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 61.67 61.70 61.45 61.46 1,549.9K
09:31 61.43 61.58 61.43 61.47 56.2K
09:32 61.55 61.85 61.51 61.75 39.5K
09:33 61.72 61.82 61.41 61.44 101.7K
09:34 61.44 61.48 61.23 61.28 138.6K
09:35 61.33 61.35 61.21 61.29 49.8K
09:36 61.22 61.32 61.12 61.23 45.4K
09:37 61.20 61.28 61.18 61.28 26.8K
09:38 61.28 61.60 61.28 61.50 39.9K
09:39 61.46 61.46 61.30 61.30 47.7K
09:40 61.28 61.33 61.01 61.03 51.2K
09:41 61.05 61.11 60.85 60.85 131.8K
09:42 60.85 60.86 60.59 60.62 247.1K
09:43 60.58 60.63 60.50 60.59 131.1K
09:44 60.54 60.58 60.40 60.58 68.7K
09:45 60.68 60.68 60.40 60.46 38.8K
09:46 60.45 60.45 60.24 60.25 112.4K
09:47 60.37 60.38 60.11 60.11 69.0K
09:48 60.08 60.08 59.91 60.02 147.0K
09:49 60.01 60.21 59.87 60.10 84.3K
09:50 60.00 60.11 59.93 59.97 60.9K
09:51 59.95 59.95 59.61 59.64 121.4K
09:52 59.73 59.78 59.52 59.71 84.7K
09:53 59.56 59.59 59.39 59.57 84.5K
09:54 59.54 59.94 59.54 59.94 71.9K
09:55 59.94 59.98 59.71 59.79 50.8K
09:56 59.80 59.95 59.55 59.55 56.8K
09:57 59.57 59.81 59.47 59.66 39.0K
09:58 59.64 59.88 59.62 59.81 57.5K
09:59 59.70 59.76 59.00 59.00 96.6K
10:00 59.04 59.40 58.77 59.40 103.4K
10:01 59.41 59.55 59.27 59.55 87.7K
10:02 59.44 59.44 59.24 59.24 39.9K
10:03 59.24 59.47 59.10 59.30 68.7K
10:04 59.29 59.29 58.96 59.18 57.5K
10:05 59.02 59.08 58.91 59.00 45.9K
10:06 59.08 59.25 58.90 59.03 52.2K
10:07 59.07 59.08 58.82 58.85 41.9K
10:08 58.82 58.97 58.76 58.97 63.8K
10:09 58.82 58.82 58.51 58.53 64.4K
10:10 58.47 58.80 58.40 58.47 63.7K
10:11 58.52 58.55 58.19 58.25 224.4K
10:12 58.20 58.24 57.85 58.05 156.0K
10:13 58.12 58.34 58.09 58.25 72.6K
10:14 58.23 58.83 58.23 58.74 89.5K
10:15 58.72 58.96 58.66 58.96 105.7K
10:16 58.90 59.20 58.88 59.17 67.4K
10:17 59.10 59.17 58.98 59.00 61.4K
10:18 59.08 59.27 59.01 59.27 67.8K
10:19 59.30 59.30 58.98 58.98 70.6K
10:20 59.09 59.09 58.70 58.82 38.7K
10:21 58.85 58.90 58.77 58.80 19.2K
10:22 58.81 59.04 58.81 58.92 29.4K
10:23 58.87 59.05 58.78 59.05 22.6K
10:24 59.03 59.35 59.03 59.34 58.2K
10:25 59.36 59.42 59.27 59.39 48.9K
10:26 59.34 59.58 59.34 59.53 61.0K
10:27 59.54 59.67 59.48 59.57 40.8K
10:28 59.56 59.64 59.51 59.64 26.4K
10:29 59.69 59.90 59.69 59.90 48.7K
10:30 59.90 60.20 59.86 60.20 72.7K
10:31 60.18 60.22 59.87 59.93 86.6K
10:32 59.97 59.97 59.67 59.70 44.4K
10:33 59.74 59.93 59.69 59.91 158.0K
10:34 59.83 59.89 59.71 59.74 42.6K
10:35 59.65 59.68 59.50 59.50 39.0K
10:36 59.44 59.52 59.40 59.52 37.6K
10:37 59.57 59.57 59.34 59.37 32.1K
10:38 59.38 59.51 59.27 59.51 23.0K
10:39 59.42 59.47 59.30 59.32 16.5K
10:40 59.32 59.57 59.26 59.56 41.0K
10:41 59.66 59.88 59.66 59.87 23.6K
10:42 59.85 59.99 59.85 59.98 43.4K
10:43 59.99 60.16 59.99 60.15 55.9K
10:44 60.18 60.21 60.02 60.04 41.9K
10:45 59.97 59.97 59.77 59.82 21.3K
10:46 59.78 59.86 59.76 59.86 24.8K
10:47 59.84 59.98 59.84 59.96 30.1K
10:48 59.97 60.19 59.97 60.19 33.9K
10:49 60.18 60.28 60.18 60.28 66.6K
10:50 60.36 60.45 60.35 60.40 41.4K
10:51 60.30 60.34 60.19 60.33 41.8K
10:52 60.32 60.33 60.11 60.11 39.3K
10:53 60.12 60.32 60.12 60.30 24.1K
10:54 60.32 60.40 60.32 60.40 23.9K
10:55 60.38 60.51 60.38 60.51 34.7K
10:56 60.46 60.52 60.35 60.43 21.8K
10:57 60.38 60.43 60.17 60.17 37.6K
10:58 60.19 60.22 60.03 60.03 57.0K
10:59 59.97 60.00 59.86 59.86 29.5K
11:00 59.85 59.92 59.77 59.82 31.2K
11:01 59.84 59.95 59.81 59.94 22.4K
11:02 59.94 60.08 59.77 60.08 13.6K
11:03 60.06 60.19 60.06 60.08 17.1K
11:04 60.03 60.03 59.95 60.01 18.9K
11:05 59.87 59.88 59.71 59.74 39.8K
11:06 59.66 59.86 59.66 59.71 22.2K
11:07 59.73 59.73 59.54 59.57 15.6K
11:08 59.53 59.63 59.46 59.46 65.7K
11:09 59.43 59.52 59.40 59.52 19.1K
11:10 59.52 59.68 59.52 59.68 20.6K
11:11 59.73 59.98 59.67 59.90 26.5K
11:12 60.03 60.09 59.90 60.05 13.4K
11:13 60.05 60.16 59.99 60.13 20.4K
11:14 60.05 60.19 60.05 60.09 21.4K
11:15 60.15 60.26 60.09 60.11 23.5K
11:16 60.12 60.13 59.89 59.98 8.9K
11:17 59.98 60.03 59.90 59.97 5.9K
11:18 59.98 60.22 59.98 60.14 5.0K
11:19 60.13 60.30 60.13 60.27 16.5K
11:20 60.29 60.34 60.26 60.27 12.2K
11:21 60.26 60.48 60.26 60.47 42.7K
11:22 60.49 60.55 60.38 60.39 52.9K
11:23 60.39 60.43 60.22 60.26 12.1K
11:24 60.22 60.25 60.06 60.07 21.4K
11:25 60.18 60.37 60.18 60.25 21.9K
11:26 60.26 60.26 60.09 60.23 15.4K
11:27 60.15 60.31 60.15 60.21 4.6K
11:28 60.24 60.28 60.06 60.08 12.6K
11:29 60.03 60.05 59.96 60.02 21.7K
11:30 60.04 60.15 60.01 60.15 4.7K
11:31 60.25 60.37 60.21 60.34 15.6K
11:32 60.34 60.44 60.15 60.24 13.3K
11:33 60.29 60.31 60.04 60.06 10.0K
11:34 60.19 60.19 60.07 60.14 6.3K
11:35 60.07 60.07 59.89 59.89 12.6K
11:36 59.91 59.95 59.86 59.93 5.7K
11:37 59.88 59.93 59.87 59.93 33.7K
11:38 59.95 59.95 59.82 59.83 15.1K
11:39 59.82 59.94 59.82 59.86 7.2K
11:40 59.86 59.92 59.86 59.90 7.9K
11:41 59.95 59.95 59.80 59.84 15.9K
11:42 59.84 59.84 59.72 59.75 56.0K
11:43 59.81 59.81 59.63 59.63 5.8K
11:44 59.62 59.82 59.62 59.82 22.8K
11:45 59.69 59.70 59.63 59.70 26.7K
11:46 59.73 59.91 59.57 59.57 109.2K
11:47 59.60 59.65 59.56 59.60 11.1K
11:48 59.67 59.77 59.62 59.68 16.7K
11:49 59.60 59.60 59.49 59.49 10.4K
11:50 59.49 59.54 59.45 59.54 24.4K
11:51 59.48 59.62 59.48 59.62 5.2K
11:52 59.71 59.86 59.58 59.86 8.7K
11:53 59.96 60.06 59.89 59.90 20.6K
11:54 59.88 59.88 59.79 59.79 15.2K
11:55 59.76 59.81 59.76 59.81 2.5K
11:56 59.80 59.87 59.76 59.87 5.9K
11:57 59.83 59.91 59.77 59.91 5.1K
11:58 59.98 59.98 59.82 59.82 11.6K
11:59 59.80 59.84 59.80 59.83 6.6K
12:00 59.61 59.68 59.61 59.64 7.5K
12:01 59.54 59.71 59.52 59.67 22.9K
12:02 59.67 59.71 59.51 59.55 9.7K
12:03 59.53 59.53 59.28 59.36 39.0K
12:04 59.37 59.46 59.34 59.36 26.5K
12:05 59.37 59.37 59.18 59.18 21.9K
12:06 59.21 59.22 59.13 59.19 14.0K
12:07 59.17 59.40 59.17 59.35 9.8K
12:08 59.26 59.27 59.20 59.22 15.2K
12:09 59.20 59.22 59.10 59.10 14.1K
12:10 59.16 59.16 59.08 59.11 13.1K
12:11 59.09 59.14 58.96 58.96 37.4K
12:12 58.92 58.92 58.78 58.83 100.3K
12:13 58.79 58.94 58.79 58.80 29.1K
12:14 58.81 58.81 58.67 58.67 18.5K
12:15 58.64 58.90 58.64 58.84 35.8K
12:16 58.81 58.95 58.81 58.85 10.8K
12:17 58.85 58.85 58.64 58.69 21.1K
12:18 58.78 58.86 58.71 58.86 33.0K
12:19 58.89 59.06 58.88 58.92 11.3K
12:20 58.92 58.92 58.63 58.69 8.6K
12:21 58.76 58.76 58.48 58.48 22.5K
12:22 58.46 58.56 58.46 58.51 22.0K
12:23 58.51 58.52 58.41 58.45 20.4K
12:24 58.43 58.45 58.29 58.31 20.6K
12:25 58.44 58.69 58.44 58.69 23.4K
12:26 58.67 58.81 58.63 58.63 26.9K
12:27 58.64 58.76 58.62 58.62 39.3K
12:28 58.74 58.74 58.63 58.63 8.1K
12:29 58.64 58.70 58.62 58.67 33.9K
12:30 58.66 59.01 58.66 59.01 27.8K
12:31 58.99 59.17 58.99 59.17 39.8K
12:32 59.08 59.21 59.02 59.20 17.2K
12:33 59.25 59.36 59.23 59.36 12.6K
12:34 59.31 59.31 59.21 59.25 13.1K
12:35 59.21 59.21 59.04 59.12 11.9K
12:36 59.11 59.11 58.72 58.72 20.4K
12:37 58.76 58.96 58.76 58.83 15.5K
12:38 58.80 58.84 58.74 58.84 57.7K
12:39 58.88 58.90 58.77 58.77 3.6K
12:40 58.65 58.66 58.60 58.66 16.5K
12:41 58.65 58.65 58.57 58.57 8.7K
12:42 58.59 58.61 58.52 58.61 9.8K
12:43 58.59 58.70 58.56 58.56 5.8K
12:44 58.52 58.56 58.49 58.50 19.2K
12:45 58.40 58.52 58.35 58.52 23.4K
12:46 58.42 58.48 58.37 58.47 7.0K
12:47 58.47 58.64 58.47 58.60 11.2K
12:48 58.68 58.83 58.68 58.80 15.2K
12:49 58.81 58.81 58.58 58.58 22.5K
12:50 58.59 58.78 58.59 58.72 24.4K
12:51 58.70 58.78 58.63 58.78 6.8K
12:52 58.77 58.90 58.77 58.90 16.5K
12:53 58.88 58.91 58.83 58.91 19.8K
12:54 58.94 58.99 58.87 58.87 7.1K
12:55 58.84 58.85 58.76 58.84 6.2K
12:56 58.84 58.84 58.74 58.78 11.0K
12:57 58.87 58.95 58.87 58.95 6.6K
12:58 58.93 58.94 58.86 58.90 9.7K
12:59 58.90 58.90 58.80 58.80 14.4K
13:00 58.73 58.76 58.65 58.65 6.9K
13:01 58.64 58.64 58.52 58.54 14.6K
13:02 58.51 58.59 58.47 58.54 9.6K
13:03 58.58 58.82 58.58 58.66 6.9K
13:04 58.59 58.92 58.59 58.92 6.6K
13:05 58.89 58.89 58.60 58.60 6.0K
13:06 58.62 58.73 58.62 58.67 4.5K
13:07 58.67 58.69 58.58 58.61 11.5K
13:08 58.66 58.99 58.66 58.98 12.7K
13:09 59.05 59.12 59.02 59.12 11.2K
13:10 59.17 59.17 59.07 59.13 10.4K
13:11 59.12 59.13 59.07 59.13 9.4K
13:12 59.20 59.28 59.20 59.22 9.4K
13:13 59.34 59.37 59.23 59.37 15.7K
13:14 59.34 59.45 59.34 59.45 8.0K
13:15 59.45 59.48 59.38 59.41 6.6K
13:16 59.42 59.47 59.24 59.24 12.3K
13:17 59.24 59.69 59.24 59.61 14.2K
13:18 59.53 59.72 59.53 59.72 18.1K
13:19 59.72 59.74 59.68 59.68 9.0K
13:20 59.65 59.65 59.46 59.46 27.5K
13:21 59.48 59.52 59.32 59.32 17.1K
13:22 59.28 59.34 59.28 59.27 8.1K
13:23 59.22 59.44 59.19 59.44 54.4K
13:24 59.46 59.50 59.46 59.50 3.1K
13:25 59.47 59.49 59.34 59.34 7.1K
13:26 59.46 59.46 59.34 59.44 12.6K
13:27 59.42 59.42 59.29 59.40 4.1K
13:28 59.34 59.34 59.23 59.23 1.4K
13:29 59.24 59.24 59.05 59.09 10.3K
13:30 59.08 59.15 59.04 59.04 10.4K
13:31 59.03 59.09 59.00 59.05 20.2K
13:32 59.07 59.11 59.01 59.11 2.7K
13:33 59.08 59.20 59.05 59.20 17.0K
13:34 59.17 59.23 59.11 59.10 5.4K
13:35 59.07 59.07 58.86 58.86 7.3K
13:36 58.90 58.99 58.87 58.97 14.3K
13:37 58.95 58.95 58.87 58.92 8.5K
13:38 58.80 58.83 58.78 58.83 13.7K
13:39 58.79 58.85 58.79 58.81 5.5K
13:40 58.86 59.00 58.79 58.79 17.5K
13:41 58.78 58.83 58.75 58.75 10.6K
13:42 58.72 58.72 58.57 58.59 11.6K
13:43 58.60 58.67 58.60 58.62 7.5K
13:44 58.56 58.56 58.47 58.47 12.9K
13:45 58.43 58.65 58.43 58.64 30.2K
13:46 58.67 58.77 58.65 58.75 17.2K
13:47 58.69 58.70 58.45 58.45 8.6K
13:48 58.40 58.40 58.29 58.37 28.9K
13:49 58.39 58.44 58.35 58.39 12.5K
13:50 58.39 58.65 58.39 58.62 5.0K
13:51 58.64 58.73 58.59 58.72 14.1K
13:52 58.68 58.68 58.51 58.51 4.3K
13:53 58.51 58.64 58.51 58.63 3.2K
13:54 58.63 58.63 58.60 58.60 5.0K
13:55 58.55 58.63 58.55 58.60 5.4K
13:56 58.55 58.64 58.55 58.62 9.3K
13:57 58.64 58.64 58.53 58.53 9.4K
13:58 58.53 58.62 58.41 58.48 11.2K
13:59 58.45 58.61 58.45 58.61 6.5K
14:00 58.55 58.55 58.32 58.32 33.9K
14:01 58.42 58.48 58.34 58.37 8.9K
14:02 58.34 58.48 58.34 58.46 3.4K
14:03 58.25 58.31 58.22 58.24 14.3K
14:04 58.35 58.46 58.34 58.35 11.5K
14:05 58.35 58.35 58.14 58.20 16.2K
14:06 58.22 58.29 58.16 58.24 12.8K
14:07 58.29 58.60 58.29 58.60 19.3K
14:08 58.67 58.76 58.66 58.75 11.8K
14:09 58.72 58.72 58.66 58.66 3.0K
14:10 58.58 58.68 58.58 58.68 4.8K
14:11 58.69 58.81 58.69 58.74 5.9K
14:12 58.74 58.78 58.70 58.76 16.0K
14:13 58.71 58.74 58.67 58.70 3.4K
14:14 58.70 58.70 58.63 58.65 11.3K
14:15 58.67 58.67 58.50 58.51 15.1K
14:16 58.49 58.49 58.40 58.45 8.8K
14:17 58.44 58.66 58.44 58.56 5.3K
14:18 58.56 58.58 58.46 58.58 5.0K
14:19 58.47 58.53 58.41 58.42 4.9K
14:20 58.40 58.40 58.19 58.23 18.4K
14:21 58.18 58.18 57.96 57.96 74.8K
14:22 57.97 58.10 57.97 58.02 12.7K
14:23 58.02 58.07 57.74 57.80 71.9K
14:24 57.80 57.98 57.76 57.93 15.0K
14:25 57.92 58.24 57.92 58.23 29.2K
14:26 58.21 58.32 58.21 58.31 30.0K
14:27 58.23 58.23 58.10 58.14 18.5K
14:28 58.17 58.38 58.17 58.38 9.3K
14:29 58.36 58.60 58.32 58.60 10.9K
14:30 58.51 58.63 58.51 58.63 7.2K
14:31 58.66 58.69 58.52 58.52 15.2K
14:32 58.50 58.57 58.37 58.37 9.0K
14:33 58.39 58.43 58.36 58.39 11.7K
14:34 58.42 58.56 58.26 58.27 12.3K
14:35 58.27 58.33 58.18 58.18 12.5K
14:36 58.19 58.19 57.86 57.87 19.3K
14:37 57.92 57.94 57.85 57.91 23.5K
14:38 57.91 58.14 57.91 58.09 8.9K
14:39 57.98 58.02 57.90 58.02 19.9K
14:40 58.04 58.31 58.04 58.25 21.8K
14:41 58.22 58.36 58.22 58.33 17.8K
14:42 58.42 58.56 58.40 58.52 13.6K
14:43 58.53 58.55 58.49 58.54 5.8K
14:44 58.53 58.58 58.49 58.55 7.5K
14:45 58.52 58.56 58.46 58.46 8.0K
14:46 58.54 58.57 58.44 58.44 7.5K
14:47 58.47 58.47 58.25 58.25 21.2K
14:48 58.29 58.34 58.19 58.19 9.4K
14:49 58.19 58.24 58.15 58.20 8.2K
14:50 58.06 58.25 58.06 58.22 7.0K
14:51 58.16 58.28 58.16 58.25 6.0K
14:52 58.38 58.42 58.24 58.29 9.0K
14:53 58.23 58.23 58.21 58.21 7.3K
14:54 58.21 58.25 58.08 58.21 21.1K
14:55 58.17 58.33 58.12 58.12 10.4K
14:56 58.12 58.12 58.04 58.06 14.5K
14:57 57.98 58.05 57.96 58.01 38.0K
14:58 58.00 58.19 58.00 58.12 10.2K
14:59 58.14 58.16 58.00 58.00 10.3K
15:00 57.95 58.06 57.91 58.01 6.4K
15:01 58.10 58.15 58.01 58.15 11.5K
15:02 58.25 58.26 58.14 58.14 4.1K
15:03 58.12 58.12 57.86 57.87 25.7K
15:04 57.89 57.97 57.76 57.79 26.3K
15:05 57.90 57.90 57.79 57.88 16.2K
15:06 57.85 58.12 57.81 58.00 22.9K
15:07 58.03 58.07 57.96 57.97 21.3K
15:08 57.98 58.23 57.98 58.23 9.9K
15:09 58.23 58.30 58.23 58.27 11.7K
15:10 58.30 58.40 58.18 58.20 30.5K
15:11 58.14 58.18 58.02 58.02 22.0K
15:12 58.06 58.09 58.03 58.05 7.3K
15:13 58.17 58.35 58.12 58.35 6.0K
15:14 58.37 58.40 58.31 58.40 8.3K
15:15 58.37 58.41 58.36 58.39 14.3K
15:16 58.33 58.36 58.28 58.30 16.2K
15:17 58.24 58.40 58.24 58.38 11.3K
15:18 58.31 58.36 58.27 58.27 24.4K
15:19 58.32 58.32 58.18 58.18 3.2K
15:20 58.07 58.08 58.02 58.04 12.0K
15:21 58.04 58.18 58.04 58.14 3.4K
15:22 58.17 58.27 58.10 58.27 7.0K
15:23 58.30 58.40 58.30 58.40 12.9K
15:24 58.42 58.56 58.41 58.53 43.7K
15:25 58.51 58.61 58.51 58.60 10.8K
15:26 58.66 58.74 58.57 58.57 18.3K
15:27 58.55 58.60 58.52 58.52 7.3K
15:28 58.55 58.55 58.48 58.48 49.1K
15:29 58.48 58.48 58.44 58.45 2.4K
15:30 58.53 58.61 58.50 58.61 24.5K
15:31 58.61 58.72 58.61 58.71 8.2K
15:32 58.72 58.87 58.72 58.87 20.9K
15:33 58.93 58.93 58.81 58.80 6.3K
15:34 58.80 58.88 58.80 58.88 9.2K
15:35 58.84 58.86 58.78 58.83 13.9K
15:36 58.87 58.87 58.73 58.76 14.0K
15:37 58.74 58.74 58.66 58.66 11.1K
15:38 58.67 58.77 58.65 58.71 10.2K
15:39 58.72 58.75 58.67 58.73 8.1K
15:40 58.69 58.75 58.60 58.68 9.0K
15:41 58.70 58.72 58.65 58.66 14.8K
15:42 58.68 58.68 58.56 58.56 2.7K
15:43 58.60 58.60 58.46 58.47 17.8K
15:44 58.44 58.44 58.21 58.22 16.8K
15:45 58.20 58.31 58.14 58.18 9.8K
15:46 58.14 58.24 58.13 58.24 25.0K
15:47 58.20 58.21 58.10 58.10 12.7K
15:48 58.09 58.12 58.07 58.11 11.1K
15:49 58.10 58.10 57.98 58.02 26.5K
15:50 58.05 58.17 58.00 58.12 28.9K
15:51 58.12 58.21 58.03 58.07 16.6K
15:52 58.08 58.09 58.01 58.05 19.6K
15:53 58.03 58.05 57.97 58.05 27.4K
15:54 57.99 58.09 57.95 58.06 42.7K
15:55 58.05 58.16 57.97 58.11 30.9K
15:56 58.13 58.29 58.13 58.19 22.7K
15:57 58.14 58.29 58.14 58.27 24.5K
15:58 58.30 58.39 58.30 58.38 23.8K
15:59 58.43 58.48 58.09 58.33 1,246.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし