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 53.51 53.59 53.32 53.32 1,979.8K
09:31 53.25 53.34 53.21 53.32 50.6K
09:32 53.36 53.80 53.35 53.80 46.4K
09:33 53.77 53.83 53.75 53.76 72.9K
09:34 53.74 53.97 53.74 53.97 38.1K
09:35 53.93 54.20 53.93 54.20 64.6K
09:36 54.20 54.20 54.05 54.13 51.6K
09:37 54.15 54.32 54.02 54.14 85.6K
09:38 54.25 54.25 54.00 54.08 61.5K
09:39 53.98 54.01 53.78 53.83 39.6K
09:40 53.81 53.88 53.67 53.88 52.5K
09:41 53.90 54.15 53.87 53.98 24.8K
09:42 54.04 54.04 53.85 53.89 27.8K
09:43 53.87 54.08 53.87 53.94 33.5K
09:44 53.93 53.96 53.69 53.70 24.7K
09:45 53.70 53.70 53.45 53.50 38.0K
09:46 53.48 53.56 53.39 53.46 24.7K
09:47 53.43 53.44 53.26 53.43 25.4K
09:48 53.40 53.51 53.40 53.51 30.8K
09:49 53.54 53.68 53.49 53.67 38.6K
09:50 53.65 53.66 53.49 53.61 22.1K
09:51 53.71 53.71 53.39 53.44 29.0K
09:52 53.46 53.59 53.39 53.59 14.3K
09:53 53.55 53.55 53.41 53.41 21.4K
09:54 53.38 53.39 53.06 53.13 29.4K
09:55 53.14 53.21 52.81 52.82 84.9K
09:56 52.90 53.06 52.90 53.01 38.0K
09:57 53.07 53.23 52.97 53.23 12.0K
09:58 53.19 53.39 53.15 53.22 122.2K
09:59 53.20 53.50 53.20 53.48 164.1K
10:00 53.39 53.55 53.37 53.49 28.4K
10:01 53.54 53.62 53.53 53.53 17.0K
10:02 53.56 53.64 53.52 53.56 20.4K
10:03 53.54 53.60 53.48 53.48 31.7K
10:04 53.51 53.73 53.51 53.73 28.5K
10:05 53.69 53.78 53.60 53.62 9.7K
10:06 53.63 53.80 53.61 53.80 23.9K
10:07 53.79 53.92 53.79 53.91 33.8K
10:08 53.88 53.97 53.86 53.94 12.2K
10:09 53.89 53.96 53.88 53.89 59.1K
10:10 53.86 53.88 53.68 53.75 48.1K
10:11 53.77 54.04 53.77 54.04 38.5K
10:12 54.02 54.07 54.02 54.04 9.0K
10:13 54.04 54.07 53.93 53.97 13.1K
10:14 53.96 54.09 53.96 54.09 10.4K
10:15 54.08 54.08 53.90 53.96 14.0K
10:16 54.01 54.05 53.85 53.96 14.9K
10:17 53.84 53.87 53.77 53.87 33.5K
10:18 53.92 53.92 53.76 53.76 11.6K
10:19 53.75 53.91 53.71 53.91 7.0K
10:20 53.89 53.89 53.76 53.80 8.3K
10:21 53.81 53.89 53.76 53.76 24.4K
10:22 53.80 53.85 53.80 53.81 9.6K
10:23 53.77 53.77 53.57 53.57 20.4K
10:24 53.57 53.69 53.56 53.63 19.0K
10:25 53.69 53.71 53.60 53.60 12.0K
10:26 53.57 53.57 53.48 53.51 14.3K
10:27 53.47 53.72 53.46 53.72 34.7K
10:28 53.70 53.82 53.67 53.81 26.2K
10:29 53.81 53.90 53.81 53.83 43.5K
10:30 53.96 54.01 53.94 53.94 17.6K
10:31 53.97 54.02 53.96 53.97 31.3K
10:32 54.04 54.05 53.97 53.97 13.5K
10:33 53.97 54.19 53.97 54.19 39.4K
10:34 54.16 54.30 54.16 54.30 25.5K
10:35 54.28 54.38 54.26 54.37 22.5K
10:36 54.32 54.58 54.32 54.54 33.9K
10:37 54.56 54.75 54.50 54.75 76.0K
10:38 54.82 54.86 54.78 54.86 21.8K
10:39 54.86 55.13 54.86 55.12 110.9K
10:40 55.13 55.21 55.06 55.06 54.9K
10:41 55.03 55.18 55.03 55.05 47.2K
10:42 55.03 55.67 55.03 55.66 50.7K
10:43 55.71 55.81 55.50 55.50 93.7K
10:44 55.46 55.61 55.39 55.39 38.7K
10:45 55.43 55.68 55.43 55.68 57.5K
10:46 55.58 55.58 55.20 55.43 54.3K
10:47 55.48 55.48 55.18 55.23 45.3K
10:48 55.38 55.62 55.38 55.62 67.4K
10:49 55.53 55.67 55.51 55.67 43.1K
10:50 55.59 55.92 55.59 55.87 74.6K
10:51 55.85 56.00 55.82 55.97 43.5K
10:52 56.00 56.11 56.00 56.03 56.7K
10:53 56.05 56.07 55.91 56.02 34.6K
10:54 56.07 56.20 56.00 56.14 61.2K
10:55 56.23 56.24 56.04 56.07 50.6K
10:56 56.12 56.13 55.95 55.95 24.3K
10:57 56.06 56.06 55.80 55.80 47.4K
10:58 55.79 56.06 55.73 56.06 23.1K
10:59 56.01 56.10 55.93 55.95 36.9K
11:00 55.97 56.06 55.83 55.99 54.6K
11:01 56.05 56.26 56.01 56.26 26.4K
11:02 56.23 56.23 55.95 55.95 39.1K
11:03 55.94 55.94 55.74 55.76 28.4K
11:04 55.71 55.77 55.69 55.76 45.1K
11:05 55.72 55.72 55.60 55.65 24.4K
11:06 55.66 55.68 55.57 55.64 17.6K
11:07 55.69 55.70 55.60 55.62 9.6K
11:08 55.63 55.72 55.50 55.51 30.8K
11:09 55.49 55.60 55.38 55.60 19.7K
11:10 55.48 55.48 55.42 55.45 8.6K
11:11 55.44 55.65 55.44 55.60 20.1K
11:12 55.59 55.78 55.52 55.57 17.9K
11:13 55.58 55.73 55.52 55.73 25.3K
11:14 55.73 55.73 55.60 55.60 11.5K
11:15 55.62 55.62 55.37 55.41 13.6K
11:16 55.46 55.74 55.46 55.73 15.0K
11:17 55.61 55.65 55.36 55.61 19.6K
11:18 55.63 55.67 55.51 55.51 9.0K
11:19 55.61 55.61 55.50 55.53 13.5K
11:20 55.50 55.59 55.39 55.44 46.5K
11:21 55.42 55.46 55.31 55.31 49.1K
11:22 55.28 55.30 55.09 55.09 31.7K
11:23 55.09 55.14 55.09 55.12 61.8K
11:24 55.15 55.33 55.15 55.32 39.8K
11:25 55.22 55.55 55.22 55.55 21.8K
11:26 55.53 55.63 55.53 55.56 45.7K
11:27 55.52 55.61 55.50 55.55 13.8K
11:28 55.52 55.55 55.46 55.47 10.2K
11:29 55.54 55.59 55.52 55.54 16.0K
11:30 55.50 55.58 55.40 55.41 19.0K
11:31 55.52 55.56 55.29 55.56 7.3K
11:32 55.52 55.59 55.48 55.52 23.9K
11:33 55.66 55.66 55.44 55.44 19.1K
11:34 55.46 55.58 55.45 55.55 20.4K
11:35 55.55 55.59 55.49 55.49 13.4K
11:36 55.58 55.58 55.45 55.49 20.0K
11:37 55.53 55.62 55.53 55.62 15.2K
11:38 55.66 55.75 55.54 55.54 37.5K
11:39 55.58 55.60 55.54 55.60 5.8K
11:40 55.55 55.64 55.47 55.48 16.0K
11:41 55.38 55.38 55.33 55.33 16.6K
11:42 55.36 55.36 55.25 55.25 8.3K
11:43 55.22 55.27 55.17 55.24 14.6K
11:44 55.22 55.23 55.14 55.15 52.1K
11:45 55.11 55.20 54.98 54.98 111.8K
11:46 54.99 55.01 54.68 54.74 42.9K
11:47 54.66 54.86 54.66 54.86 23.1K
11:48 54.82 54.87 54.60 54.61 18.6K
11:49 54.63 54.67 54.54 54.54 28.2K
11:50 54.50 54.73 54.49 54.60 19.6K
11:51 54.58 54.58 54.48 54.52 15.2K
11:52 54.56 54.75 54.56 54.75 11.2K
11:53 54.76 54.79 54.74 54.79 19.1K
11:54 54.87 54.92 54.86 54.89 13.8K
11:55 54.92 54.92 54.75 54.80 21.4K
11:56 54.80 54.80 54.76 54.79 9.6K
11:57 54.76 54.92 54.76 54.92 4.5K
11:58 54.89 54.89 54.79 54.79 3.6K
11:59 54.80 54.87 54.76 54.80 8.9K
12:00 54.74 54.78 54.67 54.78 14.0K
12:01 54.82 54.82 54.60 54.65 16.5K
12:02 54.71 54.75 54.68 54.73 28.8K
12:03 54.75 54.93 54.75 54.93 4.3K
12:04 54.96 54.98 54.90 54.90 11.5K
12:05 54.89 54.94 54.87 54.87 2.7K
12:06 54.78 54.78 54.46 54.46 18.0K
12:07 54.49 54.53 54.33 54.36 24.3K
12:08 54.43 54.58 54.43 54.58 8.5K
12:09 54.62 54.62 54.57 54.61 1.5K
12:10 54.58 54.67 54.53 54.61 5.3K
12:11 54.66 54.66 54.55 54.55 4.1K
12:12 54.57 54.58 54.53 54.56 6.2K
12:13 54.52 54.64 54.52 54.63 6.1K
12:14 54.63 54.79 54.63 54.74 12.7K
12:15 54.81 54.84 54.67 54.67 7.0K
12:16 54.65 54.73 54.65 54.73 1.7K
12:17 54.75 54.75 54.67 54.67 3.7K
12:18 54.94 54.94 54.90 54.90 23.1K
12:19 55.05 55.24 55.03 55.15 35.8K
12:20 55.24 55.40 55.24 55.34 16.2K
12:21 55.40 55.62 55.40 55.44 29.4K
12:22 55.52 55.62 55.50 55.59 14.6K
12:23 55.50 55.57 55.45 55.50 10.5K
12:24 55.44 55.44 55.24 55.26 24.1K
12:25 55.19 55.35 55.19 55.35 73.0K
12:26 55.34 55.42 55.31 55.38 25.1K
12:27 55.40 55.50 55.40 55.50 22.1K
12:28 55.48 55.54 55.48 55.49 9.5K
12:29 55.46 55.47 55.39 55.41 19.6K
12:30 55.39 55.42 55.32 55.37 6.6K
12:31 55.33 55.33 55.27 55.32 19.8K
12:32 55.31 55.45 55.31 55.39 15.4K
12:33 55.34 55.34 55.06 55.11 88.4K
12:34 55.15 55.41 55.15 55.40 12.3K
12:35 55.43 55.43 55.18 55.18 9.6K
12:36 55.23 55.31 55.01 55.01 15.3K
12:37 55.07 55.08 54.99 54.99 5.5K
12:38 55.07 55.26 55.07 55.26 12.7K
12:39 55.18 55.18 55.04 55.04 9.6K
12:40 55.06 55.06 54.97 55.05 3.5K
12:41 54.98 55.00 54.83 54.89 10.3K
12:42 54.91 55.00 54.87 54.87 12.1K
12:43 54.83 54.84 54.72 54.72 7.1K
12:44 54.72 54.72 54.54 54.59 19.1K
12:45 54.49 54.56 54.40 54.45 30.0K
12:46 54.42 54.49 54.37 54.37 21.6K
12:47 54.40 54.53 54.32 54.32 29.8K
12:48 54.39 54.39 54.19 54.23 22.1K
12:49 54.22 54.38 54.22 54.35 12.7K
12:50 54.34 54.69 54.33 54.66 33.2K
12:51 54.68 54.77 54.68 54.75 19.6K
12:52 54.77 54.77 54.68 54.68 6.4K
12:53 54.69 54.77 54.69 54.77 11.2K
12:54 54.80 54.80 54.74 54.77 9.0K
12:55 54.77 54.78 54.75 54.78 1.9K
12:56 54.81 54.90 54.81 54.83 9.5K
12:57 54.93 54.95 54.90 54.90 18.5K
12:58 55.03 55.05 54.97 55.05 6.1K
12:59 55.05 55.09 55.00 55.03 31.7K
13:00 54.93 54.99 54.91 54.91 9.5K
13:01 54.85 54.86 54.74 54.74 38.2K
13:02 54.84 54.91 54.84 54.85 2.6K
13:03 54.86 54.86 54.71 54.71 29.7K
13:04 54.75 54.77 54.66 54.76 8.1K
13:05 54.72 54.78 54.71 54.71 21.7K
13:06 54.73 54.76 54.66 54.70 12.1K
13:07 54.67 54.77 54.62 54.65 8.4K
13:08 54.67 54.79 54.67 54.79 1.9K
13:09 54.73 54.81 54.73 54.81 9.7K
13:10 54.78 54.90 54.78 54.85 18.7K
13:11 54.83 54.84 54.75 54.83 19.9K
13:12 54.91 54.94 54.91 54.94 12.7K
13:13 54.94 55.08 54.86 54.86 12.6K
13:14 54.79 54.89 54.79 54.86 16.6K
13:15 54.86 55.04 54.86 54.99 29.4K
13:16 54.99 55.00 54.93 55.00 10.7K
13:17 55.04 55.04 55.01 55.01 3.8K
13:18 55.05 55.09 54.98 54.98 8.4K
13:19 55.06 55.12 55.05 55.07 23.1K
13:20 55.10 55.11 55.03 55.03 7.5K
13:21 55.04 55.13 54.87 54.87 25.7K
13:22 54.85 54.89 54.45 54.45 22.0K
13:23 54.48 54.66 54.47 54.65 15.6K
13:24 54.64 54.71 54.61 54.69 15.7K
13:25 54.68 54.68 54.42 54.42 13.8K
13:26 54.41 54.55 54.41 54.50 16.2K
13:27 54.46 54.57 54.46 54.50 11.9K
13:28 54.44 54.55 54.44 54.46 9.1K
13:29 54.41 54.46 54.36 54.43 9.4K
13:30 54.41 54.41 54.20 54.20 39.7K
13:31 54.24 54.26 54.15 54.17 52.1K
13:32 54.20 54.22 54.00 54.15 51.4K
13:33 54.13 54.18 54.00 54.04 15.2K
13:34 54.01 54.09 53.95 54.09 22.5K
13:35 54.10 54.10 54.07 54.10 15.3K
13:36 54.09 54.29 54.09 54.29 3.6K
13:37 54.27 54.28 54.15 54.19 13.1K
13:38 54.15 54.18 54.06 54.06 4.8K
13:39 54.02 54.02 53.90 53.95 39.4K
13:40 53.95 53.95 53.86 53.88 10.0K
13:41 53.88 53.99 53.86 53.89 9.2K
13:42 53.88 53.91 53.76 53.78 24.6K
13:43 53.77 53.77 53.69 53.69 32.3K
13:44 53.66 53.72 53.58 53.58 16.4K
13:45 53.65 53.65 53.51 53.65 10.1K
13:46 53.59 53.64 53.52 53.55 17.9K
13:47 53.52 53.56 53.43 53.52 30.3K
13:48 53.52 53.71 53.52 53.68 19.6K
13:49 53.60 53.60 53.50 53.56 28.5K
13:50 53.57 53.57 53.44 53.44 10.9K
13:51 53.42 53.42 53.30 53.32 16.5K
13:52 53.38 53.40 53.25 53.31 42.6K
13:53 53.33 53.33 53.18 53.17 38.7K
13:54 53.19 53.40 53.19 53.39 24.0K
13:55 53.44 53.44 53.29 53.38 13.7K
13:56 53.38 53.38 53.32 53.34 7.6K
13:57 53.34 53.56 53.34 53.51 12.4K
13:58 53.47 53.65 53.47 53.55 48.2K
13:59 53.58 53.65 53.52 53.52 20.7K
14:00 53.45 53.45 53.33 53.35 31.3K
14:01 53.31 53.49 53.31 53.49 25.4K
14:02 53.47 53.56 53.47 53.52 11.3K
14:03 53.53 53.56 53.39 53.39 9.9K
14:04 53.40 53.58 53.40 53.56 7.8K
14:05 53.55 53.55 53.34 53.34 11.5K
14:06 53.37 53.41 53.36 53.36 11.7K
14:07 53.33 53.35 53.30 53.31 7.6K
14:08 53.32 53.32 53.20 53.30 20.2K
14:09 53.38 53.46 53.34 53.34 7.5K
14:10 53.34 53.34 53.11 53.11 25.5K
14:11 53.08 53.10 52.98 53.10 43.6K
14:12 53.04 53.22 53.00 53.22 55.8K
14:13 53.27 53.27 53.11 53.11 13.2K
14:14 53.11 53.14 53.00 53.00 8.4K
14:15 52.95 52.99 52.90 52.94 18.0K
14:16 52.95 53.00 52.89 52.92 20.5K
14:17 52.94 53.22 52.90 53.12 23.2K
14:18 53.07 53.14 53.07 53.11 21.0K
14:19 53.07 53.10 53.01 53.03 9.9K
14:20 52.99 52.99 52.90 52.95 12.6K
14:21 52.89 52.89 52.79 52.80 19.6K
14:22 52.79 52.81 52.77 52.81 8.5K
14:23 52.80 52.80 52.66 52.66 113.1K
14:24 52.65 52.65 52.57 52.60 131.4K
14:25 52.57 52.80 52.57 52.62 55.7K
14:26 52.76 52.97 52.74 52.97 12.9K
14:27 53.02 53.09 52.97 53.09 14.5K
14:28 53.07 53.11 52.93 52.94 17.0K
14:29 52.90 52.93 52.78 52.79 23.2K
14:30 52.76 52.82 52.76 52.80 8.6K
14:31 52.81 52.86 52.74 52.74 8.9K
14:32 52.70 52.75 52.66 52.68 13.7K
14:33 52.68 52.70 52.63 52.64 14.2K
14:34 52.75 52.86 52.75 52.86 10.6K
14:35 52.92 53.12 52.90 53.11 46.0K
14:36 53.10 53.15 52.98 52.98 9.4K
14:37 52.98 53.09 52.98 53.04 8.6K
14:38 53.21 53.29 53.20 53.22 78.6K
14:39 53.21 53.33 53.15 53.31 45.6K
14:40 53.33 53.33 53.15 53.24 30.0K
14:41 53.26 53.33 53.25 53.33 14.4K
14:42 53.40 53.43 53.40 53.42 7.5K
14:43 53.44 53.52 53.44 53.45 10.4K
14:44 53.49 53.49 53.38 53.38 17.5K
14:45 53.40 53.47 53.35 53.46 13.0K
14:46 53.45 53.45 53.36 53.36 5.4K
14:47 53.28 53.49 53.28 53.47 7.6K
14:48 53.48 53.54 53.48 53.48 15.8K
14:49 53.49 53.49 53.38 53.43 9.0K
14:50 53.34 53.45 53.34 53.45 3.4K
14:51 53.42 53.56 53.42 53.56 10.7K
14:52 53.60 53.69 53.60 53.61 9.5K
14:53 53.62 53.70 53.62 53.70 23.7K
14:54 53.73 53.84 53.71 53.84 55.8K
14:55 53.80 53.83 53.72 53.73 57.9K
14:56 53.74 53.82 53.74 53.82 12.2K
14:57 53.80 53.84 53.78 53.78 8.1K
14:58 53.83 53.85 53.81 53.85 14.4K
14:59 53.85 53.87 53.81 53.84 58.4K
15:00 53.82 53.95 53.82 53.87 46.7K
15:01 53.88 54.01 53.88 53.95 54.6K
15:02 53.95 53.95 53.91 53.91 7.9K
15:03 53.95 53.95 53.76 53.77 101.7K
15:04 53.79 53.96 53.74 53.96 15.4K
15:05 53.99 54.08 53.99 53.99 20.7K
15:06 54.00 54.07 54.00 54.05 10.2K
15:07 54.05 54.05 53.91 53.91 36.6K
15:08 53.92 53.99 53.90 53.99 9.1K
15:09 54.01 54.02 53.97 53.97 10.4K
15:10 53.94 53.94 53.87 53.87 6.4K
15:11 53.78 53.86 53.78 53.85 61.4K
15:12 53.89 53.89 53.89 53.89 0.9K
15:13 53.92 53.97 53.90 53.90 98.4K
15:14 53.89 53.89 53.72 53.72 125.8K
15:15 53.79 53.79 53.65 53.65 13.7K
15:16 53.61 53.65 53.57 53.64 97.9K
15:17 53.56 53.68 53.47 53.68 23.6K
15:18 53.68 54.16 53.67 54.16 24.1K
15:19 54.11 54.38 54.11 54.26 57.4K
15:20 54.30 54.30 54.09 54.10 9.1K
15:21 54.07 54.34 54.07 54.33 21.5K
15:22 54.28 54.83 54.27 54.67 87.3K
15:23 54.67 55.00 54.66 54.97 108.6K
15:24 54.97 55.35 54.97 55.27 106.2K
15:25 55.22 55.26 55.04 55.07 38.1K
15:26 55.05 55.27 55.05 55.25 37.3K
15:27 55.19 55.49 55.19 55.46 33.7K
15:28 55.48 55.48 55.33 55.41 40.4K
15:29 55.40 55.48 55.15 55.26 31.5K
15:30 55.17 55.21 54.89 54.89 31.8K
15:31 54.85 54.99 54.83 54.85 37.6K
15:32 54.89 55.12 54.89 55.12 25.9K
15:33 55.16 55.34 55.16 55.34 30.8K
15:34 55.38 55.40 55.31 55.31 99.0K
15:35 55.31 55.46 55.10 55.46 38.2K
15:36 55.44 55.48 55.33 55.41 21.3K
15:37 55.30 55.38 55.19 55.22 21.3K
15:38 55.05 55.05 54.76 54.84 60.9K
15:39 54.90 54.99 54.70 54.85 73.3K
15:40 54.88 54.91 54.77 54.79 34.8K
15:41 54.78 54.78 54.62 54.63 14.4K
15:42 54.68 54.97 54.65 54.97 40.1K
15:43 54.88 54.88 54.74 54.74 27.7K
15:44 54.82 54.89 54.76 54.81 9.5K
15:45 54.89 54.96 54.84 54.96 11.9K
15:46 54.95 55.03 54.81 54.85 29.2K
15:47 54.90 54.98 54.90 54.90 10.7K
15:48 54.84 54.93 54.84 54.89 19.8K
15:49 54.87 54.98 54.74 54.74 43.8K
15:50 54.67 54.68 54.30 54.30 71.7K
15:51 54.48 54.48 54.25 54.25 82.7K
15:52 54.37 54.43 54.29 54.35 58.0K
15:53 54.33 54.34 54.17 54.27 38.7K
15:54 54.31 54.50 54.21 54.48 31.6K
15:55 54.48 54.64 54.48 54.56 53.4K
15:56 54.57 54.62 54.57 54.58 14.1K
15:57 54.65 54.72 54.65 54.68 11.4K
15:58 54.72 54.74 54.64 54.64 22.2K
15:59 54.66 55.02 54.66 54.94 766.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし