 49.17 49.29 49.17 49.25 54.6K
09:47 49.26 49.36 49.18 49.26 83.5K
09:48 49.26 49.39 49.16 49.37 88.4K
09:49 49.40 49.68 49.34 49.68 70.5K
09:50 49.63 49.64 49.44 49.58 74.5K
09:51 49.66 49.79 49.48 49.79 68.5K
09:52 49.83 49.97 49.78 49.78 99.7K
09:53 49.88 50.09 49.88 50.09 100.1K
09:54 50.09 50.10 50.02 50.08 98.6K
09:55 50.02 50.10 49.84 49.96 52.3K
09:56 49.94 50.07 49.81 50.07 46.0K
09:57 50.01 50.03 49.92 50.03 50.5K
09:58 50.09 50.09 49.81 49.90 55.8K
09:59 49.93 50.16 49.91 50.08 113.0K
10:00 50.02 50.24 49.94 50.24 46.9K
10:01 50.25 50.32 50.19 50.32 75.9K
10:02 50.35 50.49 50.23 50.28 67.0K
10:03 50.30 50.30 49.95 50.07 102.6K
10:04 50.01 50.28 49.98 50.23 45.1K
10:05 50.31 50.31 50.05 50.07 52.5K
10:06 50.12 50.12 49.84 49.95 83.2K
10:07 50.03 50.22 50.03 50.09 28.8K
10:08 50.08 50.36 50.01 50.30 42.0K
10:09 50.31 50.36 50.20 50.23 31.4K
10:10 50.15 50.41 50.15 50.37 26.9K
10:11 50.40 50.51 50.40 50.45 60.7K
10:12 50.49 50.61 50.48 50.50 160.4K
10:13 50.46 50.57 50.31 50.41 55.8K
10:14 50.40 50.53 50.37 50.52 84.2K
10:15 50.52 50.59 50.44 50.44 44.8K
10:16 50.42 50.65 50.42 50.44 49.4K
10:17 50.48 50.48 50.08 50.09 42.7K
10:18 50.05 50.05 49.79 49.83 61.9K
10:19 49.82 49.82 49.67 49.67 99.7K
10:20 49.75 49.75 49.50 49.67 45.0K
10:21 49.73 49.73 49.47 49.49 103.1K
10:22 49.53 49.68 49.53 49.67 30.4K
10:23 49.67 49.85 49.67 49.84 53.8K
10:24 49.84 49.84 49.67 49.70 22.1K
10:25 49.75 49.94 49.71 49.94 17.8K
10:26 49.94 50.24 49.92 50.24 28.5K
10:27 50.24 50.24 50.13 50.13 25.7K
10:28 50.08 50.08 49.74 49.74 29.8K
10:29 49.86 49.98 49.86 49.88 10.3K
10:30 49.80 49.81 49.57 49.60 21.0K
10:31 49.59 49.78 49.59 49.78 22.9K
10:32 49.72 49.80 49.65 49.80 10.6K
10:33 49.72 49.83 49.64 49.64 8.4K
10:34 49.73 50.05 49.73 50.05 11.2K
10:35 50.07 50.24 50.01 50.23 21.2K
10:36 50.25 50.27 50.23 50.25 18.3K
10:37 50.25 50.29 50.16 50.29 23.0K
10:38 50.32 50.32 50.22 50.30 12.0K
10:39 50.30 50.30 49.88 49.88 16.9K
10:40 49.92 49.92 49.58 49.60 115.3K
10:41 49.61 49.80 49.61 49.79 73.7K
10:42 49.73 49.80 49.53 49.53 39.0K
10:43 49.52 49.54 49.30 49.43 82.2K
10:44 49.45 49.45 49.23 49.23 18.9K
10:45 49.22 49.29 49.05 49.24 35.5K
10:46 49.22 49.38 49.16 49.35 32.2K
10:47 49.37 49.46 49.22 49.26 19.6K
10:48 49.27 49.52 49.24 49.45 9.4K
10:49 49.51 49.59 49.45 49.59 16.1K
10:50 49.58 49.59 49.39 49.39 19.3K
10:51 49.35 49.58 49.35 49.50 7.3K
10:52 49.50 49.56 49.44 49.56 7.6K
10:53 49.48 49.55 49.42 49.45 15.1K
10:54 49.45 49.49 49.28 49.29 20.0K
10:55 49.42 49.59 49.42 49.59 13.8K
10:56 49.68 49.68 49.46 49.47 21.9K
10:57 49.38 49.44 49.28 49.35 80.6K
10:58 49.48 49.56 49.43 49.53 25.9K
10:59 49.54 49.56 49.43 49.56 28.7K
11:00 49.55 49.58 49.43 49.58 15.6K
11:01 49.64 49.64 49.42 49.43 13.0K
11:02 49.37 49.37 49.28 49.29 14.5K
11:03 49.25 49.40 49.25 49.36 8.3K
11:04 49.30 49.59 49.30 49.52 11.7K
11:05 49.57 49.64 49.51 49.51 2.9K
11:06 49.50 49.50 49.28 49.31 26.9K
11:07 49.25 49.27 49.16 49.22 34.3K
11:08 49.20 49.32 49.18 49.27 15.5K
11:09 49.18 49.19 48.98 48.98 44.5K
11:10 48.97 48.97 48.88 48.90 44.6K
11:11 48.92 48.92 48.74 48.74 56.5K
11:12 48.76 48.80 48.61 48.61 68.7K
11:13 48.67 48.82 48.54 48.70 57.7K
11:14 48.75 48.75 48.52 48.60 23.2K
11:15 48.56 48.80 48.53 48.80 35.8K
11:16 48.78 48.96 48.78 48.87 15.6K
11:17 48.89 48.95 48.84 48.93 21.5K
11:18 48.92 48.95 48.78 48.85 17.1K
11:19 48.85 49.16 48.85 49.12 18.5K
11:20 49.05 49.30 49.05 49.30 7.5K
11:21 49.33 49.35 49.08 49.12 23.1K
11:22 49.02 49.10 49.00 49.08 11.2K
11:23 49.05 49.11 48.89 48.91 11.4K
11:24 48.86 48.89 48.81 48.86 17.1K
11:25 48.88 48.97 48.85 48.89 8.3K
11:26 48.87 49.09 48.87 49.04 16.0K
11:27 49.08 49.13 48.95 49.07 11.0K
11:28 49.10 49.22 49.10 49.14 7.2K
11:29 49.17 49.41 49.17 49.39 11.2K
11:30 49.39 49.43 49.36 49.42 4.5K
11:31 49.54 49.55 49.46 49.55 15.1K
11:32 49.57 49.71 49.55 49.69 65.9K
11:33 49.70 49.75 49.63 49.71 17.4K
11:34 49.72 49.74 49.60 49.73 20.6K
11:35 49.66 49.75 49.63 49.68 36.1K
11:36 49.67 49.72 49.59 49.62 32.3K
11:37 49.78 49.78 49.56 49.56 22.1K
11:38 49.55 49.63 49.47 49.61 15.0K
11:39 49.58 49.73 49.54 49.73 14.6K
11:40 49.79 49.92 49.79 49.89 8.4K
11:41 49.87 50.03 49.87 50.03 28.6K
11:42 50.02 50.06 50.00 50.06 12.4K
11:43 50.05 50.05 49.96 49.98 17.9K
11:44 49.98 50.06 49.94 50.06 13.3K
11:45 50.03 50.08 49.94 49.94 12.3K
11:46 49.88 49.88 49.77 49.81 18.8K
11:47 49.86 49.99 49.84 49.87 4.7K
11:48 49.84 49.84 49.74 49.81 17.0K
11:49 49.83 49.96 49.83 49.96 4.6K
11:50 49.96 50.22 49.94 50.21 27.4K
11:51 50.21 50.41 50.21 50.40 29.7K
11:52 50.38 50.61 50.37 50.59 41.0K
11:53 50.56 50.63 50.54 50.58 17.8K
11:54 50.58 50.70 50.53 50.65 22.6K
11:55 50.61 50.61 50.44 50.46 16.6K
11:56 50.46 50.51 50.43 50.43 14.9K
11:57 50.40 50.45 50.28 50.38 19.2K
11:58 50.33 50.33 50.04 50.06 22.9K
11:59 50.02 50.09 49.92 50.04 14.8K
12:00 50.07 50.11 50.00 50.10 15.3K
12:01 50.22 50.26 50.04 50.26 31.5K
12:02 50.23 50.28 50.07 50.07 12.3K
12:03 50.10 50.24 50.10 50.21 16.3K
12:04 50.26 50.30 50.16 50.30 6.4K
12:05 50.32 50.40 50.25 50.39 9.4K
12:06 50.37 50.42 50.32 50.42 32.5K
12:07 50.33 50.38 50.30 50.38 11.8K
12:08 50.30 50.34 50.18 50.18 5.0K
12:09 50.16 50.35 50.16 50.35 9.6K
12:10 50.39 50.40 50.30 50.30 20.5K
12:11 50.35 50.37 50.26 50.32 5.5K
12:12 50.39 50.42 50.30 50.37 7.9K
12:13 50.41 50.48 50.41 50.47 16.6K
12:14 50.50 50.54 50.50 50.53 38.9K
12:15 50.56 50.60 50.44 50.47 43.3K
12:16 50.45 50.47 50.35 50.47 20.3K
12:17 50.45 50.56 50.45 50.56 6.0K
12:18 50.58 50.71 50.55 50.69 36.6K
12:19 50.69 50.69 50.61 50.61 11.8K
12:20 50.59 50.59 50.40 50.41 13.4K
12:21 50.41 50.47 50.19 50.30 58.8K
12:22 50.32 50.32 50.11 50.11 20.3K
12:23 50.15 50.16 50.06 50.07 14.7K
12:24 50.17 50.25 50.07 50.22 10.1K
12:25 50.16 50.30 50.16 50.27 11.3K
12:26 50.27 50.35 50.26 50.35 13.4K
12:27 50.40 50.49 50.40 50.47 19.6K
12:28 50.45 50.50 50.44 50.50 9.0K
12:29 50.50 50.50 50.43 50.48 8.9K
12:30 50.57 50.72 50.56 50.72 31.2K
12:31 50.65 50.75 50.64 50.75 47.3K
12:32 50.78 50.80 50.65 50.80 18.7K
12:33 50.70 50.82 50.70 50.81 5.4K
12:34 50.84 50.86 50.79 50.85 39.2K
12:35 50.74 50.83 50.68 50.78 14.5K
12:36 50.77 50.82 50.77 50.78 8.4K
12:37 50.74 50.84 50.69 50.84 40.5K
12:38 50.85 50.96 50.85 50.93 40.5K
12:39 50.99 51.06 50.93 50.93 120.8K
12:40 50.92 51.03 50.88 51.01 23.7K
12:41 51.02 51.06 50.93 51.03 31.9K
12:42 51.05 51.05 50.82 50.87 46.5K
12:43 50.72 50.81 50.66 50.66 59.9K
12:44 50.63 50.65 50.56 50.61 12.1K
12:45 50.65 50.68 50.54 50.58 35.9K
12:46 50.54 50.54 50.47 50.48 8.1K
12:47 50.44 50.51 50.39 50.42 38.5K
12:48 50.51 50.68 50.51 50.62 36.1K
12:49 50.55 50.59 50.53 50.56 9.2K
12:50 50.60 50.67 50.58 50.58 28.0K
12:51 50.73 50.79 50.70 50.70 12.5K
12:52 50.68 50.75 50.55 50.57 17.8K
12:53 50.43 50.46 50.21 50.24 56.6K
12:54 50.23 50.40 50.23 50.40 10.9K
12:55 50.41 50.56 50.40 50.40 6.4K
12:56 50.42 50.42 50.16 50.16 8.2K
12:57 50.16 50.16 49.95 49.98 45.1K
12:58 49.98 49.98 49.78 49.78 41.5K
12:59 49.85 49.94 49.83 49.86 19.5K
13:00 49.88 50.01 49.82 49.99 35.1K
13:01 49.96 50.05 49.83 49.94 10.7K
13:02 49.96 50.07 49.94 50.05 7.2K
13:03 50.06 50.12 50.04 50.10 8.3K
13:04 50.09 50.13 50.02 50.09 25.9K
13:05 50.10 50.18 50.10 50.16 11.7K
13:06 50.11 50.16 50.11 50.14 17.0K
13:07 50.05 50.11 50.02 50.10 15.6K
13:08 50.13 50.20 50.11 50.20 3.8K
13:09 50.20 50.33 50.19 50.32 14.3K
13:10 50.37 50.40 50.31 50.39 20.1K
13:11 50.43 50.50 50.38 50.45 28.2K
13:12 50.49 50.51 50.45 50.50 8.1K
13:13 50.58 50.69 50.58 50.69 37.1K
13:14 50.71 50.71 50.63 50.68 11.2K
13:15 50.68 50.80 50.68 50.77 16.5K
13:16 50.79 50.81 50.73 50.77 36.3K
13:17 50.74 50.87 50.69 50.87 22.0K
13:18 50.88 50.95 50.77 50.80 27.8K
13:19 50.84 50.97 50.84 50.93 24.9K
13:20 50.94 50.98 50.91 50.98 25.3K
13:21 50.91 50.96 50.86 50.90 11.2K
13:22 50.92 50.92 50.68 50.70 11.5K
13:23 50.74 51.05 50.74 51.05 27.4K
13:24 51.05 51.21 50.97 51.19 57.3K
13:25 51.14 51.28 51.04 51.24 70.1K
13:26 51.24 51.44 51.24 51.43 27.9K
13:27 51.41 51.47 51.33 51.38 55.6K
13:28 51.40 51.48 51.39 51.47 34.6K
13:29 51.57 51.62 51.54 51.58 75.8K
13:30 51.58 51.66 51.58 51.66 78.3K
13:31 51.71 51.80 51.62 51.80 61.0K
13:32 51.77 51.91 51.77 51.88 62.4K
13:33 51.91 51.91 51.78 51.79 44.8K
13:34 51.87 51.97 51.82 51.88 60.3K
13:35 51.86 51.93 51.81 51.83 36.7K
13:36 51.84 51.85 51.50 51.50 29.1K
13:37 51.51 51.57 51.48 51.48 31.4K
13:38 51.54 51.56 51.42 51.42 32.4K
13:39 51.44 51.58 51.44 51.54 44.0K
13:40 51.54 51.73 51.51 51.70 26.9K
13:41 51.74 51.74 51.53 51.59 35.6K
13:42 51.52 51.52 51.45 51.50 14.0K
13:43 51.49 51.62 51.49 51.62 15.9K
13:44 51.63 51.81 51.63 51.73 29.6K
13:45 51.68 51.72 51.60 51.63 77.1K
13:46 51.66 51.77 51.64 51.75 63.3K
13:47 51.70 51.92 51.70 51.91 34.5K
13:48 51.86 51.86 51.70 51.74 16.8K
13:49 51.79 51.91 51.76 51.91 16.6K
13:50 51.98 51.98 51.90 51.97 30.8K
13:51 51.97 51.97 51.74 51.79 20.7K
13:52 51.86 51.87 51.77 51.87 24.7K
13:53 51.90 51.98 51.85 51.95 10.7K
13:54 51.96 52.00 51.94 51.99 45.4K
13:55 51.99 52.03 51.91 52.03 19.2K
13:56 52.04 52.16 52.04 52.11 27.6K
13:57 52.12 52.20 52.12 52.20 12.9K
13:58 52.19 52.21 52.10 52.12 46.4K
13:59 52.06 52.12 51.99 52.03 29.3K
14:00 51.99 52.05 51.80 51.82 57.0K
14:01 51.83 52.00 51.83 51.99 13.0K
14:02 51.96 52.13 51.96 52.13 56.7K
14:03 52.10 52.13 52.04 52.06 49.2K
14:04 52.07 52.07 51.97 52.01 9.9K
14:05 52.08 52.09 51.94 51.94 21.4K
14:06 52.04 52.15 52.04 52.15 17.6K
14:07 52.21 52.32 52.21 52.31 25.1K
14:08 52.32 52.50 52.32 52.48 33.6K
14:09 52.50 52.51 52.40 52.51 35.3K
14:10 52.49 52.49 52.32 52.43 32.4K
14:11 52.45 52.52 52.42 52.52 39.1K
14:12 52.52 52.57 52.48 52.51 25.7K
14:13 52.56 52.56 52.44 52.56 26.7K
14:14 52.55 52.71 52.55 52.62 24.0K
14:15 52.64 52.69 52.57 52.62 23.7K
14:16 52.62 52.64 52.52 52.52 31.8K
14:17 52.58 52.60 52.43 52.53 50.3K
14:18 52.50 52.50 52.28 52.40 27.1K
14:19 52.42 52.54 52.39 52.51 10.1K
14:20 52.48 52.58 52.42 52.55 17.2K
14:21 52.59 52.74 52.59 52.67 45.6K
14:22 52.72 52.72 52.49 52.57 13.9K
14:23 52.59 52.63 52.56 52.60 49.0K
14:24 52.61 52.77 52.61 52.69 15.1K
14:25 52.74 52.84 52.70 52.83 22.6K
14:26 52.81 52.81 52.72 52.77 47.8K
14:27 52.76 52.89 52.76 52.87 33.9K
14:28 52.87 52.95 52.86 52.87 51.5K
14:29 52.88 52.91 52.76 52.83 61.9K
14:30 52.79 52.91 52.70 52.87 54.4K
14:31 52.92 53.04 52.92 53.03 64.7K
14:32 53.00 53.12 52.99 53.12 63.3K
14:33 53.13 53.17 52.97 52.97 34.0K
14:34 53.06 53.16 53.05 53.16 38.7K
14:35 53.14 53.23 53.10 53.21 48.8K
14:36 53.19 53.19 53.07 53.12 32.6K
14:37 53.11 53.12 52.96 53.08 32.8K
14:38 53.00 53.02 52.59 52.59 47.9K
14:39 52.54 52.57 52.47 52.56 49.1K
14:40 52.53 52.55 52.30 52.55 56.0K
14:41 52.55 52.81 52.54 52.74 44.1K
14:42 52.67 52.81 52.67 52.78 25.3K
14:43 52.72 52.79 52.69 52.71 18.6K
14:44 52.62 52.62 52.32 52.37 39.5K
14:45 52.49 52.49 52.17 52.19 39.4K
14:46 52.25 52.47 52.25 52.47 25.6K
14:47 52.52 52.60 52.31 52.32 50.2K
14:48 52.34 52.42 52.31 52.31 12.6K
14:49 52.30 52.35 52.24 52.31 21.5K
14:50 52.34 52.37 52.26 52.36 11.0K
14:51 52.39 52.46 52.28 52.29 19.3K
14:52 52.27 52.27 52.10 52.17 20.4K
14:53 52.17 52.21 52.09 52.16 42.0K
14:54 52.10 52.22 52.10 52.22 14.6K
14:55 52.25 52.27 52.13 52.14 10.8K
14:56 52.08 52.09 52.00 52.00 68.1K
14:57 52.04 52.13 52.02 52.02 41.2K
14:58 52.06 52.06 51.97 51.98 44.9K
14:59 51.97 51.99 51.90 51.98 33.0K
15:00 51.97 52.13 51.94 52.08 40.5K
15:01 52.08 52.17 52.04 52.06 37.0K
15:02 52.04 52.14 52.04 52.08 21.5K
15:03 52.07 52.34 52.01 52.34 17.5K
15:04 52.26 52.42 52.26 52.38 25.0K
15:05 52.40 52.42 52.29 52.35 22.7K
15:06 52.32 52.40 52.19 52.38 14.1K
15:07 52.31 52.40 52.28 52.39 38.8K
15:08 52.32 52.52 52.32 52.51 44.8K
15:09 52.52 52.69 52.51 52.69 34.8K
15:10 52.63 52.73 52.62 52.68 26.6K
15:11 52.69 52.73 52.66 52.73 25.2K
15:12 52.74 52.75 52.57 52.60 24.1K
15:13 52.62 52.75 52.62 52.72 23.6K
15:14 52.70 52.70 52.43 52.43 16.5K
15:15 52.45 52.50 52.24 52.27 13.3K
15:16 52.24 52.31 52.21 52.31 81.2K
15:17 52.26 52.33 52.23 52.24 32.5K
15:18 52.23 52.47 52.23 52.43 17.1K
15:19 52.46 52.61 52.46 52.60 11.4K
15:20 52.60 52.68 52.59 52.68 22.0K
15:21 52.73 52.73 52.66 52.68 15.4K
15:22 52.68 52.68 52.50 52.50 23.3K
15:23 52.55 52.63 52.55 52.62 10.7K
15:24 52.61 52.69 52.61 52.64 19.6K
15:25 52.65 52.71 52.63 52.63 13.3K
15:26 52.63 52.70 52.61 52.68 8.8K
15:27 52.69 52.90 52.69 52.89 34.1K
15:28 52.94 53.01 52.94 52.97 52.6K
15:29 52.97 52.99 52.84 52.85 33.4K
15:30 52.85 52.87 52.79 52.81 31.9K
15:31 52.83 52.86 52.75 52.75 19.3K
15:32 52.75 52.77 52.68 52.73 12.7K
15:33 52.75 52.90 52.75 52.90 14.3K
15:34 52.90 52.99 52.90 52.91 24.5K
15:35 52.84 52.92 52.84 52.83 21.3K
15:36 52.80 52.92 52.79 52.92 13.0K
15:37 52.91 52.92 52.79 52.91 13.8K
15:38 52.93 52.94 52.75 52.78 13.0K
15:39 52.79 52.96 52.79 52.96 8.5K
15:40 52.92 52.92 52.87 52.90 19.5K
15:41 52.93 53.04 52.92 53.04 25.4K
15:42 53.06 53.17 53.04 53.05 33.6K
15:43 53.08 53.08 52.93 53.00 48.4K
15:44 52.99 53.06 52.94 53.06 28.5K
15:45 53.07 53.12 53.06 53.07 16.7K
15:46 53.10 53.13 53.04 53.13 22.1K
15:47 53.16 53.18 53.13 53.13 70.9K
15:48 53.14 53.16 53.12 53.16 33.9K
15:49 53.17 53.18 53.13 53.18 29.7K
15:50 53.19 53.23 53.13 53.20 56.7K
15:51 53.20 53.20 53.12 53.15 39.4K
15:52 53.15 53.15 52.99 53.02 35.3K
15:53 53.03 53.06 53.01 53.06 98.1K
15:54 52.99 53.14 52.97 53.14 90.9K
15:55 53.14 53.27 53.14 53.24 155.3K
15:56 53.24 53.25 53.12 53.15 53.5K
15:57 53.19 53.21 53.06 53.06 45.5K
15:58 53.04 53.04 52.85 52.88 55.8K
15:59 52.88 52.91 52.61 52.83 1,216.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし