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 62.06 62.17 61.91 61.91 1,819.4K
09:31 61.91 61.93 61.67 61.69 80.4K
09:32 61.85 62.14 61.85 62.14 77.2K
09:33 62.16 62.49 62.13 62.45 48.2K
09:34 62.47 62.54 62.25 62.29 61.4K
09:35 62.27 62.35 62.07 62.07 59.0K
09:36 61.92 62.09 61.92 61.96 55.3K
09:37 62.02 62.02 61.71 61.72 51.1K
09:38 61.75 61.86 61.69 61.81 32.2K
09:39 61.82 61.96 61.65 61.96 68.3K
09:40 61.93 62.10 61.89 62.07 41.1K
09:41 61.99 62.26 61.99 62.26 49.2K
09:42 62.25 62.40 62.22 62.24 80.9K
09:43 62.28 62.31 62.09 62.09 41.2K
09:44 62.14 62.19 62.10 62.12 24.5K
09:45 62.15 62.36 62.01 62.26 75.4K
09:46 62.08 62.08 61.85 61.85 42.3K
09:47 61.79 62.03 61.79 61.99 25.3K
09:48 61.81 61.99 61.81 61.98 28.9K
09:49 62.00 62.05 61.74 61.74 32.6K
09:50 61.78 61.78 61.44 61.52 76.9K
09:51 61.60 61.89 61.55 61.77 73.2K
09:52 61.72 61.98 61.72 61.94 27.4K
09:53 61.81 61.96 61.81 61.93 25.7K
09:54 61.90 62.02 61.76 61.76 26.6K
09:55 61.69 61.69 61.43 61.45 82.0K
09:56 61.48 61.65 61.42 61.45 59.3K
09:57 61.39 61.52 61.35 61.42 42.4K
09:58 61.56 61.63 61.51 61.60 22.5K
09:59 61.61 61.61 61.43 61.52 21.5K
10:00 61.49 61.56 61.41 61.50 38.3K
10:01 61.55 61.90 61.55 61.89 33.8K
10:02 61.90 62.01 61.89 62.00 20.1K
10:03 62.01 62.15 61.72 61.72 14.2K
10:04 61.82 61.86 61.73 61.84 17.7K
10:05 61.90 62.15 61.89 62.14 15.0K
10:06 62.17 62.33 62.15 62.28 40.2K
10:07 62.29 62.37 62.23 62.23 20.5K
10:08 62.35 62.54 62.35 62.48 54.2K
10:09 62.47 62.47 62.28 62.42 25.3K
10:10 62.38 62.48 62.17 62.45 41.9K
10:11 62.40 62.50 62.35 62.43 16.8K
10:12 62.47 62.55 62.41 62.53 19.4K
10:13 62.57 62.67 62.53 62.67 30.8K
10:14 62.58 62.65 62.57 62.61 14.7K
10:15 62.60 62.80 62.60 62.80 27.5K
10:16 62.80 62.94 62.74 62.80 49.5K
10:17 62.78 62.89 62.71 62.88 22.4K
10:18 62.94 62.97 62.88 62.94 37.8K
10:19 62.94 62.95 62.86 62.95 27.2K
10:20 62.94 62.94 62.76 62.91 22.4K
10:21 62.89 63.01 62.85 63.01 32.2K
10:22 62.97 63.05 62.73 62.73 39.6K
10:23 62.79 63.10 62.79 63.10 34.2K
10:24 63.09 63.26 63.04 63.26 41.1K
10:25 63.23 63.23 63.10 63.20 56.8K
10:26 63.16 63.17 63.09 63.16 21.8K
10:27 63.19 63.19 63.07 63.08 11.9K
10:28 63.05 63.09 62.84 62.91 28.3K
10:29 62.86 63.03 62.86 63.02 18.8K
10:30 63.01 63.07 62.89 62.97 35.7K
10:31 63.07 63.07 62.89 63.00 10.6K
10:32 63.03 63.06 62.84 62.85 13.1K
10:33 62.89 62.97 62.89 62.90 15.0K
10:34 62.95 63.04 62.95 63.01 6.2K
10:35 63.00 63.20 63.00 63.20 24.2K
10:36 63.25 63.45 63.25 63.44 39.2K
10:37 63.47 63.52 63.40 63.51 29.0K
10:38 63.46 63.59 63.46 63.54 44.9K
10:39 63.54 63.56 63.47 63.49 21.1K
10:40 63.44 63.54 63.39 63.51 21.1K
10:41 63.51 63.53 63.45 63.48 10.6K
10:42 63.49 63.54 63.41 63.54 23.3K
10:43 63.54 63.58 63.49 63.58 22.1K
10:44 63.57 63.71 63.56 63.68 22.6K
10:45 63.69 63.71 63.62 63.68 19.1K
10:46 63.62 63.67 63.48 63.48 33.0K
10:47 63.50 63.68 63.50 63.68 10.0K
10:48 63.63 63.63 63.50 63.50 22.0K
10:49 63.59 63.59 63.54 63.54 10.3K
10:50 63.50 63.75 63.50 63.71 19.1K
10:51 63.70 63.76 63.70 63.76 13.0K
10:52 63.73 63.75 63.69 63.72 33.5K
10:53 63.68 63.74 63.66 63.71 17.4K
10:54 63.67 63.67 63.56 63.62 30.1K
10:55 63.63 63.64 63.51 63.61 25.4K
10:56 63.61 63.66 63.60 63.66 10.7K
10:57 63.70 63.74 63.65 63.68 18.5K
10:58 63.66 63.72 63.64 63.64 29.7K
10:59 63.63 63.63 63.55 63.58 14.7K
11:00 63.56 63.56 63.25 63.27 35.7K
11:01 63.28 63.35 63.18 63.27 15.8K
11:02 63.22 63.24 63.14 63.14 19.9K
11:03 63.18 63.27 63.18 63.27 36.4K
11:04 63.24 63.27 63.10 63.10 30.4K
11:05 63.19 63.25 63.19 63.23 7.6K
11:06 63.17 63.27 63.17 63.24 3.3K
11:07 63.29 63.29 63.17 63.19 4.5K
11:08 63.26 63.26 63.09 63.09 8.2K
11:09 63.06 63.08 63.02 63.06 10.7K
11:10 63.05 63.08 63.00 63.08 16.8K
11:11 63.23 63.31 63.20 63.31 9.5K
11:12 63.32 63.49 63.20 63.20 43.4K
11:13 63.20 63.20 63.01 63.01 40.4K
11:14 63.02 63.03 62.92 62.99 27.4K
11:15 63.03 63.08 63.00 63.00 8.1K
11:16 62.98 63.13 62.98 63.13 7.2K
11:17 63.17 63.21 63.07 63.12 32.3K
11:18 63.18 63.29 63.17 63.27 13.7K
11:19 63.26 63.26 63.12 63.12 20.7K
11:20 63.15 63.15 63.13 63.13 2.7K
11:21 63.08 63.34 63.08 63.34 11.2K
11:22 63.35 63.46 63.35 63.35 10.9K
11:23 63.38 63.46 63.34 63.45 5.3K
11:24 63.44 63.44 63.35 63.42 7.2K
11:25 63.40 63.43 63.28 63.28 9.2K
11:26 63.25 63.25 63.15 63.21 2.6K
11:27 63.25 63.38 63.25 63.36 10.2K
11:28 63.40 63.49 63.33 63.37 19.9K
11:29 63.35 63.39 63.34 63.37 5.0K
11:30 63.39 63.57 63.39 63.57 11.4K
11:31 63.55 63.63 63.55 63.62 11.5K
11:32 63.50 63.50 63.36 63.36 5.3K
11:33 63.26 63.32 63.26 63.26 9.1K
11:34 63.23 63.34 63.23 63.34 14.3K
11:35 63.32 63.42 63.32 63.42 2.4K
11:36 63.38 63.47 63.38 63.44 7.7K
11:37 63.40 63.52 63.40 63.52 5.0K
11:38 63.52 63.62 63.52 63.59 20.5K
11:39 63.61 63.66 63.61 63.66 13.4K
11:40 63.67 63.68 63.45 63.49 10.6K
11:41 63.48 63.48 63.38 63.38 24.0K
11:42 63.41 63.49 63.31 63.49 12.8K
11:43 63.53 63.55 63.40 63.40 5.4K
11:44 63.44 63.57 63.41 63.47 11.9K
11:45 63.54 63.60 63.54 63.58 8.6K
11:46 63.62 63.62 63.50 63.50 15.2K
11:47 63.57 63.62 63.57 63.59 68.5K
11:48 63.63 63.65 63.55 63.65 17.0K
11:49 63.67 63.72 63.67 63.71 18.2K
11:50 63.73 63.85 63.73 63.83 68.8K
11:51 63.83 63.86 63.75 63.84 21.5K
11:52 63.84 63.85 63.73 63.84 20.8K
11:53 63.83 63.87 63.77 63.84 28.4K
11:54 63.85 63.90 63.82 63.88 9.8K
11:55 63.91 63.96 63.86 63.96 13.8K
11:56 63.94 64.04 63.94 64.00 48.6K
11:57 64.00 64.05 64.00 64.03 37.5K
11:58 64.01 64.02 63.96 63.98 26.8K
11:59 63.93 63.95 63.79 63.80 24.5K
12:00 63.81 63.81 63.70 63.79 83.6K
12:01 63.75 63.91 63.72 63.91 18.6K
12:02 63.88 63.98 63.88 63.96 4.7K
12:03 63.95 63.95 63.83 63.83 45.6K
12:04 63.80 63.92 63.76 63.91 13.2K
12:05 63.88 63.93 63.82 63.86 3.7K
12:06 63.87 63.92 63.87 63.92 2.8K
12:07 63.85 63.86 63.80 63.80 13.4K
12:08 63.79 63.93 63.79 63.92 18.7K
12:09 63.94 64.10 63.94 64.10 31.5K
12:10 64.08 64.25 64.08 64.24 43.7K
12:11 64.26 64.27 64.06 64.06 44.6K
12:12 64.08 64.19 64.08 64.12 29.0K
12:13 64.15 64.24 64.08 64.22 21.0K
12:14 64.22 64.22 64.12 64.22 20.9K
12:15 64.25 64.25 64.12 64.23 13.0K
12:16 64.18 64.19 64.12 64.12 5.3K
12:17 64.17 64.19 64.12 64.18 15.9K
12:18 64.20 64.27 64.20 64.27 11.4K
12:19 64.23 64.25 64.19 64.22 21.7K
12:20 64.22 64.28 64.22 64.28 9.0K
12:21 64.28 64.30 64.23 64.30 18.1K
12:22 64.32 64.42 64.32 64.37 13.0K
12:23 64.39 64.39 64.33 64.39 13.7K
12:24 64.38 64.38 64.06 64.11 19.4K
12:25 64.19 64.31 64.12 64.12 12.2K
12:26 64.16 64.23 64.16 64.20 11.4K
12:27 64.23 64.23 64.14 64.17 5.8K
12:28 64.20 64.20 64.00 64.00 22.7K
12:29 63.98 64.23 63.98 64.20 30.9K
12:30 64.24 64.27 64.17 64.17 13.2K
12:31 64.12 64.26 64.00 64.25 22.2K
12:32 64.24 64.24 64.08 64.11 11.1K
12:33 64.10 64.15 64.00 64.01 17.8K
12:34 63.98 64.00 63.81 64.00 20.8K
12:35 63.98 63.98 63.94 63.95 8.8K
12:36 63.95 63.95 63.78 63.82 12.2K
12:37 63.81 63.92 63.77 63.86 12.6K
12:38 63.86 63.92 63.77 63.78 7.7K
12:39 63.77 63.84 63.73 63.82 9.1K
12:40 63.83 63.92 63.83 63.92 12.9K
12:41 63.89 63.94 63.88 63.92 10.0K
12:42 63.91 63.93 63.90 63.93 6.7K
12:43 63.90 63.93 63.88 63.91 7.1K
12:44 63.85 63.86 63.79 63.85 27.4K
12:45 63.90 64.00 63.88 64.00 29.9K
12:46 63.97 64.13 63.97 64.11 12.8K
12:47 64.01 64.11 64.01 64.10 18.6K
12:48 64.13 64.13 64.09 64.10 6.8K
12:49 64.13 64.20 64.12 64.14 12.8K
12:50 64.14 64.18 64.07 64.11 11.8K
12:51 64.12 64.12 63.99 64.02 12.0K
12:52 64.08 64.14 64.08 64.10 7.0K
12:53 64.05 64.08 64.01 64.01 6.0K
12:54 64.02 64.02 63.97 64.02 5.3K
12:55 64.03 64.04 64.01 64.02 6.7K
12:56 64.01 64.03 63.88 63.90 18.2K
12:57 63.85 63.87 63.76 63.76 9.6K
12:58 63.75 63.85 63.72 63.85 31.9K
12:59 63.86 63.86 63.59 63.73 18.9K
13:00 63.73 63.85 63.67 63.85 7.1K
13:01 63.84 63.85 63.80 63.85 14.7K
13:02 63.84 64.03 63.84 63.95 17.3K
13:03 63.96 63.98 63.92 63.92 5.4K
13:04 63.94 64.03 63.94 63.99 3.8K
13:05 64.00 64.10 63.97 64.10 10.9K
13:06 64.09 64.16 64.09 64.11 13.7K
13:07 64.21 64.23 64.16 64.16 13.1K
13:08 64.17 64.24 64.17 64.22 20.4K
13:09 64.18 64.18 64.03 64.07 29.5K
13:10 64.06 64.06 63.92 64.02 5.7K
13:11 64.09 64.16 64.09 64.16 2.0K
13:12 64.11 64.17 64.06 64.17 17.0K
13:13 64.14 64.15 64.09 64.13 2.0K
13:14 64.10 64.10 63.98 63.98 6.5K
13:15 63.93 64.00 63.84 63.93 16.6K
13:16 63.92 64.04 63.92 64.01 3.0K
13:17 63.95 64.10 63.94 64.06 16.4K
13:18 64.09 64.14 64.01 64.11 9.2K
13:19 64.06 64.14 64.06 64.09 15.9K
13:20 64.15 64.23 64.12 64.19 15.1K
13:21 64.22 64.22 63.95 63.96 6.3K
13:22 63.99 63.99 63.88 63.90 10.8K
13:23 63.92 63.93 63.78 63.84 22.8K
13:24 63.81 63.81 63.74 63.74 7.2K
13:25 63.73 63.88 63.73 63.88 22.6K
13:26 63.93 63.96 63.79 63.79 6.8K
13:27 63.79 63.83 63.73 63.77 8.1K
13:28 63.80 63.80 63.67 63.67 19.6K
13:29 63.64 63.65 63.55 63.57 42.0K
13:30 63.59 63.76 63.59 63.76 66.9K
13:31 63.74 63.86 63.70 63.70 5.9K
13:32 63.82 63.89 63.81 63.85 5.3K
13:33 63.93 63.93 63.70 63.77 5.9K
13:34 63.71 63.76 63.67 63.71 11.8K
13:35 63.64 63.82 63.64 63.82 8.8K
13:36 63.86 63.86 63.74 63.79 17.3K
13:37 63.84 63.91 63.82 63.82 17.6K
13:38 63.78 63.93 63.78 63.93 35.0K
13:39 63.95 64.05 63.95 64.05 30.0K
13:40 64.03 64.04 64.03 64.04 3.3K
13:41 64.04 64.10 63.99 64.05 15.3K
13:42 64.11 64.11 63.95 63.95 3.3K
13:43 63.98 63.98 63.89 63.94 5.5K
13:44 63.84 63.94 63.82 63.94 3.3K
13:45 63.99 64.04 63.94 64.04 9.5K
13:46 64.07 64.10 64.04 64.06 3.9K
13:47 64.12 64.12 63.96 63.96 13.4K
13:48 64.01 64.01 63.96 64.01 8.2K
13:49 64.05 64.15 64.02 64.09 15.9K
13:50 64.04 64.04 63.85 63.87 5.7K
13:51 63.94 63.97 63.89 63.91 5.0K
13:52 63.80 63.85 63.80 63.85 11.2K
13:53 64.03 64.13 64.02 64.13 12.3K
13:54 64.08 64.19 64.08 64.18 22.6K
13:55 64.15 64.28 64.12 64.28 47.8K
13:56 64.26 64.26 64.14 64.22 11.5K
13:57 64.22 64.25 64.16 64.25 9.3K
13:58 64.23 64.29 64.19 64.27 15.9K
13:59 64.22 64.27 64.22 64.25 6.5K
14:00 64.23 64.27 64.23 64.27 3.4K
14:01 64.27 64.36 64.27 64.36 10.1K
14:02 64.33 64.39 64.31 64.31 26.8K
14:03 64.36 64.43 64.36 64.42 11.5K
14:04 64.43 64.44 64.41 64.44 7.3K
14:05 64.44 64.52 64.40 64.52 46.8K
14:06 64.53 64.59 64.50 64.59 12.2K
14:07 64.60 64.63 64.55 64.62 34.0K
14:08 64.60 64.65 64.56 64.65 17.6K
14:09 64.67 64.67 64.61 64.61 35.4K
14:10 64.63 64.64 64.44 64.50 23.2K
14:11 64.56 64.60 64.53 64.53 16.5K
14:12 64.55 64.55 64.40 64.41 49.7K
14:13 64.37 64.45 64.37 64.44 21.5K
14:14 64.35 64.35 64.30 64.34 13.0K
14:15 64.34 64.34 64.21 64.22 16.0K
14:16 64.16 64.33 64.15 64.33 23.4K
14:17 64.49 64.53 64.48 64.53 12.7K
14:18 64.53 64.55 64.49 64.49 41.0K
14:19 64.51 64.61 64.51 64.61 6.3K
14:20 64.54 64.63 64.51 64.60 7.1K
14:21 64.63 64.63 64.37 64.37 31.0K
14:22 64.34 64.52 64.29 64.35 20.9K
14:23 64.33 64.35 64.28 64.32 7.2K
14:24 64.36 64.36 64.29 64.34 7.1K
14:25 64.36 64.56 64.36 64.55 12.1K
14:26 64.56 64.60 64.52 64.56 8.6K
14:27 64.57 64.65 64.56 64.65 8.1K
14:28 64.63 64.63 64.58 64.58 5.9K
14:29 64.62 64.62 64.52 64.52 12.2K
14:30 64.55 64.64 64.47 64.60 7.0K
14:31 64.63 64.68 64.62 64.66 26.8K
14:32 64.68 64.74 64.67 64.74 34.8K
14:33 64.75 64.77 64.68 64.77 12.9K
14:34 64.74 64.81 64.73 64.81 19.6K
14:35 64.80 64.82 64.77 64.82 28.8K
14:36 64.77 64.83 64.77 64.83 54.0K
14:37 64.83 64.92 64.68 64.77 41.4K
14:38 64.77 64.79 64.47 64.54 39.2K
14:39 64.55 64.58 64.31 64.31 30.0K
14:40 64.30 64.32 64.07 64.10 27.8K
14:41 63.98 64.13 63.88 64.13 79.6K
14:42 64.19 64.33 64.14 64.33 25.7K
14:43 64.18 64.22 64.13 64.22 8.9K
14:44 64.20 64.33 64.16 64.31 14.3K
14:45 64.32 64.32 64.16 64.26 7.9K
14:46 64.24 64.25 64.17 64.21 5.7K
14:47 64.26 64.47 64.26 64.42 18.8K
14:48 64.47 64.48 64.33 64.35 19.4K
14:49 64.38 64.45 64.38 64.44 15.5K
14:50 64.43 64.63 64.43 64.63 12.9K
14:51 64.68 64.69 64.62 64.66 19.5K
14:52 64.62 64.71 64.62 64.70 17.4K
14:53 64.73 64.73 64.53 64.57 27.3K
14:54 64.62 64.63 64.41 64.41 6.3K
14:55 64.48 64.49 64.33 64.38 14.4K
14:56 64.37 64.46 64.29 64.46 6.8K
14:57 64.43 64.49 64.40 64.44 8.2K
14:58 64.37 64.46 64.35 64.46 17.1K
14:59 64.31 64.31 64.12 64.19 24.8K
15:00 64.19 64.19 64.09 64.16 20.4K
15:01 64.19 64.29 64.14 64.17 12.1K
15:02 64.14 64.16 64.09 64.15 7.6K
15:03 64.08 64.10 63.89 63.95 40.0K
15:04 63.92 64.17 63.92 64.17 32.1K
15:05 64.19 64.30 64.12 64.23 10.2K
15:06 64.26 64.41 64.26 64.38 15.2K
15:07 64.38 64.38 64.29 64.35 9.2K
15:08 64.37 64.40 64.33 64.33 15.3K
15:09 64.37 64.48 64.34 64.35 4.6K
15:10 64.34 64.34 64.14 64.21 10.0K
15:11 64.19 64.19 64.13 64.15 3.5K
15:12 64.18 64.25 64.12 64.21 7.5K
15:13 64.21 64.38 64.21 64.38 7.4K
15:14 64.38 64.38 64.32 64.34 8.0K
15:15 64.31 64.41 64.23 64.41 5.9K
15:16 64.41 64.57 64.41 64.55 23.8K
15:17 64.58 64.62 64.50 64.50 8.1K
15:18 64.49 64.50 64.45 64.46 3.5K
15:19 64.45 64.45 64.31 64.39 10.2K
15:20 64.38 64.38 64.25 64.25 22.1K
15:21 64.25 64.45 64.24 64.42 12.3K
15:22 64.35 64.38 64.27 64.32 4.7K
15:23 64.32 64.33 64.22 64.22 11.0K
15:24 64.27 64.40 64.27 64.37 9.5K
15:25 64.37 64.54 64.37 64.50 17.9K
15:26 64.47 64.55 64.47 64.53 13.2K
15:27 64.53 64.58 64.35 64.35 5.8K
15:28 64.32 64.33 64.23 64.23 6.2K
15:29 64.29 64.34 64.12 64.26 35.6K
15:30 64.26 64.31 64.21 64.26 20.2K
15:31 64.21 64.25 64.15 64.17 11.1K
15:32 64.20 64.24 64.10 64.10 18.1K
15:33 64.12 64.12 63.96 63.98 33.7K
15:34 64.02 64.26 64.02 64.16 21.9K
15:35 64.24 64.27 64.17 64.19 14.3K
15:36 64.20 64.20 64.01 64.03 8.1K
15:37 64.06 64.06 63.92 63.95 29.9K
15:38 63.94 64.09 63.93 64.00 15.3K
15:39 64.04 64.04 63.88 63.90 17.5K
15:40 64.00 64.08 63.90 63.94 18.7K
15:41 63.95 64.13 63.95 64.09 15.7K
15:42 64.06 64.09 63.97 64.03 16.4K
15:43 63.92 63.96 63.88 63.92 21.4K
15:44 63.88 63.94 63.85 63.90 37.2K
15:45 63.91 64.01 63.91 63.92 34.8K
15:46 63.93 64.00 63.93 64.00 49.4K
15:47 63.99 63.99 63.88 63.88 68.8K
15:48 63.92 63.98 63.88 63.91 33.3K
15:49 63.89 63.92 63.85 63.86 17.6K
15:50 63.80 64.04 63.78 64.02 83.7K
15:51 63.97 64.02 63.85 63.95 27.8K
15:52 63.98 64.07 63.98 64.07 18.9K
15:53 64.05 64.18 64.05 64.15 23.2K
15:54 64.17 64.19 64.09 64.17 19.5K
15:55 64.17 64.23 64.09 64.09 48.8K
15:56 64.07 64.10 63.95 63.99 58.8K
15:57 64.03 64.13 64.03 64.09 149.5K
15:58 64.12 64.37 64.12 64.22 81.3K
15:59 64.29 64.29 64.05 64.18 512.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし