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 52.28 52.36 52.17 52.20 1,697.5K
09:31 52.15 52.43 52.15 52.28 97.7K
09:32 52.24 52.31 52.20 52.27 49.0K
09:33 52.27 52.27 52.05 52.05 94.9K
09:34 52.10 52.10 51.81 51.81 86.2K
09:35 51.84 51.86 51.72 51.80 74.5K
09:36 51.84 51.88 51.66 51.71 46.3K
09:37 51.77 51.85 51.59 51.65 51.9K
09:38 51.68 51.74 51.61 51.67 31.4K
09:39 51.71 51.71 51.47 51.47 83.1K
09:40 51.51 51.86 51.49 51.86 84.6K
09:41 51.86 52.04 51.83 51.94 91.8K
09:42 51.95 52.21 51.94 52.09 98.1K
09:43 52.07 52.24 51.94 52.13 314.7K
09:44 52.19 52.39 52.18 52.39 62.1K
09:45 52.37 52.43 52.24 52.24 50.8K
09:46 52.28 52.49 52.21 52.48 65.3K
09:47 52.47 52.76 52.43 52.76 82.9K
09:48 52.72 52.95 52.72 52.88 69.5K
09:49 52.93 53.13 52.91 52.94 79.7K
09:50 52.93 52.93 52.68 52.72 29.5K
09:51 52.66 52.81 52.55 52.81 34.9K
09:52 52.79 52.86 52.57 52.61 49.1K
09:53 52.54 52.70 52.54 52.70 17.6K
09:54 52.74 52.74 52.34 52.34 34.5K
09:55 52.37 52.38 52.20 52.27 167.1K
09:56 52.23 52.41 52.23 52.28 14.0K
09:57 52.28 52.33 52.21 52.23 44.7K
09:58 52.25 52.26 51.91 51.96 114.9K
09:59 51.90 52.12 51.90 52.11 26.0K
10:00 52.05 52.11 51.78 51.80 25.9K
10:01 51.83 51.83 51.66 51.67 39.6K
10:02 51.66 51.80 51.66 51.77 52.3K
10:03 51.76 51.80 51.62 51.79 20.5K
10:04 51.85 52.00 51.75 51.79 44.4K
10:05 51.82 51.86 51.76 51.79 6.5K
10:06 51.90 51.90 51.67 51.68 18.8K
10:07 51.71 51.71 51.28 51.31 92.4K
10:08 51.32 51.46 51.24 51.25 44.5K
10:09 51.22 51.23 51.11 51.19 58.5K
10:10 51.15 51.23 51.01 51.04 71.1K
10:11 51.06 51.50 51.06 51.48 102.5K
10:12 51.39 51.41 51.32 51.33 14.5K
10:13 51.36 51.49 51.15 51.15 29.1K
10:14 51.18 51.30 51.14 51.30 34.2K
10:15 51.22 51.49 51.22 51.33 29.5K
10:16 51.28 51.31 51.15 51.31 16.6K
10:17 51.30 51.42 51.23 51.23 23.8K
10:18 51.29 51.29 51.08 51.08 16.9K
10:19 51.10 51.26 51.09 51.13 20.6K
10:20 51.12 51.12 50.90 50.96 126.7K
10:21 50.86 50.96 50.83 50.87 37.1K
10:22 50.84 50.88 50.56 50.56 93.5K
10:23 50.56 50.65 50.49 50.63 101.7K
10:24 50.62 50.69 50.54 50.54 45.4K
10:25 50.57 50.72 50.50 50.72 84.8K
10:26 50.73 50.73 50.52 50.62 27.2K
10:27 50.70 50.97 50.70 50.87 24.5K
10:28 50.85 51.01 50.78 50.89 25.5K
10:29 50.86 51.06 50.86 50.97 13.6K
10:30 50.98 51.02 50.91 50.98 29.4K
10:31 50.97 50.97 50.70 50.84 19.3K
10:32 50.75 50.86 50.67 50.82 21.3K
10:33 50.81 50.95 50.73 50.82 12.8K
10:34 50.84 50.94 50.81 50.88 14.4K
10:35 50.85 50.85 50.59 50.59 32.5K
10:36 50.50 50.61 50.43 50.50 18.5K
10:37 50.52 50.65 50.47 50.51 20.6K
10:38 50.53 50.94 50.48 50.90 24.2K
10:39 50.95 51.14 50.94 51.05 42.0K
10:40 51.10 51.38 51.05 51.25 39.5K
10:41 51.24 51.32 51.16 51.17 32.0K
10:42 51.12 51.15 50.98 51.01 26.1K
10:43 51.05 51.09 50.87 50.93 16.2K
10:44 50.87 50.97 50.85 50.97 31.9K
10:45 50.94 51.25 50.94 51.20 30.7K
10:46 51.24 51.35 51.19 51.20 15.9K
10:47 51.25 51.25 51.11 51.11 15.3K
10:48 51.33 51.38 51.33 51.36 16.1K
10:49 51.41 51.48 51.36 51.48 30.9K
10:50 51.44 51.62 51.44 51.51 29.6K
10:51 51.57 51.69 51.46 51.46 41.1K
10:52 51.45 51.47 51.20 51.25 63.5K
10:53 51.26 51.31 51.20 51.25 17.1K
10:54 51.10 51.14 51.06 51.14 8.4K
10:55 51.10 51.10 50.97 50.99 16.1K
10:56 51.00 51.00 50.81 50.84 27.1K
10:57 50.85 51.04 50.82 51.04 19.4K
10:58 51.07 51.18 51.07 51.17 24.5K
10:59 51.12 51.28 51.12 51.21 21.6K
11:00 51.20 51.28 51.13 51.17 7.3K
11:01 51.21 51.30 51.16 51.16 4.6K
11:02 51.20 51.53 51.20 51.33 21.4K
11:03 51.38 51.43 51.32 51.38 34.6K
11:04 51.46 51.47 51.22 51.26 34.1K
11:05 51.37 51.54 51.36 51.54 44.3K
11:06 51.51 51.67 51.51 51.61 9.6K
11:07 51.57 51.68 51.54 51.54 8.3K
11:08 51.61 51.70 51.55 51.60 16.8K
11:09 51.55 51.69 51.55 51.64 11.1K
11:10 51.72 51.77 51.57 51.75 137.9K
11:11 51.73 52.04 51.73 52.04 67.1K
11:12 52.13 52.13 51.94 51.95 44.3K
11:13 51.99 52.02 51.92 51.98 17.9K
11:14 51.97 52.13 51.92 52.10 98.3K
11:15 52.10 52.28 52.07 52.14 40.1K
11:16 52.14 52.15 52.06 52.06 53.7K
11:17 52.05 52.09 51.83 51.92 27.4K
11:18 51.91 51.93 51.77 51.85 17.0K
11:19 51.86 51.95 51.79 51.95 12.0K
11:20 51.93 51.94 51.80 51.91 15.3K
11:21 51.91 52.15 51.91 52.15 37.0K
11:22 52.14 52.15 52.09 52.12 14.6K
11:23 52.11 52.31 52.11 52.27 31.5K
11:24 52.29 52.45 52.29 52.45 46.8K
11:25 52.40 52.53 52.37 52.42 37.5K
11:26 52.44 52.65 52.42 52.62 39.4K
11:27 52.64 52.64 52.52 52.57 20.2K
11:28 52.62 52.72 52.62 52.70 26.7K
11:29 52.69 52.69 52.58 52.66 13.7K
11:30 52.65 52.65 52.51 52.53 27.0K
11:31 52.51 52.51 52.36 52.36 20.7K
11:32 52.32 52.48 52.30 52.48 46.0K
11:33 52.44 52.68 52.44 52.64 93.0K
11:34 52.61 52.65 52.48 52.48 21.3K
11:35 52.44 52.44 52.28 52.29 14.2K
11:36 52.20 52.32 52.13 52.13 48.5K
11:37 52.12 52.19 52.12 52.18 11.5K
11:38 52.21 52.21 52.01 52.01 24.3K
11:39 52.05 52.13 52.00 52.00 33.9K
11:40 52.01 52.08 51.98 52.08 19.7K
11:41 52.14 52.17 52.03 52.03 31.4K
11:42 51.99 51.99 51.79 51.82 34.8K
11:43 51.86 51.90 51.78 51.78 10.1K
11:44 51.77 51.94 51.74 51.94 27.2K
11:45 51.96 52.02 51.78 51.94 24.7K
11:46 51.95 52.22 51.95 52.22 37.2K
11:47 52.25 52.38 52.16 52.34 47.2K
11:48 52.31 52.32 52.27 52.31 7.3K
11:49 52.32 52.32 52.24 52.24 3.1K
11:50 52.23 52.38 52.23 52.23 41.2K
11:51 52.28 52.30 52.16 52.30 8.0K
11:52 52.31 52.36 52.30 52.34 4.4K
11:53 52.36 52.46 52.36 52.40 23.5K
11:54 52.38 52.52 52.38 52.52 13.2K
11:55 52.52 52.52 52.38 52.38 7.7K
11:56 52.40 52.42 52.28 52.32 16.2K
11:57 52.33 52.37 52.33 52.33 2.5K
11:58 52.36 52.36 52.11 52.14 43.7K
11:59 52.29 52.30 52.19 52.28 18.2K
12:00 52.29 52.37 52.22 52.35 7.8K
12:01 52.36 52.37 52.30 52.34 4.3K
12:02 52.25 52.34 52.17 52.34 6.7K
12:03 52.38 52.40 52.27 52.39 31.6K
12:04 52.39 52.48 52.38 52.48 26.9K
12:05 52.45 52.59 52.45 52.59 18.2K
12:06 52.56 52.56 52.44 52.45 8.1K
12:07 52.50 52.62 52.49 52.61 15.2K
12:08 52.60 52.66 52.58 52.63 10.8K
12:09 52.69 52.69 52.60 52.60 15.3K
12:10 52.52 52.58 52.47 52.55 5.4K
12:11 52.51 52.51 52.43 52.43 2.9K
12:12 52.49 52.59 52.49 52.59 8.5K
12:13 52.62 52.62 52.51 52.51 4.3K
12:14 52.47 52.54 52.47 52.54 7.3K
12:15 52.54 52.60 52.51 52.60 6.3K
12:16 52.62 52.65 52.55 52.65 10.2K
12:17 52.65 52.80 52.64 52.80 10.8K
12:18 52.82 52.82 52.68 52.76 15.0K
12:19 52.70 52.72 52.63 52.69 5.7K
12:20 52.75 52.75 52.69 52.69 14.3K
12:21 52.76 52.86 52.76 52.84 24.6K
12:22 52.87 52.87 52.77 52.80 11.0K
12:23 52.77 52.77 52.65 52.65 4.4K
12:24 52.61 52.61 52.51 52.56 53.7K
12:25 52.59 52.69 52.56 52.67 11.7K
12:26 52.54 52.54 52.46 52.46 37.0K
12:27 52.42 52.49 52.39 52.49 15.3K
12:28 52.52 52.52 52.44 52.47 9.7K
12:29 52.42 52.44 52.39 52.44 5.9K
12:30 52.49 52.55 52.43 52.55 7.3K
12:31 52.47 52.47 52.27 52.37 11.9K
12:32 52.35 52.35 52.09 52.13 64.3K
12:33 52.22 52.27 52.13 52.27 35.2K
12:34 52.27 52.27 52.23 52.26 26.8K
12:35 52.19 52.35 52.19 52.23 7.7K
12:36 52.27 52.34 52.25 52.31 13.3K
12:37 52.32 52.55 52.30 52.55 34.5K
12:38 52.59 52.70 52.59 52.69 49.4K
12:39 52.72 52.74 52.66 52.74 5.8K
12:40 52.68 52.77 52.62 52.76 31.0K
12:41 52.80 52.82 52.66 52.71 6.6K
12:42 52.75 52.79 52.72 52.76 1.3K
12:43 52.82 52.98 52.79 52.98 25.6K
12:44 52.93 52.99 52.92 52.95 26.9K
12:45 52.95 52.99 52.89 52.89 24.1K
12:46 52.85 52.88 52.79 52.81 8.1K
12:47 52.81 52.81 52.70 52.73 13.2K
12:48 52.69 52.69 52.58 52.58 54.1K
12:49 52.64 52.64 52.55 52.61 52.6K
12:50 52.60 52.60 52.31 52.34 32.3K
12:51 52.34 52.41 52.23 52.23 24.5K
12:52 52.26 52.34 52.18 52.18 12.8K
12:53 52.19 52.33 52.19 52.30 39.2K
12:54 52.28 52.39 52.28 52.39 3.7K
12:55 52.43 52.45 52.38 52.44 31.3K
12:56 52.38 52.48 52.38 52.48 1.9K
12:57 52.46 52.46 52.38 52.38 3.1K
12:58 52.39 52.50 52.39 52.50 14.7K
12:59 52.50 52.53 52.48 52.48 32.4K
13:00 52.51 52.53 52.41 52.41 7.2K
13:01 52.39 52.39 52.21 52.21 35.3K
13:02 52.23 52.39 52.23 52.39 9.7K
13:03 52.42 52.46 52.42 52.46 40.5K
13:04 52.33 52.38 52.33 52.37 42.6K
13:05 52.48 52.59 52.48 52.59 4.8K
13:06 52.59 52.65 52.53 52.65 15.0K
13:07 52.66 52.69 52.63 52.69 16.0K
13:08 52.63 52.63 52.57 52.59 2.9K
13:09 52.62 52.66 52.58 52.58 6.6K
13:10 52.61 52.68 52.60 52.63 9.0K
13:11 52.60 52.63 52.49 52.49 5.6K
13:12 52.28 52.37 52.28 52.37 47.0K
13:13 52.49 52.50 52.39 52.39 22.7K
13:14 52.44 52.44 52.40 52.40 2.1K
13:15 52.43 52.43 52.35 52.35 6.1K
13:16 52.47 52.52 52.47 52.52 47.6K
13:17 52.53 52.61 52.53 52.57 11.8K
13:18 52.48 52.49 52.48 52.48 6.2K
13:19 52.48 52.48 52.44 52.44 26.4K
13:20 52.48 52.51 52.48 52.51 3.9K
13:21 52.60 52.71 52.60 52.70 28.2K
13:22 52.74 52.78 52.74 52.77 11.8K
13:23 52.69 52.69 52.54 52.54 5.2K
13:24 52.44 52.47 52.34 52.47 6.6K
13:25 52.54 52.68 52.53 52.68 5.6K
13:26 52.60 52.74 52.55 52.74 8.1K
13:27 52.75 52.75 52.66 52.72 19.7K
13:28 52.66 52.77 52.66 52.77 4.0K
13:29 52.77 52.78 52.74 52.74 5.6K
13:30 52.79 52.79 52.70 52.78 26.0K
13:31 52.75 52.75 52.65 52.65 3.2K
13:32 52.60 52.72 52.59 52.72 4.6K
13:33 52.67 52.67 52.60 52.60 6.0K
13:34 52.62 52.73 52.62 52.73 3.1K
13:35 52.63 52.70 52.63 52.70 0.9K
13:36 52.53 52.64 52.46 52.64 48.3K
13:37 52.58 52.66 52.58 52.59 1.2K
13:38 52.61 52.65 52.60 52.60 1.8K
13:39 52.46 52.55 52.43 52.55 5.2K
13:40 52.64 52.66 52.61 52.61 1.5K
13:41 52.66 52.66 52.58 52.58 6.1K
13:42 52.64 52.66 52.60 52.60 4.2K
13:43 52.64 52.64 52.64 52.64 4.0K
13:44 52.60 52.68 52.60 52.68 7.2K
13:45 52.68 52.75 52.54 52.65 11.6K
13:46 52.63 52.63 52.53 52.53 6.1K
13:47 52.43 52.44 52.43 52.44 6.3K
13:48 52.40 52.42 52.28 52.30 32.6K
13:49 52.39 52.40 52.25 52.25 3.8K
13:50 52.26 52.37 52.21 52.37 12.1K
13:51 52.36 52.43 52.33 52.34 12.0K
13:52 52.32 52.32 52.25 52.27 2.2K
13:53 52.21 52.22 52.15 52.15 11.2K
13:54 52.18 52.18 52.12 52.17 42.2K
13:55 52.19 52.27 52.16 52.24 12.7K
13:56 52.28 52.36 52.21 52.21 14.0K
13:57 52.19 52.19 52.09 52.09 8.9K
13:58 52.12 52.20 52.10 52.19 5.2K
13:59 52.24 52.31 52.24 52.31 7.2K
14:00 52.30 52.34 52.30 52.32 9.1K
14:01 52.30 52.47 52.27 52.47 13.7K
14:02 52.40 52.40 52.27 52.29 9.2K
14:03 52.31 52.31 52.17 52.18 7.3K
14:04 52.17 52.27 52.15 52.25 10.7K
14:05 52.22 52.29 52.21 52.27 45.7K
14:06 52.34 52.34 52.26 52.28 7.1K
14:07 52.32 52.46 52.32 52.46 6.8K
14:08 52.47 52.53 52.47 52.53 17.6K
14:09 52.53 52.57 52.48 52.48 11.1K
14:10 52.46 52.46 52.40 52.44 4.0K
14:11 52.43 52.43 52.41 52.41 0.8K
14:12 52.45 52.45 52.35 52.40 5.6K
14:13 52.46 52.47 52.35 52.40 3.0K
14:14 52.38 52.42 52.36 52.40 11.4K
14:15 52.46 52.46 52.32 52.32 83.5K
14:16 52.35 52.39 52.33 52.33 16.6K
14:17 52.29 52.43 52.29 52.43 12.4K
14:18 52.40 52.40 52.29 52.30 11.5K
14:19 52.34 52.36 52.33 52.33 11.9K
14:20 52.34 52.37 52.34 52.37 2.7K
14:21 52.42 52.48 52.36 52.47 11.1K
14:22 52.47 52.55 52.47 52.51 33.8K
14:23 52.57 52.62 52.56 52.58 24.8K
14:24 52.53 52.58 52.49 52.58 5.2K
14:25 52.58 52.63 52.58 52.59 10.9K
14:26 52.63 52.70 52.63 52.65 15.4K
14:27 52.70 52.71 52.61 52.69 53.7K
14:28 52.66 52.68 52.64 52.65 5.3K
14:29 52.63 52.73 52.63 52.72 3.5K
14:30 52.70 52.77 52.70 52.70 16.4K
14:31 52.66 52.79 52.66 52.79 173.4K
14:32 52.75 52.84 52.75 52.84 92.0K
14:33 52.83 52.92 52.83 52.89 25.4K
14:34 52.91 52.95 52.85 52.95 48.0K
14:35 52.95 53.10 52.95 53.07 208.0K
14:36 53.05 53.06 52.96 53.03 40.9K
14:37 53.06 53.11 52.90 52.95 53.1K
14:38 53.04 53.33 53.00 53.26 191.7K
14:39 53.28 53.34 53.21 53.33 32.4K
14:40 53.35 53.48 53.35 53.42 56.7K
14:41 53.46 53.56 53.43 53.56 52.2K
14:42 53.55 53.72 53.53 53.71 30.8K
14:43 53.71 53.77 53.64 53.74 43.5K
14:44 53.74 53.84 53.72 53.83 57.9K
14:45 53.85 53.87 53.62 53.65 58.2K
14:46 53.65 53.94 53.64 53.94 76.9K
14:47 53.93 54.02 53.82 53.83 85.6K
14:48 53.74 53.91 53.72 53.86 28.6K
14:49 53.88 54.05 53.88 54.04 106.1K
14:50 54.07 54.13 54.05 54.06 72.6K
14:51 54.04 54.04 53.88 53.88 34.1K
14:52 53.90 53.94 53.86 53.94 22.7K
14:53 53.91 53.91 53.60 53.65 47.1K
14:54 53.62 53.62 53.38 53.40 108.1K
14:55 53.42 53.42 53.22 53.22 46.3K
14:56 53.24 53.34 53.16 53.22 20.7K
14:57 53.29 53.51 53.29 53.51 76.2K
14:58 53.58 53.59 53.50 53.57 29.9K
14:59 53.60 53.60 53.51 53.58 38.3K
15:00 53.50 53.63 53.49 53.62 16.5K
15:01 53.64 53.75 53.60 53.61 35.9K
15:02 53.59 53.76 53.59 53.74 8.3K
15:03 53.77 53.79 53.69 53.76 64.9K
15:04 53.77 53.88 53.77 53.88 21.3K
15:05 53.88 53.88 53.73 53.75 22.7K
15:06 53.83 53.85 53.75 53.75 14.0K
15:07 53.72 53.72 53.63 53.67 15.0K
15:08 53.61 53.83 53.61 53.81 13.1K
15:09 53.86 53.95 53.86 53.89 6.0K
15:10 53.89 54.00 53.89 54.00 20.7K
15:11 54.03 54.03 53.99 53.99 27.7K
15:12 53.98 54.11 53.98 54.11 28.3K
15:13 54.12 54.22 54.09 54.21 47.6K
15:14 54.20 54.24 54.15 54.24 27.2K
15:15 54.22 54.26 54.15 54.15 46.3K
15:16 54.09 54.28 54.03 54.28 25.7K
15:17 54.31 54.32 54.20 54.25 41.8K
15:18 54.26 54.47 54.26 54.47 60.1K
15:19 54.47 54.54 54.47 54.53 53.2K
15:20 54.53 54.54 54.37 54.48 36.1K
15:21 54.44 54.49 54.42 54.44 36.0K
15:22 54.43 54.46 54.39 54.46 30.8K
15:23 54.46 54.47 54.23 54.23 61.0K
15:24 54.17 54.21 54.10 54.10 29.2K
15:25 54.16 54.34 54.16 54.33 30.0K
15:26 54.37 54.37 54.28 54.34 12.5K
15:27 54.31 54.32 54.15 54.21 17.4K
15:28 54.23 54.33 54.23 54.30 13.5K
15:29 54.23 54.24 54.14 54.19 11.5K
15:30 54.26 54.36 54.24 54.27 44.9K
15:31 54.25 54.25 54.03 54.09 55.1K
15:32 54.04 54.04 53.86 54.00 65.2K
15:33 53.99 54.11 53.99 54.05 23.8K
15:34 54.17 54.23 54.11 54.15 19.9K
15:35 54.15 54.22 54.10 54.18 26.5K
15:36 54.19 54.28 54.18 54.24 44.8K
15:37 54.23 54.40 54.23 54.35 26.0K
15:38 54.33 54.44 54.31 54.44 14.9K
15:39 54.42 54.54 54.40 54.54 72.4K
15:40 54.52 54.57 54.52 54.53 87.7K
15:41 54.53 54.57 54.36 54.36 58.0K
15:42 54.35 54.48 54.33 54.42 26.1K
15:43 54.44 54.53 54.44 54.49 48.9K
15:44 54.50 54.52 54.41 54.52 37.2K
15:45 54.51 54.55 54.34 54.34 54.8K
15:46 54.32 54.48 54.32 54.42 25.5K
15:47 54.42 54.52 54.42 54.51 25.7K
15:48 54.52 54.61 54.48 54.61 90.8K
15:49 54.59 54.66 54.54 54.54 73.9K
15:50 54.60 54.60 54.51 54.58 26.6K
15:51 54.57 54.66 54.57 54.65 44.2K
15:52 54.64 54.77 54.64 54.77 88.1K
15:53 54.76 54.80 54.71 54.75 60.8K
15:54 54.71 54.87 54.66 54.86 149.8K
15:55 54.82 54.85 54.75 54.76 46.6K
15:56 54.77 54.81 54.65 54.65 132.2K
15:57 54.70 54.75 54.56 54.56 52.5K
15:58 54.55 54.64 54.54 54.58 54.4K
15:59 54.61 54.92 54.61 54.85 1,142.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし