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 54.33 54.33 53.96 54.01 2,277.7K
09:31 53.94 54.25 53.94 54.12 93.8K
09:32 54.14 54.37 54.12 54.27 60.5K
09:33 54.36 54.84 54.30 54.82 42.5K
09:34 54.95 54.99 54.73 54.73 134.3K
09:35 54.78 55.01 54.75 54.96 60.3K
09:36 54.96 55.25 54.90 55.14 80.2K
09:37 55.05 55.16 54.99 55.16 21.6K
09:38 55.16 55.48 55.16 55.43 56.3K
09:39 55.46 55.46 55.26 55.39 47.3K
09:40 55.35 55.39 55.24 55.37 36.6K
09:41 55.39 55.62 55.39 55.62 50.9K
09:42 55.64 55.68 55.50 55.66 55.0K
09:43 55.66 55.70 55.57 55.61 31.9K
09:44 55.58 55.58 55.41 55.44 35.7K
09:45 55.44 55.97 55.44 55.89 88.2K
09:46 55.91 55.99 55.82 55.94 55.0K
09:47 55.99 56.11 55.99 56.07 121.7K
09:48 56.09 56.15 55.87 55.91 29.9K
09:49 55.97 56.17 55.93 56.17 23.7K
09:50 56.12 56.12 55.95 55.98 26.7K
09:51 55.98 56.10 55.90 55.93 43.6K
09:52 55.95 56.04 55.90 55.94 21.6K
09:53 56.02 56.17 56.02 56.12 19.7K
09:54 56.21 56.25 56.01 56.01 51.3K
09:55 56.02 56.09 55.86 55.86 18.0K
09:56 55.82 55.99 55.82 55.92 34.8K
09:57 55.92 56.12 55.92 56.09 20.2K
09:58 56.09 56.20 56.08 56.12 13.9K
09:59 56.09 56.11 55.85 55.85 89.8K
10:00 56.02 56.02 55.69 55.72 85.1K
10:01 55.73 56.15 55.73 56.08 19.7K
10:02 56.00 56.04 55.95 56.03 10.8K
10:03 56.10 56.28 56.10 56.18 29.9K
10:04 56.28 56.29 56.09 56.09 27.2K
10:05 56.08 56.11 55.97 56.07 11.1K
10:06 56.12 56.27 56.12 56.23 8.9K
10:07 56.21 56.28 56.14 56.21 13.2K
10:08 56.25 56.25 56.04 56.05 10.8K
10:09 56.08 56.10 55.92 55.95 12.1K
10:10 55.95 55.95 55.76 55.87 57.2K
10:11 55.86 55.86 55.64 55.71 15.8K
10:12 55.56 55.62 55.42 55.62 142.8K
10:13 55.61 55.78 55.58 55.75 10.4K
10:14 55.70 55.82 55.70 55.80 13.9K
10:15 55.76 55.76 55.61 55.61 6.5K
10:16 55.56 55.69 55.51 55.68 22.5K
10:17 55.74 55.74 55.47 55.47 12.4K
10:18 55.46 55.62 55.46 55.58 9.5K
10:19 55.59 55.59 55.25 55.28 24.2K
10:20 55.33 55.33 55.15 55.16 57.6K
10:21 55.25 55.25 54.68 54.74 47.2K
10:22 54.82 54.85 54.70 54.76 38.9K
10:23 54.82 54.84 54.67 54.82 35.2K
10:24 54.97 54.97 54.78 54.91 32.7K
10:25 54.91 55.09 54.85 55.02 14.1K
10:26 55.07 55.16 54.99 55.01 29.9K
10:27 54.97 55.30 54.97 55.30 19.2K
10:28 55.28 55.55 55.28 55.49 12.1K
10:29 55.54 55.64 55.53 55.64 28.2K
10:30 55.64 55.67 55.50 55.58 9.8K
10:31 55.61 55.64 55.43 55.43 6.6K
10:32 55.43 55.43 55.20 55.42 10.5K
10:33 55.46 55.58 55.46 55.51 32.1K
10:34 55.41 55.46 55.28 55.45 28.3K
10:35 55.48 55.63 55.47 55.63 10.1K
10:36 55.61 55.84 55.61 55.83 92.7K
10:37 55.83 55.87 55.61 55.69 32.7K
10:38 55.67 55.98 55.67 55.98 4.8K
10:39 55.98 56.05 55.94 56.02 67.9K
10:40 56.03 56.05 55.86 55.92 17.0K
10:41 55.96 55.97 55.83 55.83 21.5K
10:42 55.77 55.95 55.77 55.92 8.9K
10:43 55.92 55.98 55.75 55.79 26.8K
10:44 55.74 55.99 55.67 55.96 14.4K
10:45 55.86 56.00 55.78 56.00 17.9K
10:46 55.95 55.95 55.79 55.82 4.2K
10:47 55.79 55.87 55.78 55.83 8.9K
10:48 55.83 55.91 55.82 55.90 3.7K
10:49 55.90 55.94 55.90 55.91 3.0K
10:50 55.78 55.97 55.78 55.82 9.7K
10:51 55.71 55.83 55.71 55.83 5.1K
10:52 55.71 55.73 55.66 55.66 5.1K
10:53 55.65 55.86 55.65 55.80 5.6K
10:54 55.86 55.86 55.66 55.72 2.8K
10:55 55.68 55.75 55.50 55.68 36.4K
10:56 55.82 55.82 55.71 55.78 2.0K
10:57 55.78 55.78 55.51 55.51 5.0K
10:58 55.40 55.41 55.36 55.40 4.8K
10:59 55.40 55.40 55.23 55.26 34.4K
11:00 55.21 55.42 55.21 55.39 12.9K
11:01 55.38 55.38 55.08 55.14 25.7K
11:02 55.15 55.53 55.15 55.52 18.1K
11:03 55.51 55.62 55.51 55.60 13.9K
11:04 55.61 55.63 55.46 55.50 15.4K
11:05 55.63 55.63 55.45 55.52 7.2K
11:06 55.52 55.70 55.52 55.70 4.8K
11:07 55.73 55.86 55.68 55.85 17.5K
11:08 55.87 55.89 55.81 55.82 7.6K
11:09 55.84 55.84 55.78 55.79 12.6K
11:10 55.71 55.86 55.71 55.78 106.6K
11:11 55.79 55.82 55.57 55.57 28.0K
11:12 55.58 55.65 55.54 55.63 44.4K
11:13 55.58 55.77 55.51 55.77 19.3K
11:14 55.78 55.80 55.67 55.74 10.3K
11:15 55.76 55.86 55.72 55.85 5.7K
11:16 55.76 55.90 55.76 55.86 36.0K
11:17 55.94 56.02 55.94 56.00 21.6K
11:18 55.93 56.09 55.91 56.07 14.9K
11:19 56.05 56.13 56.05 56.13 31.9K
11:20 56.14 56.24 56.14 56.24 20.9K
11:21 56.22 56.40 56.22 56.40 33.3K
11:22 56.42 56.47 56.39 56.43 9.2K
11:23 56.42 56.63 56.42 56.57 76.5K
11:24 56.54 56.66 56.53 56.61 64.8K
11:25 56.54 56.82 56.54 56.82 48.5K
11:26 56.83 56.86 56.70 56.75 71.1K
11:27 56.72 56.87 56.72 56.86 14.5K
11:28 56.89 57.19 56.89 57.19 55.3K
11:29 57.18 57.24 57.10 57.12 95.6K
11:30 57.14 57.25 57.12 57.25 12.7K
11:31 57.26 57.32 57.24 57.30 41.7K
11:32 57.34 57.37 57.21 57.30 30.0K
11:33 57.26 57.26 57.07 57.23 22.8K
11:34 57.19 57.36 57.17 57.34 12.8K
11:35 57.29 57.30 57.23 57.29 31.4K
11:36 57.26 57.30 57.15 57.15 32.3K
11:37 57.13 57.21 57.07 57.15 17.8K
11:38 57.22 57.37 57.22 57.37 20.2K
11:39 57.34 57.44 57.34 57.41 20.8K
11:40 57.44 57.46 57.33 57.40 25.3K
11:41 57.42 57.42 57.34 57.39 16.4K
11:42 57.33 57.45 57.33 57.42 41.2K
11:43 57.44 57.56 57.44 57.54 16.4K
11:44 57.54 57.59 57.51 57.58 47.0K
11:45 57.56 57.75 57.56 57.73 40.8K
11:46 57.65 57.65 57.46 57.46 82.9K
11:47 57.45 57.45 57.23 57.34 20.5K
11:48 57.42 57.55 57.34 57.53 46.8K
11:49 57.52 57.53 57.18 57.20 25.9K
11:50 57.23 57.26 57.16 57.15 13.8K
11:51 57.11 57.26 57.02 57.02 8.9K
11:52 57.00 57.05 56.95 57.00 13.3K
11:53 57.05 57.05 56.95 57.03 5.5K
11:54 57.07 57.16 57.01 57.12 12.9K
11:55 57.15 57.18 57.10 57.10 8.9K
11:56 57.18 57.18 57.04 57.06 20.2K
11:57 57.04 57.04 56.95 57.01 15.4K
11:58 57.01 57.04 56.85 56.85 56.9K
11:59 56.82 56.90 56.79 56.86 9.6K
12:00 56.85 56.85 56.70 56.72 10.0K
12:01 56.74 56.74 56.56 56.56 49.3K
12:02 56.53 56.58 56.39 56.55 31.5K
12:03 56.55 56.55 56.38 56.40 8.4K
12:04 56.58 56.70 56.49 56.49 23.6K
12:05 56.58 56.58 56.48 56.48 12.3K
12:06 56.51 56.51 56.38 56.38 9.9K
12:07 56.42 56.55 56.42 56.42 14.7K
12:08 56.38 56.46 56.35 56.38 27.9K
12:09 56.37 56.37 56.22 56.22 12.6K
12:10 56.24 56.42 56.20 56.42 6.0K
12:11 56.44 56.52 56.40 56.46 13.6K
12:12 56.48 56.49 56.24 56.26 10.1K
12:13 56.26 56.29 56.21 56.26 11.0K
12:14 56.18 56.23 56.18 56.23 2.1K
12:15 56.21 56.30 56.05 56.22 23.6K
12:16 56.20 56.30 56.20 56.30 96.4K
12:17 56.30 56.38 56.23 56.28 58.7K
12:18 56.27 56.38 56.27 56.38 6.2K
12:19 56.36 56.43 56.33 56.42 6.2K
12:20 56.41 56.59 56.41 56.54 18.1K
12:21 56.58 56.61 56.49 56.49 14.0K
12:22 56.51 56.51 56.34 56.34 7.5K
12:23 56.36 56.44 56.36 56.38 5.6K
12:24 56.34 56.45 56.34 56.45 6.8K
12:25 56.42 56.48 56.39 56.48 8.0K
12:26 56.45 56.53 56.44 56.47 4.4K
12:27 56.52 56.55 56.47 56.48 41.5K
12:28 56.54 56.54 56.43 56.44 5.1K
12:29 56.47 56.54 56.47 56.54 14.5K
12:30 56.52 56.52 56.50 56.50 1.6K
12:31 56.53 56.53 56.40 56.40 6.6K
12:32 56.48 56.50 56.41 56.50 4.8K
12:33 56.51 56.55 56.51 56.54 1.9K
12:34 56.59 56.75 56.54 56.75 4.9K
12:35 56.79 56.82 56.78 56.78 2.8K
12:36 56.82 56.90 56.81 56.83 4.5K
12:37 56.83 56.83 56.55 56.55 9.7K
12:38 56.50 56.60 56.47 56.60 8.5K
12:39 56.60 56.60 56.55 56.58 7.5K
12:40 56.41 56.41 56.36 56.36 4.4K
12:41 56.26 56.34 56.26 56.34 4.8K
12:42 56.35 56.36 56.27 56.36 9.7K
12:43 56.27 56.34 56.27 56.34 2.1K
12:44 56.38 56.45 56.35 56.42 4.1K
12:45 56.44 56.44 56.35 56.37 2.3K
12:46 56.44 56.44 56.40 56.41 3.4K
12:47 56.41 56.41 56.35 56.38 2.4K
12:48 56.30 56.32 56.30 56.32 1.6K
12:49 56.29 56.43 56.29 56.41 3.3K
12:50 56.40 56.44 56.39 56.42 3.3K
12:52 56.28 56.28 56.24 56.24 9.1K
12:53 56.28 56.28 56.26 56.26 2.9K
12:54 56.31 56.38 56.31 56.38 1.6K
12:55 56.35 56.36 56.32 56.36 2.8K
12:56 56.36 56.36 56.23 56.26 4.0K
12:57 56.23 56.29 56.16 56.16 8.5K
12:58 56.09 56.23 56.09 56.21 7.7K
12:59 56.26 56.31 56.21 56.21 2.9K
13:00 56.25 56.30 56.25 56.30 0.9K
13:01 56.34 56.34 56.26 56.26 6.5K
13:02 56.26 56.33 56.22 56.22 4.8K
13:03 56.22 56.24 56.12 56.12 4.2K
13:04 56.03 56.03 55.80 55.80 59.0K
13:05 55.83 55.89 55.83 55.89 33.3K
13:06 55.85 55.99 55.85 55.99 5.0K
13:07 55.87 55.95 55.87 55.93 4.5K
13:08 55.86 55.86 55.66 55.68 19.5K
13:09 55.67 55.72 55.63 55.72 4.7K
13:10 55.71 55.79 55.67 55.68 7.2K
13:11 55.68 55.72 55.54 55.61 36.7K
13:12 55.60 55.60 55.43 55.57 11.4K
13:13 55.50 55.51 55.49 55.50 5.8K
13:14 55.50 55.50 55.41 55.49 8.7K
13:15 55.53 55.54 55.41 55.41 7.5K
13:16 55.40 55.40 55.32 55.35 21.7K
13:17 55.32 55.32 55.18 55.21 28.9K
13:18 55.17 55.20 55.12 55.14 19.9K
13:19 55.07 55.10 54.90 54.90 35.7K
13:20 55.02 55.05 54.95 54.95 20.5K
13:21 54.99 55.00 54.85 54.86 62.0K
13:22 54.89 55.09 54.88 55.06 17.2K
13:23 55.01 55.36 55.01 55.36 31.2K
13:24 55.24 55.31 55.14 55.14 7.7K
13:25 55.13 55.24 55.05 55.23 8.4K
13:26 55.16 55.16 54.99 55.11 17.4K
13:27 55.02 55.03 54.96 54.96 14.5K
13:28 54.93 55.02 54.90 54.93 122.9K
13:29 54.96 55.00 54.83 54.83 44.3K
13:30 54.79 54.86 54.72 54.72 17.3K
13:31 54.79 54.84 54.54 54.54 31.2K
13:32 54.62 54.66 54.48 54.59 58.0K
13:33 54.54 54.62 54.37 54.51 16.1K
13:34 54.43 54.50 54.35 54.50 42.2K
13:35 54.40 54.44 54.27 54.30 11.1K
13:36 54.35 54.43 54.27 54.37 63.2K
13:37 54.33 54.35 54.23 54.34 22.5K
13:38 54.33 54.58 54.30 54.57 63.2K
13:39 54.67 54.67 54.39 54.46 20.3K
13:40 54.37 54.51 54.36 54.48 14.8K
13:41 54.52 54.56 54.40 54.50 6.9K
13:42 54.53 54.70 54.53 54.62 15.7K
13:43 54.61 54.64 54.49 54.64 16.1K
13:44 54.68 54.76 54.64 54.65 9.1K
13:45 54.72 54.91 54.72 54.85 10.1K
13:46 54.85 55.04 54.80 55.04 13.7K
13:47 55.04 55.14 54.97 55.12 12.6K
13:48 55.08 55.14 54.99 55.09 7.6K
13:49 55.04 55.12 55.04 55.10 46.9K
13:50 55.03 55.07 55.03 55.05 42.7K
13:51 54.98 54.98 54.84 54.92 16.6K
13:52 54.98 55.02 54.92 54.92 3.2K
13:53 54.95 54.99 54.95 54.99 5.2K
13:54 55.00 55.00 54.93 54.98 0.8K
13:55 54.96 54.96 54.92 54.94 6.1K
13:56 54.92 55.03 54.92 54.99 6.2K
13:57 55.00 55.03 54.90 54.90 2.9K
13:58 54.85 54.85 54.56 54.65 17.0K
13:59 54.50 54.57 54.40 54.57 17.0K
14:00 54.41 54.49 54.35 54.43 14.1K
14:01 54.48 54.79 54.41 54.69 44.4K
14:02 54.67 54.84 54.66 54.84 15.8K
14:03 54.68 54.76 54.62 54.62 20.2K
14:04 54.59 54.73 54.58 54.69 9.0K
14:05 54.83 54.98 54.79 54.98 6.7K
14:06 55.00 55.08 55.00 55.00 9.0K
14:07 54.85 54.87 54.68 54.68 14.6K
14:08 54.71 54.76 54.63 54.64 43.1K
14:09 54.68 54.85 54.65 54.84 6.5K
14:10 54.85 54.91 54.77 54.91 11.1K
14:11 54.83 54.83 54.68 54.78 7.2K
14:12 54.77 54.89 54.73 54.73 7.0K
14:13 54.86 54.86 54.71 54.71 7.1K
14:14 54.77 54.78 54.65 54.77 5.6K
14:15 54.63 54.75 54.62 54.63 19.2K
14:16 54.56 54.68 54.52 54.65 31.3K
14:17 54.70 54.70 54.48 54.49 15.0K
14:18 54.47 54.47 54.30 54.35 35.5K
14:19 54.28 54.38 54.28 54.34 14.3K
14:20 54.30 54.41 54.14 54.14 89.2K
14:21 54.10 54.12 54.02 54.02 15.9K
14:22 54.03 54.10 54.02 54.06 24.7K
14:23 54.07 54.15 54.03 54.03 27.7K
14:24 54.06 54.13 54.05 54.13 67.0K
14:25 54.11 54.20 53.99 54.20 144.8K
14:26 54.24 54.34 54.17 54.17 38.2K
14:27 54.21 54.30 54.21 54.28 18.1K
14:28 54.25 54.25 54.12 54.18 8.1K
14:29 54.18 54.33 54.18 54.33 11.0K
14:30 54.32 54.32 53.97 54.05 17.0K
14:31 54.06 54.06 53.86 53.91 35.2K
14:32 53.93 53.93 53.88 53.88 14.2K
14:33 53.92 54.06 53.90 54.06 11.6K
14:34 54.09 54.23 54.08 54.12 20.9K
14:35 54.06 54.11 53.95 53.96 17.7K
14:36 53.95 54.10 53.95 54.10 48.9K
14:37 54.09 54.24 54.06 54.24 36.0K
14:38 54.22 54.49 54.22 54.46 39.6K
14:39 54.50 54.50 54.34 54.39 26.4K
14:40 54.39 54.39 54.29 54.29 14.6K
14:41 54.28 54.28 54.18 54.21 11.6K
14:42 54.17 54.17 54.10 54.14 13.8K
14:43 54.16 54.16 54.07 54.07 10.6K
14:44 54.04 54.16 54.00 54.13 63.4K
14:45 54.14 54.14 53.95 53.95 14.7K
14:46 53.96 54.04 53.90 54.04 38.1K
14:47 54.00 54.00 53.89 53.93 65.0K
14:48 53.90 54.08 53.86 54.08 27.4K
14:49 54.09 54.19 54.03 54.03 8.9K
14:50 54.04 54.14 54.00 54.00 10.6K
14:51 53.95 54.00 53.89 53.90 12.4K
14:52 53.93 53.95 53.88 53.90 6.6K
14:53 53.85 53.88 53.80 53.82 19.5K
14:54 53.80 53.85 53.78 53.78 10.7K
14:55 53.78 53.80 53.69 53.72 74.8K
14:56 53.71 53.92 53.71 53.92 127.1K
14:57 53.90 53.95 53.83 53.85 20.2K
14:58 53.78 53.84 53.64 53.84 55.0K
14:59 53.79 53.83 53.75 53.80 57.2K
15:00 53.74 54.00 53.69 54.00 50.4K
15:01 54.06 54.06 53.89 54.01 25.4K
15:02 53.99 54.14 53.96 54.05 22.5K
15:03 54.04 54.04 53.72 53.77 31.6K
15:04 53.74 53.74 53.59 53.59 37.2K
15:05 53.66 53.72 53.59 53.67 37.8K
15:06 53.68 53.87 53.50 53.83 46.4K
15:07 53.74 54.12 53.74 54.12 33.6K
15:08 54.13 54.23 54.07 54.22 38.3K
15:09 54.22 54.22 54.10 54.13 21.5K
15:10 54.12 54.29 54.12 54.27 26.2K
15:11 54.24 54.27 53.93 53.93 12.1K
15:12 53.82 53.96 53.77 53.90 29.3K
15:13 53.89 53.89 53.78 53.78 43.3K
15:14 53.82 53.85 53.66 53.70 21.3K
15:15 53.69 53.70 53.62 53.66 17.2K
15:16 53.70 53.84 53.59 53.61 32.5K
15:17 53.67 53.68 53.58 53.62 4.6K
15:18 53.62 53.62 53.37 53.40 49.1K
15:19 53.40 53.40 53.25 53.33 33.7K
15:20 53.24 53.37 53.17 53.17 47.9K
15:21 53.15 53.20 53.07 53.10 29.5K
15:22 53.15 53.16 53.06 53.10 20.2K
15:23 53.13 53.13 53.05 53.12 19.7K
15:24 53.12 53.16 53.01 53.05 73.8K
15:25 53.04 53.29 53.03 53.29 36.4K
15:26 53.31 53.40 53.17 53.17 23.3K
15:27 53.28 53.38 53.28 53.30 9.7K
15:28 53.29 53.44 53.28 53.43 17.8K
15:29 53.40 53.48 53.32 53.32 20.0K
15:30 53.33 53.36 53.06 53.15 15.0K
15:31 53.24 53.24 53.08 53.09 19.7K
15:32 53.12 53.20 53.00 53.04 45.4K
15:33 53.10 53.13 53.06 53.13 29.6K
15:34 53.08 53.26 53.08 53.16 20.0K
15:35 53.14 53.14 52.90 52.91 47.6K
15:36 52.91 52.91 52.70 52.80 53.4K
15:37 52.76 52.76 52.59 52.59 71.1K
15:38 52.67 52.72 52.58 52.72 61.4K
15:39 52.69 52.77 52.60 52.65 46.6K
15:40 52.69 52.83 52.66 52.74 46.7K
15:41 52.82 53.14 52.82 53.13 34.4K
15:42 53.07 53.26 53.07 53.26 33.0K
15:43 53.24 53.32 53.23 53.30 15.8K
15:44 53.30 53.40 53.22 53.40 23.3K
15:45 53.42 53.68 53.42 53.65 56.9K
15:46 53.70 53.83 53.70 53.83 32.7K
15:47 53.81 53.90 53.75 53.75 14.2K
15:48 53.84 53.84 53.55 53.59 33.5K
15:49 53.59 53.59 53.38 53.49 83.2K
15:50 53.56 53.71 53.56 53.65 15.2K
15:51 53.53 53.58 53.36 53.56 20.1K
15:52 53.48 53.59 53.47 53.56 22.3K
15:53 53.59 53.59 53.41 53.42 21.4K
15:54 53.37 53.44 53.32 53.35 29.3K
15:55 53.36 53.57 53.36 53.43 31.0K
15:56 53.38 53.47 53.32 53.40 20.0K
15:57 53.37 53.37 53.20 53.21 21.6K
15:58 53.20 53.20 53.08 53.10 36.8K
15:59 53.07 53.07 52.69 52.99 779.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし