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 58.70 58.73 58.54 58.73 1,659.4K
09:31 58.75 58.99 58.70 58.93 118.1K
09:32 58.94 58.99 58.66 58.80 69.4K
09:33 58.84 59.04 58.81 58.81 55.9K
09:34 58.70 58.90 58.70 58.79 63.7K
09:35 58.78 58.84 58.61 58.63 41.7K
09:36 58.63 58.65 58.40 58.40 92.6K
09:37 58.39 58.44 58.16 58.34 95.7K
09:38 58.40 58.48 58.28 58.39 52.4K
09:39 58.39 58.39 58.10 58.10 99.3K
09:40 58.11 58.17 57.80 57.89 80.4K
09:41 57.93 58.10 57.89 58.04 49.3K
09:42 58.00 58.24 58.00 58.12 60.7K
09:43 58.23 58.42 58.23 58.40 47.8K
09:44 58.32 58.46 58.27 58.33 36.6K
09:45 58.20 58.32 58.11 58.28 61.8K
09:46 58.25 58.60 58.25 58.60 36.0K
09:47 58.64 58.69 58.54 58.69 44.6K
09:48 58.69 58.85 58.69 58.84 47.6K
09:49 58.85 58.95 58.79 58.84 54.8K
09:50 58.80 58.92 58.65 58.65 90.9K
09:51 58.71 58.92 58.70 58.92 74.9K
09:52 58.92 59.00 58.90 58.98 50.8K
09:53 58.90 58.97 58.70 58.72 55.8K
09:54 58.70 58.70 58.42 58.42 57.3K
09:55 58.37 58.60 58.32 58.60 35.0K
09:56 58.62 58.89 58.57 58.89 21.4K
09:57 58.80 58.83 58.68 58.80 19.6K
09:58 58.85 58.92 58.72 58.89 45.9K
09:59 58.87 58.93 58.69 58.82 45.2K
10:00 58.81 59.04 58.81 59.01 38.6K
10:01 59.00 59.06 58.90 58.99 80.5K
10:02 59.02 59.02 58.66 58.66 63.3K
10:03 58.61 58.85 58.61 58.83 25.6K
10:04 58.88 58.90 58.72 58.83 27.1K
10:05 58.77 58.82 58.44 58.46 129.5K
10:06 58.45 58.45 58.19 58.19 268.0K
10:07 58.20 58.32 58.20 58.20 65.7K
10:08 58.24 58.43 58.21 58.36 62.9K
10:09 58.40 58.45 58.17 58.25 72.2K
10:10 58.21 58.25 58.02 58.09 82.3K
10:11 58.18 58.36 58.18 58.34 30.7K
10:12 58.24 58.55 58.19 58.54 76.4K
10:13 58.56 58.63 58.52 58.63 31.7K
10:14 58.61 58.61 58.34 58.39 22.9K
10:15 58.42 58.57 58.37 58.57 22.0K
10:16 58.55 58.55 58.31 58.37 21.6K
10:17 58.48 58.49 58.26 58.28 12.9K
10:18 58.35 58.69 58.35 58.66 45.2K
10:19 58.70 58.73 58.55 58.63 42.2K
10:20 58.48 58.50 58.33 58.34 21.3K
10:21 58.35 58.65 58.35 58.53 17.4K
10:22 58.43 58.51 58.41 58.50 10.8K
10:23 58.54 58.60 58.48 58.49 20.1K
10:24 58.52 58.67 58.52 58.67 27.5K
10:25 58.64 58.73 58.61 58.70 24.3K
10:26 58.74 58.82 58.72 58.73 23.3K
10:27 58.77 58.88 58.77 58.88 15.5K
10:28 58.82 58.90 58.73 58.73 13.9K
10:29 58.76 58.76 58.64 58.71 15.4K
10:30 58.70 58.81 58.68 58.80 12.3K
10:31 58.81 58.91 58.81 58.91 13.4K
10:32 58.88 58.92 58.85 58.90 18.2K
10:33 58.93 59.02 58.93 58.94 60.0K
10:34 58.97 59.04 58.91 59.01 25.4K
10:35 58.95 59.01 58.92 59.00 24.4K
10:36 58.99 58.99 58.76 58.83 26.4K
10:37 58.89 59.00 58.89 58.93 27.1K
10:38 58.89 59.01 58.87 59.00 24.0K
10:39 58.98 59.14 58.96 59.07 39.6K
10:40 59.06 59.09 58.75 58.78 28.1K
10:41 58.89 58.89 58.73 58.73 23.0K
10:42 58.75 58.86 58.65 58.65 37.4K
10:43 58.66 58.85 58.66 58.83 9.7K
10:44 58.95 59.07 58.93 58.98 16.8K
10:45 58.98 59.03 58.91 58.95 17.6K
10:46 59.01 59.07 59.00 59.06 19.3K
10:47 59.05 59.06 58.98 58.98 18.5K
10:48 59.03 59.04 58.85 58.87 30.7K
10:49 58.87 58.94 58.85 58.91 17.2K
10:50 58.82 58.92 58.81 58.81 6.8K
10:51 58.81 58.96 58.80 58.84 15.2K
10:52 58.86 58.93 58.85 58.85 6.0K
10:53 58.87 58.93 58.87 58.90 13.8K
10:54 58.96 59.07 58.95 58.97 29.0K
10:55 59.00 59.03 58.84 58.84 9.9K
10:56 58.94 58.99 58.93 58.94 8.2K
10:57 58.91 58.98 58.90 58.91 15.7K
10:58 58.90 59.05 58.90 59.04 15.6K
10:59 59.03 59.05 58.97 59.04 15.2K
11:00 59.03 59.12 58.95 59.12 133.7K
11:01 59.09 59.10 58.97 59.09 17.3K
11:02 58.99 58.99 58.87 58.88 102.9K
11:03 58.91 59.03 58.90 59.00 13.3K
11:04 58.97 59.16 58.97 59.13 39.1K
11:05 59.10 59.15 58.88 58.88 29.2K
11:06 58.88 58.94 58.74 58.74 18.7K
11:07 58.75 58.87 58.61 58.61 20.5K
11:08 58.60 58.64 58.50 58.64 49.5K
11:09 58.57 58.77 58.57 58.70 12.8K
11:10 58.65 58.71 58.50 58.54 35.3K
11:11 58.58 58.58 58.29 58.34 33.1K
11:12 58.36 58.48 58.36 58.48 12.3K
11:13 58.51 58.52 58.31 58.31 17.0K
11:14 58.35 58.46 58.34 58.44 13.6K
11:15 58.50 58.51 58.27 58.32 37.3K
11:16 58.34 58.40 58.16 58.16 50.4K
11:17 58.17 58.28 58.06 58.06 25.1K
11:18 58.06 58.24 57.97 58.15 35.5K
11:19 58.22 58.38 58.22 58.38 18.0K
11:20 58.46 58.46 58.27 58.27 18.7K
11:21 58.20 58.20 58.02 58.03 30.3K
11:22 58.06 58.12 57.86 57.87 35.7K
11:23 57.89 58.08 57.89 58.02 18.0K
11:24 58.00 58.00 57.76 57.76 37.0K
11:25 57.77 57.92 57.72 57.88 27.8K
11:26 57.88 57.94 57.80 57.83 17.6K
11:27 57.89 57.89 57.59 57.59 58.8K
11:28 57.46 57.59 57.46 57.53 56.5K
11:29 57.55 57.60 57.39 57.44 33.5K
11:30 57.45 57.48 57.20 57.20 152.6K
11:31 57.11 57.37 57.06 57.30 158.6K
11:32 57.32 57.60 57.32 57.60 54.6K
11:33 57.60 57.71 57.50 57.50 32.6K
11:34 57.52 57.61 57.50 57.61 11.1K
11:35 57.60 57.80 57.60 57.74 16.0K
11:36 57.63 57.64 57.35 57.36 24.5K
11:37 57.31 57.42 57.31 57.37 17.1K
11:38 57.38 57.52 57.38 57.46 14.7K
11:39 57.43 57.66 57.43 57.66 24.9K
11:40 57.64 57.66 57.61 57.64 25.8K
11:41 57.59 57.61 57.55 57.61 31.6K
11:42 57.61 57.61 57.43 57.43 13.0K
11:43 57.38 57.51 57.34 57.48 51.1K
11:44 57.43 57.53 57.43 57.53 27.1K
11:45 57.51 57.52 57.45 57.46 58.2K
11:46 57.48 57.59 57.40 57.44 33.3K
11:47 57.61 57.75 57.61 57.71 59.4K
11:48 57.64 57.68 57.57 57.58 9.4K
11:49 57.54 57.60 57.48 57.51 36.4K
11:50 57.54 57.66 57.52 57.66 6.7K
11:51 57.61 57.72 57.61 57.72 14.9K
11:52 57.73 57.88 57.73 57.83 23.0K
11:53 57.86 57.96 57.82 57.94 14.5K
11:54 57.97 58.13 57.97 58.09 48.4K
11:55 58.09 58.13 57.90 57.96 21.2K
11:56 57.98 58.06 57.98 58.06 14.5K
11:57 58.08 58.08 57.95 57.95 7.3K
11:58 57.99 58.14 57.99 58.14 13.5K
11:59 58.11 58.21 58.11 58.13 14.9K
12:00 58.11 58.38 58.11 58.37 18.9K
12:01 58.39 58.45 58.29 58.39 13.2K
12:02 58.36 58.38 58.29 58.30 8.7K
12:03 58.28 58.36 58.19 58.33 135.0K
12:04 58.34 58.45 58.31 58.44 27.2K
12:05 58.45 58.45 58.37 58.44 7.8K
12:06 58.42 58.42 58.30 58.35 13.3K
12:07 58.33 58.33 58.13 58.13 42.4K
12:08 58.09 58.15 58.04 58.08 28.8K
12:09 58.10 58.20 58.09 58.20 9.3K
12:10 58.21 58.35 58.18 58.35 15.0K
12:11 58.33 58.33 58.14 58.14 9.1K
12:12 58.10 58.10 57.73 57.83 54.5K
12:13 57.84 58.04 57.84 57.98 15.9K
12:14 57.94 57.94 57.85 57.91 22.4K
12:15 57.97 58.09 57.94 58.09 14.1K
12:16 58.05 58.08 58.00 58.05 6.9K
12:17 58.08 58.12 58.02 58.10 27.4K
12:18 58.07 58.07 58.01 58.04 3.4K
12:19 57.94 57.94 57.70 57.87 22.8K
12:20 57.78 57.79 57.58 57.61 14.6K
12:21 57.60 57.70 57.53 57.70 23.0K
12:22 57.66 57.68 57.52 57.53 26.9K
12:23 57.55 57.61 57.50 57.56 12.1K
12:24 57.62 57.65 57.53 57.53 9.9K
12:25 57.54 57.71 57.54 57.71 8.4K
12:26 57.80 57.85 57.76 57.83 22.0K
12:27 57.84 58.07 57.84 58.07 12.4K
12:28 58.04 58.06 57.87 57.87 6.8K
12:29 57.86 58.04 57.86 58.04 4.7K
12:30 58.03 58.15 58.02 58.08 11.9K
12:31 58.10 58.10 57.93 57.93 10.7K
12:32 57.91 57.96 57.84 57.84 4.6K
12:33 57.82 57.82 57.71 57.77 12.2K
12:34 57.76 57.87 57.75 57.77 2.9K
12:35 57.75 57.92 57.75 57.90 4.9K
12:36 57.90 57.97 57.84 57.84 5.4K
12:37 58.01 58.03 58.01 58.03 4.5K
12:38 58.03 58.11 58.03 58.11 15.8K
12:39 58.10 58.24 58.10 58.13 18.5K
12:40 58.05 58.05 58.00 58.00 1.9K
12:41 58.03 58.05 58.02 58.05 6.2K
12:42 58.09 58.16 58.05 58.13 12.7K
12:43 58.15 58.19 58.09 58.19 14.4K
12:44 58.14 58.26 58.05 58.24 30.1K
12:45 58.26 58.34 58.15 58.17 13.5K
12:46 58.34 58.35 58.27 58.27 9.6K
12:47 58.33 58.33 58.14 58.15 6.8K
12:48 58.15 58.15 58.04 58.06 4.8K
12:49 58.11 58.12 58.01 58.12 17.8K
12:50 58.21 58.24 58.19 58.24 3.7K
12:51 58.24 58.38 58.24 58.38 7.4K
12:52 58.36 58.36 58.21 58.35 7.4K
12:53 58.33 58.33 58.19 58.26 11.7K
12:54 58.25 58.25 58.18 58.18 2.4K
12:55 58.26 58.26 58.24 58.25 3.3K
12:56 58.24 58.24 58.18 58.21 3.0K
12:57 58.30 58.37 58.30 58.32 8.9K
12:58 58.17 58.17 58.10 58.15 16.4K
12:59 58.11 58.12 57.87 57.87 9.7K
13:00 57.86 58.07 57.86 58.07 8.2K
13:01 58.10 58.10 57.80 57.89 17.1K
13:02 57.80 57.95 57.80 57.93 8.7K
13:03 57.92 58.05 57.92 58.05 3.7K
13:04 57.99 58.07 57.99 58.07 2.1K
13:05 58.12 58.18 58.08 58.08 8.6K
13:06 58.08 58.20 58.08 58.20 4.6K
13:07 58.20 58.24 58.12 58.16 12.2K
13:08 58.23 58.30 58.23 58.29 6.1K
13:09 58.28 58.28 58.17 58.20 5.6K
13:10 58.25 58.26 58.22 58.26 3.4K
13:11 58.22 58.25 58.22 58.25 4.1K
13:12 58.20 58.23 58.20 58.22 12.9K
13:13 58.17 58.27 58.17 58.23 5.4K
13:14 58.21 58.25 58.20 58.25 17.2K
13:15 58.18 58.29 58.17 58.29 9.2K
13:16 58.29 58.32 58.21 58.21 10.6K
13:17 58.22 58.22 58.11 58.16 13.0K
13:18 58.11 58.11 57.93 57.93 7.0K
13:19 57.88 58.05 57.82 57.85 21.5K
13:20 57.82 57.86 57.70 57.74 30.8K
13:21 57.72 57.80 57.61 57.69 33.8K
13:22 57.66 57.66 57.55 57.56 23.5K
13:23 57.56 57.56 57.49 57.50 23.3K
13:24 57.52 57.84 57.52 57.84 16.6K
13:25 57.92 57.92 57.79 57.85 17.5K
13:26 57.84 58.00 57.84 58.00 17.2K
13:27 57.94 58.02 57.88 57.93 10.9K
13:28 57.90 58.02 57.87 58.00 10.2K
13:29 57.98 57.98 57.92 57.92 4.6K
13:30 57.88 57.88 57.74 57.74 6.6K
13:31 57.75 57.75 57.59 57.59 20.8K
13:32 57.74 57.74 57.49 57.50 42.2K
13:33 57.46 58.37 57.46 58.33 66.8K
13:34 58.23 58.48 57.99 58.11 178.9K
13:35 58.05 58.23 58.02 58.17 14.7K
13:36 58.05 58.10 57.59 57.59 14.3K
13:37 57.62 57.71 57.52 57.70 17.9K
13:38 57.67 57.73 57.18 57.20 99.8K
13:39 57.23 57.35 57.12 57.35 34.0K
13:40 57.35 57.40 57.28 57.28 57.2K
13:41 57.41 57.41 57.22 57.27 21.0K
13:42 57.20 57.23 57.16 57.18 85.2K
13:43 57.16 57.31 57.13 57.31 48.5K
13:44 57.25 57.31 57.20 57.20 10.6K
13:45 57.19 57.19 56.95 56.95 110.1K
13:46 57.02 57.02 56.89 56.91 51.7K
13:47 56.89 57.10 56.89 57.06 56.0K
13:48 57.11 57.26 57.08 57.16 24.6K
13:49 57.27 57.36 57.27 57.33 19.2K
13:50 57.32 57.34 57.24 57.30 12.4K
13:51 57.16 57.18 57.10 57.18 5.8K
13:52 57.29 57.41 57.29 57.41 19.7K
13:53 57.34 57.34 57.23 57.23 6.5K
13:54 57.40 57.54 57.36 57.47 13.5K
13:55 57.51 57.63 57.46 57.51 10.8K
13:56 57.57 57.65 57.57 57.58 10.4K
13:57 57.49 57.52 57.49 57.52 2.1K
13:58 57.49 57.52 57.42 57.46 18.1K
13:59 57.58 57.64 57.53 57.64 4.9K
14:00 57.56 57.67 57.47 57.47 14.8K
14:01 57.46 57.55 57.45 57.46 7.3K
14:02 57.42 57.58 57.42 57.58 19.9K
14:03 57.63 57.66 57.60 57.60 4.5K
14:04 57.73 57.80 57.69 57.71 25.7K
14:05 57.75 57.78 57.66 57.68 10.7K
14:06 57.71 57.71 57.50 57.50 25.1K
14:07 57.53 57.54 57.38 57.39 10.1K
14:08 57.40 57.40 57.31 57.36 7.6K
14:09 57.35 57.35 57.22 57.26 7.3K
14:10 57.28 57.37 57.25 57.34 10.5K
14:11 57.35 57.35 57.29 57.32 9.1K
14:12 57.35 57.43 57.32 57.38 3.2K
14:13 57.43 57.60 57.43 57.60 5.8K
14:14 57.57 57.57 57.40 57.47 4.3K
14:15 57.46 57.57 57.46 57.57 3.5K
14:16 57.60 57.61 57.60 57.61 8.6K
14:17 57.56 57.59 57.35 57.35 4.0K
14:18 57.27 57.29 57.22 57.22 7.7K
14:19 57.22 57.27 57.18 57.18 21.0K
14:20 57.18 57.30 57.18 57.22 15.8K
14:21 57.23 57.24 57.16 57.16 8.7K
14:22 57.22 57.22 57.11 57.11 5.4K
14:23 57.06 57.10 57.00 57.05 44.7K
14:24 57.07 57.09 57.02 57.02 7.5K
14:25 57.02 57.18 57.02 57.11 8.4K
14:26 57.06 57.20 57.00 57.20 23.3K
14:27 57.28 57.28 57.17 57.17 2.7K
14:28 57.18 57.18 57.11 57.11 5.2K
14:29 57.07 57.12 57.03 57.12 15.6K
14:30 57.18 57.31 57.18 57.30 7.3K
14:31 57.31 57.34 57.25 57.30 9.4K
14:32 57.27 57.39 57.27 57.33 17.1K
14:33 57.35 57.40 57.30 57.38 21.8K
14:34 57.39 57.53 57.37 57.51 21.3K
14:35 57.52 57.54 57.49 57.54 33.8K
14:36 57.58 57.65 57.58 57.61 19.1K
14:37 57.58 57.72 57.58 57.67 44.3K
14:38 57.62 57.69 57.59 57.69 6.1K
14:39 57.69 57.72 57.63 57.67 20.1K
14:40 57.66 57.80 57.66 57.80 27.1K
14:41 57.77 57.78 57.65 57.68 8.2K
14:42 57.68 57.76 57.68 57.70 6.3K
14:43 57.73 57.73 57.64 57.64 2.8K
14:44 57.64 57.76 57.63 57.75 8.6K
14:45 57.80 57.84 57.73 57.75 8.7K
14:46 57.69 57.71 57.67 57.68 2.9K
14:47 57.68 57.90 57.67 57.90 8.2K
14:48 57.95 57.97 57.81 57.86 7.4K
14:49 57.88 57.94 57.88 57.94 3.5K
14:50 57.92 57.92 57.71 57.76 15.3K
14:51 57.73 57.74 57.71 57.74 2.1K
14:52 57.76 57.89 57.76 57.88 3.5K
14:53 57.91 57.92 57.85 57.92 3.5K
14:54 57.92 58.00 57.89 57.99 34.7K
14:55 57.99 58.03 57.94 58.00 19.1K
14:56 57.97 57.97 57.89 57.89 8.4K
14:57 57.91 58.03 57.90 58.02 5.1K
14:58 58.04 58.04 57.97 58.00 4.2K
14:59 57.98 58.05 57.98 58.05 10.1K
15:00 58.05 58.09 58.01 58.01 7.8K
15:01 57.98 58.09 57.98 58.09 14.4K
15:02 58.02 58.07 57.96 57.96 2.3K
15:03 57.98 58.02 57.90 58.02 21.8K
15:04 58.07 58.17 58.05 58.17 7.0K
15:05 58.19 58.27 58.19 58.23 14.0K
15:06 58.21 58.33 58.10 58.10 24.9K
15:07 58.15 58.25 58.09 58.09 12.0K
15:08 58.17 58.20 58.17 58.18 14.1K
15:09 58.16 58.18 58.04 58.07 8.7K
15:10 58.08 58.12 58.08 58.12 4.3K
15:11 58.14 58.14 58.01 58.01 59.6K
15:12 58.02 58.03 57.99 58.01 13.9K
15:13 57.99 57.99 57.82 57.84 15.3K
15:14 57.84 57.92 57.78 57.88 12.7K
15:15 57.83 57.93 57.83 57.86 6.5K
15:16 57.80 57.93 57.76 57.88 12.2K
15:17 57.88 57.99 57.88 57.92 5.7K
15:18 57.93 58.04 57.93 58.03 13.3K
15:19 58.02 58.10 58.00 58.08 11.8K
15:20 58.11 58.16 58.06 58.10 7.6K
15:21 58.14 58.14 58.02 58.02 16.1K
15:22 58.01 58.02 57.88 58.02 11.9K
15:23 58.02 58.11 58.01 58.07 10.1K
15:24 58.12 58.20 58.08 58.20 13.0K
15:25 58.20 58.25 58.20 58.23 23.2K
15:26 58.25 58.29 58.23 58.28 6.2K
15:27 58.25 58.28 58.20 58.26 20.2K
15:28 58.30 58.30 58.24 58.28 7.6K
15:29 58.28 58.28 58.22 58.22 5.3K
15:30 58.24 58.32 58.23 58.27 15.7K
15:31 58.30 58.36 58.25 58.31 18.4K
15:32 58.33 58.35 58.30 58.32 9.8K
15:33 58.33 58.38 58.26 58.35 10.3K
15:34 58.36 58.43 58.36 58.38 26.4K
15:35 58.40 58.46 58.40 58.45 11.1K
15:36 58.43 58.53 58.34 58.34 34.2K
15:37 58.35 58.48 58.29 58.48 11.0K
15:38 58.49 58.63 58.45 58.63 41.8K
15:39 58.66 58.75 58.65 58.65 50.8K
15:40 58.71 58.74 58.65 58.70 21.8K
15:41 58.69 58.69 58.55 58.60 42.7K
15:42 58.58 58.58 58.46 58.54 28.3K
15:43 58.60 58.60 58.48 58.51 10.5K
15:44 58.49 58.59 58.49 58.53 24.1K
15:45 58.50 58.54 58.37 58.37 12.3K
15:46 58.41 58.62 58.38 58.62 17.2K
15:47 58.61 58.63 58.56 58.58 20.1K
15:48 58.56 58.58 58.50 58.56 26.7K
15:49 58.49 58.50 58.34 58.34 18.1K
15:50 58.44 58.44 58.32 58.34 22.7K
15:51 58.31 58.34 58.27 58.31 37.0K
15:52 58.30 58.30 58.20 58.23 17.1K
15:53 58.23 58.34 58.22 58.22 21.0K
15:54 58.23 58.26 58.14 58.19 26.1K
15:55 58.23 58.23 58.14 58.23 13.8K
15:56 58.23 58.23 58.02 58.03 34.6K
15:57 58.08 58.10 58.01 58.04 145.7K
15:58 58.05 58.10 58.02 58.02 42.1K
15:59 58.00 58.36 57.99 58.28 236.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし