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 61.92 61.96 61.72 61.77 2,083.8K
09:31 61.77 62.00 61.70 61.93 69.4K
09:32 61.79 61.80 61.64 61.67 90.8K
09:33 61.65 61.68 61.55 61.62 65.7K
09:34 61.56 61.56 61.31 61.49 102.9K
09:35 61.54 61.54 61.28 61.28 51.5K
09:36 61.35 61.35 61.20 61.24 65.6K
09:37 61.22 61.41 61.19 61.27 44.0K
09:38 61.38 61.45 61.22 61.28 45.0K
09:39 61.28 61.28 60.98 60.98 103.3K
09:40 60.94 61.20 60.84 61.20 72.0K
09:41 61.21 61.51 61.21 61.41 46.3K
09:42 61.38 61.53 61.23 61.53 53.7K
09:43 61.50 61.77 61.50 61.72 71.3K
09:44 61.74 61.88 61.70 61.86 42.3K
09:45 61.87 61.87 61.66 61.69 33.0K
09:46 61.67 61.98 61.67 61.86 35.4K
09:47 61.91 62.06 61.91 62.03 53.2K
09:48 61.97 62.18 61.97 62.18 48.2K
09:49 62.20 62.40 62.15 62.29 59.7K
09:50 62.17 62.39 62.16 62.33 77.1K
09:51 62.36 62.36 62.07 62.15 46.7K
09:52 62.10 62.17 61.86 61.86 78.1K
09:53 61.88 62.07 61.72 61.72 64.1K
09:54 61.68 61.75 61.39 61.42 49.1K
09:55 61.48 61.66 61.39 61.40 68.7K
09:56 61.39 61.73 61.39 61.73 54.3K
09:57 61.79 61.83 61.56 61.69 17.4K
09:58 61.64 61.64 61.37 61.56 36.1K
09:59 61.53 61.67 61.49 61.67 26.6K
10:00 61.53 61.60 61.25 61.42 82.2K
10:01 61.34 61.34 61.14 61.16 56.2K
10:02 61.15 61.35 61.10 61.13 135.8K
10:03 61.11 61.37 61.02 61.32 53.2K
10:04 61.37 61.39 61.20 61.37 186.5K
10:05 61.38 61.48 60.97 61.14 66.5K
10:06 61.05 61.17 60.91 61.08 69.6K
10:07 61.07 61.13 60.80 60.86 98.9K
10:08 60.84 61.23 60.84 61.18 68.8K
10:09 61.19 61.24 60.98 61.10 88.7K
10:10 61.03 61.16 60.90 60.97 36.6K
10:11 60.95 60.96 60.72 60.78 108.3K
10:12 60.80 61.27 60.79 61.27 52.4K
10:13 61.23 61.44 61.16 61.40 57.9K
10:14 61.43 61.50 61.40 61.45 176.0K
10:15 61.49 61.60 61.46 61.55 41.0K
10:16 61.60 61.72 61.60 61.71 48.5K
10:17 61.66 61.66 61.51 61.64 97.1K
10:18 61.64 61.73 61.64 61.73 61.8K
10:19 61.70 61.70 61.53 61.59 21.1K
10:20 61.58 61.62 61.52 61.55 97.9K
10:21 61.56 61.72 61.56 61.68 27.0K
10:22 61.68 61.68 61.28 61.33 29.7K
10:23 61.38 61.38 61.02 61.03 60.8K
10:24 61.09 61.15 60.99 61.11 55.7K
10:25 61.08 61.22 60.99 61.00 41.4K
10:26 61.13 61.15 60.90 60.90 37.9K
10:27 60.87 60.88 60.80 60.85 70.4K
10:28 60.83 60.83 60.50 60.53 129.4K
10:29 60.60 60.62 60.29 60.37 148.3K
10:30 60.32 60.61 60.31 60.47 48.3K
10:31 60.40 60.62 60.30 60.38 48.9K
10:32 60.35 60.48 60.30 60.32 157.7K
10:33 60.31 60.53 60.31 60.52 64.7K
10:34 60.54 60.54 60.17 60.17 72.6K
10:35 60.19 60.65 60.19 60.65 60.3K
10:36 60.47 60.74 60.47 60.74 33.5K
10:37 60.75 60.76 60.30 60.32 24.6K
10:38 60.27 60.27 59.97 60.00 89.9K
10:39 59.98 59.99 59.78 59.84 88.7K
10:40 59.88 60.06 59.72 59.72 85.3K
10:41 59.74 60.02 59.64 60.02 96.8K
10:42 60.07 60.46 60.03 60.46 80.6K
10:43 60.38 60.44 60.33 60.41 22.3K
10:44 60.47 60.64 60.46 60.64 29.7K
10:45 60.62 60.62 60.30 60.60 50.7K
10:46 60.58 60.67 60.32 60.44 29.3K
10:47 60.52 60.77 60.52 60.77 29.5K
10:48 60.72 60.88 60.68 60.86 27.7K
10:49 60.88 60.99 60.81 60.90 75.5K
10:50 61.04 61.04 60.76 60.86 75.0K
10:51 60.75 60.81 60.57 60.76 15.0K
10:52 60.64 60.64 60.48 60.48 29.8K
10:53 60.45 60.73 60.45 60.70 7.6K
10:54 60.72 61.02 60.72 61.00 18.6K
10:55 61.00 61.23 60.98 61.23 32.7K
10:56 61.26 61.43 61.25 61.43 84.8K
10:57 61.44 61.46 61.29 61.33 33.7K
10:58 61.34 61.43 61.21 61.21 36.4K
10:59 61.27 61.27 61.07 61.10 51.1K
11:00 61.10 61.30 61.10 61.13 37.8K
11:01 61.12 61.39 61.12 61.18 18.0K
11:02 61.24 61.25 61.15 61.15 10.0K
11:03 61.21 61.28 61.13 61.13 5.1K
11:04 61.08 61.20 61.00 61.19 10.2K
11:05 61.15 61.15 61.05 61.11 8.9K
11:06 61.28 61.45 61.28 61.33 33.3K
11:07 61.31 61.36 61.23 61.29 10.1K
11:08 61.27 61.29 61.14 61.14 7.2K
11:09 61.15 61.15 60.94 61.00 20.9K
11:10 61.00 61.00 60.86 60.91 15.4K
11:11 60.85 60.85 60.62 60.72 20.6K
11:12 60.76 60.82 60.73 60.80 9.2K
11:13 60.77 60.97 60.73 60.90 10.4K
11:14 60.87 61.24 60.87 61.24 23.4K
11:15 61.24 61.29 61.19 61.27 11.4K
11:16 61.23 61.23 61.14 61.18 7.8K
11:17 61.18 61.19 61.11 61.11 4.7K
11:18 61.09 61.29 61.09 61.29 9.3K
11:19 61.25 61.33 61.16 61.33 28.1K
11:20 61.31 61.47 61.31 61.42 44.0K
11:21 61.44 61.64 61.44 61.60 106.2K
11:22 61.59 61.71 61.52 61.58 29.9K
11:23 61.56 61.63 61.52 61.59 30.0K
11:24 61.59 61.59 61.43 61.51 11.8K
11:25 61.51 61.61 61.51 61.57 34.0K
11:26 61.54 61.71 61.44 61.71 14.0K
11:27 61.70 61.70 61.60 61.64 46.9K
11:28 61.68 61.85 61.68 61.84 69.8K
11:29 61.82 61.85 61.74 61.74 102.1K
11:30 61.79 61.81 61.49 61.50 72.8K
11:31 61.50 61.68 61.49 61.67 26.8K
11:32 61.76 61.84 61.70 61.76 14.3K
11:33 61.74 61.82 61.74 61.82 17.9K
11:34 61.81 61.81 61.66 61.77 26.3K
11:35 61.66 61.66 61.52 61.52 3.6K
11:36 61.56 61.59 61.43 61.49 6.8K
11:37 61.52 61.68 61.46 61.62 52.0K
11:38 61.60 61.64 61.51 61.53 24.5K
11:39 61.54 61.62 61.53 61.53 8.8K
11:40 61.52 61.61 61.52 61.61 16.2K
11:41 61.67 61.78 61.59 61.77 19.1K
11:42 61.79 61.79 61.72 61.75 10.9K
11:43 61.75 61.83 61.75 61.83 9.5K
11:44 61.82 61.85 61.71 61.85 19.5K
11:45 61.80 61.86 61.80 61.84 17.6K
11:46 61.82 61.82 61.69 61.75 23.3K
11:47 61.62 61.71 61.62 61.67 12.2K
11:48 61.66 61.71 61.55 61.56 26.6K
11:49 61.61 61.70 61.59 61.59 9.8K
11:50 61.60 61.67 61.60 61.66 6.9K
11:51 61.72 61.83 61.65 61.83 13.5K
11:52 61.84 62.03 61.84 62.00 87.2K
11:53 61.94 62.06 61.92 61.93 23.3K
11:54 61.89 61.95 61.89 61.90 8.9K
11:55 61.81 61.81 61.75 61.75 6.5K
11:56 61.84 61.84 61.75 61.78 5.5K
11:57 61.79 61.79 61.69 61.72 6.0K
11:58 61.76 61.80 61.75 61.75 8.8K
11:59 61.80 61.80 61.73 61.79 7.9K
12:00 61.75 61.75 61.61 61.61 14.6K
12:01 61.72 61.80 61.67 61.80 5.9K
12:02 61.76 61.82 61.74 61.75 12.9K
12:03 61.76 61.76 61.64 61.67 8.4K
12:04 61.59 61.60 61.49 61.49 17.2K
12:05 61.61 61.63 61.57 61.60 6.7K
12:06 61.62 61.72 61.61 61.68 23.4K
12:07 61.68 61.69 61.63 61.66 230.6K
12:08 61.68 61.85 61.68 61.85 13.5K
12:09 61.84 61.91 61.82 61.91 20.0K
12:10 61.91 62.03 61.91 61.97 21.2K
12:11 61.99 62.00 61.90 61.96 11.1K
12:12 61.98 61.98 61.72 61.81 39.5K
12:13 61.82 61.89 61.80 61.80 9.7K
12:14 61.87 61.94 61.87 61.94 9.1K
12:15 62.00 62.06 61.93 62.05 27.4K
12:16 62.06 62.18 62.05 62.13 23.8K
12:17 62.17 62.19 62.12 62.19 15.2K
12:18 62.20 62.22 62.17 62.17 38.2K
12:19 62.17 62.21 62.12 62.21 18.9K
12:20 62.21 62.21 62.11 62.21 8.7K
12:21 62.19 62.19 62.13 62.13 3.2K
12:22 62.11 62.17 62.08 62.14 36.6K
12:23 62.19 62.31 62.13 62.31 13.2K
12:24 62.29 62.30 62.18 62.23 43.4K
12:25 62.25 62.34 62.24 62.30 24.2K
12:26 62.28 62.32 62.25 62.31 22.5K
12:27 62.27 62.35 62.27 62.32 14.2K
12:28 62.35 62.39 62.34 62.39 9.1K
12:29 62.38 62.42 62.34 62.37 53.6K
12:30 62.33 62.38 62.28 62.33 47.4K
12:31 62.27 62.41 62.20 62.38 40.0K
12:32 62.38 62.41 62.32 62.40 9.2K
12:33 62.41 62.43 62.32 62.32 18.8K
12:34 62.33 62.43 62.29 62.36 10.2K
12:35 62.36 62.36 62.13 62.15 23.6K
12:36 62.25 62.26 62.17 62.24 13.9K
12:37 62.29 62.33 62.19 62.19 9.9K
12:38 62.18 62.21 62.12 62.20 12.0K
12:39 62.16 62.28 62.15 62.23 25.0K
12:40 62.16 62.22 62.09 62.22 17.4K
12:41 62.24 62.24 62.07 62.11 13.6K
12:42 62.15 62.41 62.15 62.40 19.3K
12:43 62.33 62.43 62.33 62.43 15.2K
12:44 62.42 62.44 62.37 62.37 7.9K
12:45 62.36 62.48 62.34 62.43 23.1K
12:46 62.45 62.49 62.43 62.46 52.2K
12:47 62.40 62.41 62.29 62.34 24.4K
12:48 62.38 62.46 62.30 62.32 11.8K
12:49 62.35 62.35 62.25 62.28 6.8K
12:50 62.27 62.39 62.25 62.38 6.7K
12:51 62.44 62.51 62.44 62.51 34.5K
12:52 62.51 62.53 62.45 62.45 6.1K
12:53 62.47 62.52 62.45 62.51 18.5K
12:54 62.50 62.59 62.50 62.58 27.9K
12:55 62.57 62.63 62.50 62.62 34.9K
12:56 62.69 62.73 62.67 62.71 11.0K
12:57 62.66 62.66 62.57 62.58 7.7K
12:58 62.60 62.73 62.60 62.73 3.9K
12:59 62.73 62.95 62.71 62.95 46.7K
13:00 63.10 63.10 62.64 62.70 88.6K
13:01 62.59 62.82 62.52 62.74 35.3K
13:02 62.74 62.87 62.66 62.80 12.6K
13:03 62.87 62.92 62.71 62.71 112.7K
13:04 62.78 62.79 62.71 62.71 27.7K
13:05 62.59 62.67 62.51 62.63 27.2K
13:06 62.54 62.61 62.39 62.39 31.1K
13:07 62.36 62.70 62.36 62.68 32.9K
13:08 62.69 62.87 62.69 62.79 60.0K
13:09 62.78 62.82 62.64 62.70 23.1K
13:10 62.68 62.84 62.66 62.84 34.9K
13:11 62.78 62.86 62.75 62.75 43.7K
13:12 62.73 62.93 62.73 62.87 17.8K
13:13 62.96 62.96 62.67 62.71 24.7K
13:14 62.78 62.84 62.75 62.84 3.8K
13:15 62.81 62.93 62.68 62.93 13.7K
13:16 62.90 62.95 62.88 62.93 9.8K
13:17 62.92 62.93 62.83 62.85 6.3K
13:18 62.83 62.89 62.80 62.83 26.0K
13:19 62.88 62.92 62.81 62.87 15.3K
13:20 62.90 62.97 62.87 62.97 17.3K
13:21 62.96 63.04 62.94 63.04 57.9K
13:22 63.01 63.12 63.01 63.11 20.0K
13:23 63.12 63.19 63.09 63.16 28.9K
13:24 63.16 63.22 63.11 63.11 24.5K
13:25 63.11 63.13 62.98 63.13 21.5K
13:26 63.17 63.22 63.09 63.09 23.8K
13:27 63.07 63.15 63.05 63.11 8.1K
13:28 63.18 63.20 63.10 63.17 26.6K
13:29 63.17 63.29 63.17 63.26 17.0K
13:30 63.28 63.41 63.14 63.29 35.0K
13:31 63.30 63.31 63.01 63.04 15.1K
13:32 62.91 62.99 62.80 62.96 34.1K
13:33 62.93 63.00 62.83 62.95 54.8K
13:34 62.91 63.02 62.87 63.02 44.2K
13:35 63.10 63.22 63.02 63.22 12.1K
13:36 63.24 63.24 63.10 63.13 37.0K
13:37 63.13 63.18 62.97 63.08 18.6K
13:38 63.04 63.11 63.00 63.05 25.5K
13:39 63.07 63.15 62.99 63.12 12.1K
13:40 63.16 63.16 62.92 62.92 15.1K
13:41 62.88 62.97 62.83 62.97 23.9K
13:42 63.01 63.03 62.95 62.95 20.2K
13:43 62.97 63.07 62.92 63.03 4.5K
13:44 63.04 63.04 62.90 62.92 5.4K
13:45 62.92 63.12 62.90 63.10 13.7K
13:46 63.15 63.16 63.05 63.05 21.4K
13:47 63.07 63.07 62.87 62.97 25.8K
13:48 62.96 62.99 62.92 62.92 9.0K
13:49 62.86 62.89 62.80 62.87 14.6K
13:50 62.86 62.88 62.82 62.87 33.9K
13:51 62.86 62.99 62.85 62.97 28.2K
13:52 62.90 62.98 62.90 62.96 7.4K
13:53 62.89 62.95 62.80 62.80 15.7K
13:54 62.79 62.84 62.71 62.84 21.1K
13:55 62.84 63.01 62.84 63.00 15.7K
13:56 63.12 63.26 63.12 63.26 18.9K
13:57 63.28 63.36 63.23 63.24 46.4K
13:58 63.25 63.25 63.17 63.21 28.0K
13:59 63.22 63.29 63.20 63.25 18.7K
14:00 63.26 63.43 63.19 63.19 21.8K
14:01 63.21 63.35 63.21 63.26 17.2K
14:02 63.26 63.36 63.26 63.32 13.9K
14:03 63.33 63.36 63.24 63.30 18.8K
14:04 63.33 63.39 63.29 63.33 12.6K
14:05 63.31 63.36 63.28 63.28 19.2K
14:06 63.27 63.31 63.20 63.31 40.5K
14:07 63.31 63.31 63.15 63.24 12.3K
14:08 63.29 63.39 63.22 63.34 21.6K
14:09 63.33 63.38 63.27 63.36 25.9K
14:10 63.32 63.65 63.28 63.65 52.8K
14:11 63.60 63.65 63.53 63.58 15.0K
14:12 63.56 63.60 63.44 63.45 46.3K
14:13 63.43 63.54 63.40 63.40 9.6K
14:14 63.49 63.85 63.47 63.85 46.7K
14:15 63.92 64.06 63.85 64.06 79.0K
14:16 64.12 64.12 63.87 64.12 47.2K
14:17 64.03 64.12 63.80 63.83 62.5K
14:18 63.85 63.85 63.53 63.64 47.7K
14:19 63.63 63.65 63.37 63.40 55.3K
14:20 63.46 63.68 63.46 63.60 21.6K
14:21 63.59 63.94 63.59 63.87 38.2K
14:22 63.84 63.92 63.81 63.92 20.1K
14:23 63.86 63.88 63.73 63.82 45.2K
14:24 63.81 63.95 63.81 63.85 20.2K
14:25 63.80 63.87 63.71 63.71 19.1K
14:26 63.66 63.66 63.50 63.52 44.3K
14:27 63.50 63.56 63.38 63.56 42.1K
14:28 63.57 63.74 63.51 63.72 21.2K
14:29 63.71 63.80 63.71 63.77 9.9K
14:30 63.73 63.88 63.73 63.82 14.6K
14:31 63.69 63.70 63.60 63.61 28.6K
14:32 63.53 63.67 63.53 63.58 22.2K
14:33 63.53 63.64 63.44 63.48 24.8K
14:34 63.48 63.50 63.24 63.26 23.0K
14:35 63.27 63.39 63.14 63.14 37.4K
14:36 63.17 63.37 63.12 63.37 21.6K
14:37 63.43 63.50 63.37 63.50 23.5K
14:38 63.47 63.47 63.25 63.31 24.4K
14:39 63.31 63.38 63.25 63.33 17.6K
14:40 63.30 63.42 63.23 63.31 60.6K
14:41 63.38 63.38 63.26 63.26 21.3K
14:42 63.30 63.39 63.30 63.35 7.3K
14:43 63.36 63.43 63.36 63.41 25.5K
14:44 63.42 63.44 63.36 63.37 8.7K
14:45 63.30 63.31 63.15 63.31 55.9K
14:46 63.30 63.30 63.11 63.16 29.9K
14:47 63.16 63.16 62.99 63.08 60.6K
14:48 63.06 63.14 62.82 62.87 59.8K
14:49 62.95 63.08 62.94 63.07 22.2K
14:50 63.07 63.09 62.83 62.83 16.2K
14:51 62.79 62.87 62.65 62.71 49.8K
14:52 62.68 62.76 62.65 62.76 53.1K
14:53 62.76 62.78 62.65 62.68 29.3K
14:54 62.68 62.90 62.67 62.90 15.8K
14:55 62.86 62.96 62.86 62.96 15.2K
14:56 63.01 63.04 62.92 62.92 38.0K
14:57 62.92 62.97 62.72 62.78 23.4K
14:58 62.74 62.76 62.45 62.45 86.4K
14:59 62.50 62.65 62.50 62.65 19.2K
15:00 62.57 62.76 62.52 62.76 44.2K
15:01 62.70 62.90 62.69 62.87 23.3K
15:02 62.88 62.94 62.82 62.85 12.5K
15:03 62.85 63.02 62.85 62.98 31.5K
15:04 62.98 63.13 62.97 63.05 28.0K
15:05 63.08 63.32 63.08 63.23 58.8K
15:06 63.25 63.44 63.25 63.37 33.1K
15:07 63.35 63.42 63.34 63.36 40.0K
15:08 63.38 63.43 63.36 63.40 33.1K
15:09 63.39 63.46 63.31 63.42 19.7K
15:10 63.37 63.38 63.27 63.31 9.5K
15:11 63.27 63.37 63.27 63.36 27.5K
15:12 63.38 63.38 63.31 63.35 15.4K
15:13 63.36 63.38 63.19 63.19 46.0K
15:14 63.21 63.24 63.10 63.10 45.7K
15:15 63.17 63.35 63.17 63.26 36.5K
15:16 63.32 63.38 63.30 63.34 16.6K
15:17 63.34 63.36 63.23 63.30 115.6K
15:18 63.27 63.38 63.26 63.37 39.7K
15:19 63.42 63.52 63.41 63.45 25.2K
15:20 63.44 63.48 63.31 63.41 29.9K
15:21 63.50 63.50 63.43 63.44 12.4K
15:22 63.48 63.53 63.40 63.40 43.9K
15:23 63.41 63.44 63.31 63.44 25.5K
15:24 63.43 63.45 63.31 63.32 26.7K
15:25 63.32 63.46 63.32 63.37 7.7K
15:26 63.34 63.45 63.34 63.45 26.5K
15:27 63.47 63.73 63.46 63.65 27.4K
15:28 63.69 63.70 63.65 63.65 17.1K
15:29 63.66 63.66 63.53 63.54 35.7K
15:30 63.62 63.67 63.53 63.65 27.1K
15:31 63.67 63.72 63.53 63.55 17.4K
15:32 63.55 63.59 63.46 63.46 114.1K
15:33 63.47 63.47 63.33 63.38 122.1K
15:34 63.39 63.40 63.23 63.26 22.3K
15:35 63.27 63.32 63.17 63.32 39.7K
15:36 63.32 63.32 63.07 63.07 49.5K
15:37 63.03 63.06 62.91 62.95 67.8K
15:38 62.97 62.99 62.63 62.63 154.6K
15:39 62.63 62.84 62.57 62.78 114.9K
15:40 62.69 62.73 62.56 62.73 39.6K
15:41 62.73 62.73 62.59 62.63 42.9K
15:42 62.67 62.72 62.61 62.72 32.9K
15:43 62.71 62.71 62.55 62.57 37.5K
15:44 62.60 62.66 62.55 62.61 55.0K
15:45 62.64 62.68 62.53 62.68 60.2K
15:46 62.70 62.72 62.57 62.58 26.6K
15:47 62.60 62.62 62.47 62.51 44.4K
15:48 62.51 62.63 62.51 62.61 57.9K
15:49 62.58 62.69 62.45 62.45 68.0K
15:50 62.40 62.40 62.22 62.24 117.7K
15:51 62.19 62.32 62.19 62.26 32.8K
15:52 62.30 62.58 62.30 62.58 62.5K
15:53 62.63 62.76 62.63 62.75 29.2K
15:54 62.80 62.86 62.75 62.78 54.8K
15:55 62.70 62.91 62.70 62.88 83.2K
15:56 62.88 62.93 62.81 62.81 100.3K
15:57 62.83 62.86 62.77 62.79 39.4K
15:58 62.80 62.92 62.80 62.92 63.1K
15:59 62.95 63.22 62.87 62.87 922.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし