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 57.14 57.17 57.03 57.07 1,566.2K
09:31 57.04 57.16 56.87 56.88 79.4K
09:32 56.95 57.06 56.88 57.04 42.0K
09:33 57.03 57.23 57.03 57.23 57.4K
09:34 57.21 57.38 57.21 57.33 101.9K
09:35 57.37 57.40 57.31 57.34 91.5K
09:36 57.30 57.35 57.07 57.16 90.5K
09:37 57.22 57.50 57.20 57.49 96.8K
09:38 57.49 57.52 57.42 57.52 59.2K
09:39 57.49 57.53 57.35 57.43 63.1K
09:40 57.37 57.45 57.27 57.32 62.8K
09:41 57.34 57.43 57.34 57.42 59.0K
09:42 57.45 57.54 57.42 57.54 35.2K
09:43 57.51 57.64 57.51 57.61 33.1K
09:44 57.62 57.68 57.47 57.47 27.3K
09:45 57.48 57.55 57.33 57.35 101.8K
09:46 57.31 57.35 57.17 57.17 42.9K
09:47 57.23 57.30 57.12 57.13 26.6K
09:48 57.15 57.20 57.01 57.20 69.9K
09:49 57.23 57.34 57.21 57.24 22.2K
09:50 57.38 57.45 57.37 57.42 39.8K
09:51 57.43 57.50 57.29 57.29 34.4K
09:52 57.37 57.50 57.34 57.44 61.1K
09:53 57.52 57.52 57.30 57.44 55.0K
09:54 57.43 57.49 57.40 57.47 31.4K
09:55 57.50 57.50 57.33 57.47 26.6K
09:56 57.46 57.52 57.36 57.52 53.8K
09:57 57.51 57.67 57.51 57.67 20.1K
09:58 57.64 57.73 57.64 57.70 122.6K
09:59 57.69 57.74 57.63 57.66 25.7K
10:00 57.68 57.75 57.62 57.62 45.7K
10:01 57.60 57.63 57.45 57.45 46.8K
10:02 57.49 57.57 57.41 57.56 39.4K
10:03 57.46 57.58 57.45 57.55 20.7K
10:04 57.59 57.69 57.59 57.66 18.3K
10:05 57.63 57.63 57.44 57.44 23.8K
10:06 57.49 57.61 57.48 57.61 15.0K
10:07 57.58 57.58 57.48 57.51 34.0K
10:08 57.52 57.69 57.52 57.69 69.3K
10:09 57.68 57.70 57.57 57.63 72.9K
10:10 57.64 57.64 57.44 57.55 21.5K
10:11 57.57 57.58 57.43 57.43 18.8K
10:12 57.42 57.42 57.21 57.21 33.1K
10:13 57.22 57.38 57.22 57.38 32.9K
10:14 57.36 57.51 57.36 57.50 36.0K
10:15 57.45 57.50 57.37 57.37 26.2K
10:16 57.48 57.48 57.24 57.24 23.5K
10:17 57.27 57.41 57.27 57.39 40.2K
10:18 57.34 57.34 57.09 57.16 38.1K
10:19 57.18 57.35 57.18 57.35 17.7K
10:20 57.35 57.35 57.25 57.30 30.1K
10:21 57.27 57.32 57.12 57.17 24.0K
10:22 57.13 57.13 57.01 57.02 40.7K
10:23 56.99 57.09 56.99 57.03 83.9K
10:24 57.06 57.10 57.02 57.08 24.8K
10:25 57.10 57.20 57.09 57.15 32.1K
10:26 57.12 57.22 57.05 57.22 27.1K
10:27 57.15 57.22 56.96 57.03 26.3K
10:28 57.07 57.12 57.07 57.11 11.0K
10:29 57.12 57.25 57.12 57.17 16.2K
10:30 57.22 57.30 57.19 57.30 32.6K
10:31 57.30 57.54 57.30 57.54 27.6K
10:32 57.59 57.66 57.54 57.64 26.4K
10:33 57.63 57.78 57.59 57.78 42.3K
10:34 57.82 58.11 57.82 58.11 76.5K
10:35 58.12 58.14 58.02 58.11 33.7K
10:36 58.08 58.23 58.05 58.23 43.6K
10:37 58.23 58.37 58.09 58.09 45.9K
10:38 58.12 58.21 58.07 58.20 45.5K
10:39 58.19 58.19 58.03 58.12 25.2K
10:40 58.04 58.30 58.04 58.28 27.0K
10:41 58.32 58.37 58.31 58.33 16.8K
10:42 58.29 58.38 58.28 58.38 31.6K
10:43 58.40 58.47 58.40 58.45 105.5K
10:44 58.46 58.55 58.44 58.50 48.6K
10:45 58.58 58.58 58.40 58.40 46.1K
10:46 58.42 58.42 58.27 58.34 82.3K
10:47 58.36 58.44 58.31 58.32 13.7K
10:48 58.33 58.33 58.15 58.17 21.5K
10:49 58.21 58.36 58.21 58.32 22.3K
10:50 58.35 58.60 58.35 58.59 35.4K
10:51 58.55 58.55 58.39 58.38 20.2K
10:52 58.54 58.65 58.53 58.64 28.6K
10:53 58.62 58.74 58.56 58.74 76.1K
10:54 58.74 58.81 58.70 58.75 88.3K
10:55 58.77 58.77 58.65 58.70 54.6K
10:56 58.70 58.71 58.63 58.68 32.5K
10:57 58.68 58.68 58.58 58.64 11.8K
10:58 58.66 58.69 58.59 58.59 10.3K
10:59 58.56 58.63 58.46 58.47 28.8K
11:00 58.39 58.53 58.39 58.40 40.3K
11:01 58.44 58.55 58.36 58.36 21.3K
11:02 58.33 58.34 58.22 58.28 27.5K
11:03 58.27 58.27 58.07 58.17 15.4K
11:04 58.22 58.23 58.09 58.09 15.5K
11:05 58.12 58.12 57.98 58.02 46.2K
11:06 58.04 58.27 58.04 58.27 26.3K
11:07 58.34 58.43 58.34 58.43 26.7K
11:08 58.36 58.64 58.36 58.62 20.7K
11:09 58.67 58.67 58.60 58.65 25.9K
11:10 58.64 58.67 58.56 58.61 16.3K
11:11 58.58 58.58 58.32 58.32 14.0K
11:12 58.35 58.40 58.32 58.40 10.9K
11:13 58.46 58.46 58.33 58.33 1.9K
11:14 58.32 58.40 58.32 58.40 16.9K
11:15 58.38 58.50 58.38 58.49 36.5K
11:16 58.53 58.56 58.43 58.51 35.9K
11:17 58.49 58.56 58.49 58.56 15.6K
11:18 58.57 58.57 58.43 58.50 31.6K
11:19 58.52 58.61 58.52 58.61 24.7K
11:20 58.64 58.71 58.64 58.71 19.1K
11:21 58.70 58.77 58.68 58.71 30.5K
11:22 58.78 58.78 58.61 58.61 52.7K
11:23 58.67 58.67 58.54 58.54 13.8K
11:24 58.63 58.65 58.59 58.63 11.3K
11:25 58.63 58.64 58.53 58.56 7.4K
11:26 58.60 58.75 58.60 58.73 23.2K
11:27 58.71 58.72 58.61 58.71 37.5K
11:28 58.73 58.73 58.64 58.69 18.5K
11:29 58.74 58.81 58.71 58.78 23.6K
11:30 58.76 58.81 58.72 58.77 8.2K
11:31 58.78 58.83 58.76 58.79 12.9K
11:32 58.85 59.02 58.85 58.91 54.6K
11:33 58.91 59.16 58.91 59.16 55.1K
11:34 59.15 59.16 59.11 59.11 28.0K
11:35 59.14 59.25 59.09 59.24 16.8K
11:36 59.23 59.28 59.20 59.25 29.1K
11:37 59.23 59.36 59.23 59.32 24.8K
11:38 59.19 59.22 59.03 59.03 96.5K
11:39 59.08 59.12 59.01 59.12 34.6K
11:40 59.12 59.17 58.97 59.02 12.9K
11:41 58.99 59.02 58.96 59.00 15.0K
11:42 58.98 58.98 58.82 58.91 25.8K
11:43 58.93 58.99 58.87 58.92 25.4K
11:44 58.93 59.09 58.93 59.07 16.5K
11:45 59.10 59.17 58.99 59.00 28.6K
11:46 59.04 59.07 58.98 58.98 12.9K
11:47 58.90 58.93 58.76 58.76 52.7K
11:48 58.77 58.80 58.72 58.80 14.4K
11:49 58.82 58.84 58.78 58.84 14.7K
11:50 58.85 58.94 58.80 58.80 14.9K
11:51 58.80 58.80 58.59 58.63 24.8K
11:52 58.66 58.72 58.64 58.71 35.8K
11:53 58.74 58.79 58.73 58.78 13.9K
11:54 58.66 58.72 58.64 58.72 7.3K
11:55 58.69 58.76 58.69 58.75 14.9K
11:56 58.73 58.79 58.62 58.62 15.0K
11:57 58.58 58.58 58.46 58.54 46.5K
11:58 58.55 58.64 58.55 58.64 19.2K
11:59 58.66 58.68 58.59 58.63 6.4K
12:00 58.60 58.67 58.57 58.64 9.3K
12:01 58.57 58.61 58.41 58.41 11.8K
12:02 58.41 58.41 58.35 58.38 24.3K
12:03 58.35 58.53 58.35 58.47 23.5K
12:04 58.49 58.58 58.49 58.56 13.4K
12:05 58.58 58.75 58.58 58.75 13.1K
12:06 58.75 58.75 58.47 58.47 17.5K
12:07 58.27 58.31 58.20 58.30 36.4K
12:08 58.35 58.35 58.26 58.27 75.3K
12:09 58.25 58.34 58.25 58.30 27.9K
12:10 58.36 58.44 58.35 58.41 6.9K
12:11 58.42 58.48 58.37 58.44 4.2K
12:12 58.48 58.56 58.48 58.51 7.8K
12:13 58.50 58.58 58.50 58.58 19.2K
12:14 58.57 58.60 58.54 58.54 9.6K
12:15 58.51 58.52 58.47 58.49 8.5K
12:16 58.53 58.53 58.45 58.45 12.1K
12:17 58.53 58.53 58.49 58.49 3.0K
12:18 58.38 58.45 58.34 58.45 6.8K
12:19 58.43 58.43 58.38 58.42 7.3K
12:20 58.48 58.57 58.44 58.57 6.5K
12:21 58.54 58.57 58.52 58.55 16.6K
12:22 58.52 58.52 58.45 58.46 12.3K
12:23 58.42 58.53 58.42 58.52 2.5K
12:24 58.56 58.63 58.54 58.63 8.5K
12:25 58.63 58.77 58.63 58.73 12.0K
12:26 58.72 58.73 58.66 58.69 3.6K
12:27 58.72 58.78 58.72 58.77 29.6K
12:28 58.80 58.87 58.78 58.87 18.5K
12:29 58.83 58.85 58.79 58.80 24.2K
12:30 58.83 58.86 58.73 58.73 7.5K
12:31 58.79 58.87 58.79 58.87 6.5K
12:32 58.91 58.93 58.91 58.93 14.2K
12:33 58.91 58.94 58.90 58.90 10.3K
12:34 58.93 58.99 58.91 58.99 76.1K
12:35 59.01 59.05 58.99 59.05 31.5K
12:36 59.05 59.08 59.05 59.08 4.2K
12:37 59.10 59.11 59.09 59.10 8.5K
12:38 59.06 59.08 59.03 59.03 9.8K
12:39 59.00 59.08 59.00 59.06 4.2K
12:40 59.09 59.13 59.07 59.10 6.1K
12:41 59.09 59.09 59.03 59.08 24.6K
12:42 59.13 59.15 59.08 59.08 21.5K
12:43 58.94 58.98 58.94 58.98 20.5K
12:44 58.95 58.95 58.85 58.85 4.5K
12:45 58.88 58.90 58.81 58.90 41.3K
12:46 58.88 59.02 58.88 59.02 12.0K
12:47 59.00 59.17 59.00 59.17 8.1K
12:48 59.18 59.19 59.15 59.16 14.9K
12:49 59.14 59.14 59.08 59.10 12.6K
12:50 59.09 59.14 59.06 59.13 13.9K
12:51 59.10 59.20 59.06 59.19 20.6K
12:52 59.22 59.27 59.21 59.27 17.9K
12:53 59.26 59.30 59.22 59.25 14.8K
12:54 59.26 59.33 59.22 59.26 17.0K
12:55 59.20 59.21 59.12 59.13 12.4K
12:56 59.14 59.20 59.14 59.19 6.7K
12:57 59.25 59.25 59.22 59.24 5.1K
12:58 59.27 59.36 59.25 59.36 38.6K
12:59 59.35 59.36 59.26 59.32 8.6K
13:00 59.31 59.35 59.26 59.30 20.2K
13:01 59.28 59.37 59.28 59.35 13.2K
13:02 59.33 59.33 59.27 59.30 6.7K
13:03 59.31 59.39 59.31 59.35 19.3K
13:04 59.35 59.42 59.35 59.42 40.6K
13:05 59.44 59.54 59.41 59.46 172.6K
13:06 59.46 59.46 59.25 59.25 12.5K
13:07 59.25 59.25 59.14 59.19 9.1K
13:08 59.29 59.33 59.18 59.18 5.9K
13:09 59.20 59.30 59.20 59.28 4.7K
13:10 59.27 59.30 59.22 59.29 6.0K
13:11 59.30 59.55 59.30 59.55 18.5K
13:12 59.56 59.61 59.50 59.57 30.6K
13:13 59.55 59.60 59.42 59.42 15.0K
13:14 59.41 59.51 59.41 59.45 10.2K
13:15 59.50 59.60 59.49 59.60 9.7K
13:16 59.57 59.57 59.52 59.54 13.9K
13:17 59.56 59.56 59.46 59.49 9.0K
13:18 59.45 59.45 59.33 59.44 17.0K
13:19 59.47 59.53 59.47 59.52 2.1K
13:20 59.50 59.50 59.43 59.48 11.5K
13:21 59.37 59.48 59.37 59.45 13.7K
13:22 59.45 59.45 59.24 59.26 12.9K
13:23 59.24 59.28 59.24 59.27 11.9K
13:24 59.31 59.34 59.31 59.34 14.0K
13:25 59.31 59.43 59.31 59.40 7.4K
13:26 59.36 59.36 59.24 59.24 7.6K
13:27 59.16 59.22 59.12 59.12 73.8K
13:28 59.08 59.16 59.08 59.15 62.6K
13:29 59.13 59.23 59.13 59.23 12.9K
13:30 59.13 59.24 59.13 59.24 12.5K
13:31 59.24 59.30 59.21 59.26 21.6K
13:32 59.17 59.18 59.13 59.14 10.2K
13:33 59.10 59.12 59.02 59.02 8.2K
13:34 59.06 59.12 59.06 59.09 8.1K
13:35 59.07 59.17 59.07 59.14 26.5K
13:36 59.15 59.19 59.10 59.14 18.6K
13:37 59.16 59.25 59.10 59.25 9.4K
13:38 59.26 59.38 59.24 59.35 51.1K
13:39 59.37 59.37 59.35 59.37 7.3K
13:40 59.38 59.39 59.25 59.33 62.7K
13:41 59.40 59.42 59.40 59.42 21.4K
13:42 59.41 59.41 59.30 59.34 18.2K
13:43 59.31 59.31 59.22 59.26 20.9K
13:44 59.24 59.24 59.12 59.13 16.4K
13:45 59.13 59.15 59.07 59.07 23.2K
13:46 59.09 59.12 59.06 59.06 8.3K
13:47 59.13 59.17 59.13 59.16 4.9K
13:48 59.16 59.17 59.07 59.17 4.2K
13:49 59.15 59.28 59.13 59.23 27.1K
13:50 59.29 59.33 59.28 59.32 8.2K
13:51 59.30 59.35 59.25 59.31 29.9K
13:52 59.31 59.31 59.25 59.25 17.4K
13:53 59.25 59.26 59.14 59.14 11.9K
13:54 59.15 59.23 59.15 59.20 11.8K
13:55 59.20 59.30 59.19 59.27 13.4K
13:56 59.19 59.21 59.18 59.21 5.3K
13:57 59.19 59.19 59.10 59.13 6.0K
13:58 59.15 59.29 59.11 59.29 10.9K
13:59 59.28 59.28 59.18 59.18 7.0K
14:00 59.18 59.25 59.13 59.23 4.7K
14:01 59.21 59.23 59.10 59.23 17.0K
14:02 59.26 59.26 59.08 59.08 5.7K
14:03 59.08 59.08 59.02 59.04 8.3K
14:04 59.08 59.11 59.07 59.10 3.5K
14:05 59.09 59.11 59.04 59.11 19.5K
14:06 59.12 59.18 59.10 59.14 7.5K
14:07 59.15 59.15 59.04 59.04 3.6K
14:08 59.01 59.04 58.89 58.89 27.4K
14:09 58.87 58.93 58.87 58.92 5.8K
14:10 58.97 59.03 58.96 59.03 16.6K
14:11 59.06 59.17 59.03 59.17 7.6K
14:12 59.19 59.28 59.17 59.28 11.7K
14:13 59.26 59.26 59.20 59.24 2.7K
14:14 59.27 59.27 59.20 59.24 7.2K
14:15 59.29 59.29 59.06 59.06 19.5K
14:16 59.10 59.13 59.02 59.13 4.8K
14:17 59.11 59.11 59.00 59.02 3.3K
14:18 59.07 59.19 59.04 59.19 9.0K
14:19 59.22 59.24 59.20 59.24 21.4K
14:20 59.28 59.30 59.25 59.29 9.3K
14:21 59.28 59.34 59.28 59.29 10.7K
14:22 59.29 59.29 59.25 59.29 12.0K
14:23 59.34 59.40 59.32 59.39 20.5K
14:24 59.39 59.46 59.39 59.42 11.8K
14:25 59.37 59.44 59.37 59.44 3.8K
14:26 59.39 59.43 59.37 59.43 9.5K
14:27 59.43 59.43 59.36 59.41 1.7K
14:28 59.37 59.43 59.37 59.37 10.3K
14:29 59.35 59.44 59.35 59.44 4.0K
14:30 59.43 59.43 59.31 59.32 14.5K
14:31 59.30 59.37 59.28 59.35 10.2K
14:32 59.33 59.40 59.28 59.28 10.0K
14:33 59.29 59.36 59.29 59.34 3.5K
14:34 59.37 59.40 59.29 59.29 9.9K
14:35 59.30 59.31 59.26 59.26 23.0K
14:36 59.21 59.27 59.16 59.27 7.8K
14:37 59.28 59.37 59.28 59.36 7.9K
14:38 59.42 59.47 59.42 59.47 6.0K
14:39 59.50 59.52 59.41 59.41 42.8K
14:40 59.41 59.53 59.40 59.53 14.1K
14:41 59.57 59.57 59.50 59.51 11.0K
14:42 59.48 59.49 59.44 59.43 8.3K
14:43 59.42 59.44 59.40 59.44 23.8K
14:44 59.48 59.50 59.45 59.45 13.3K
14:45 59.45 59.47 59.41 59.41 35.4K
14:46 59.40 59.40 59.31 59.32 20.3K
14:47 59.36 59.40 59.29 59.29 23.7K
14:48 59.35 59.43 59.35 59.43 2.6K
14:49 59.44 59.53 59.43 59.53 15.7K
14:50 59.50 59.58 59.50 59.56 22.1K
14:51 59.54 59.54 59.41 59.46 12.4K
14:52 59.46 59.48 59.46 59.47 4.3K
14:53 59.53 59.62 59.53 59.57 11.0K
14:54 59.55 59.56 59.52 59.55 22.5K
14:55 59.55 59.61 59.53 59.61 20.0K
14:56 59.64 59.76 59.63 59.71 30.2K
14:57 59.73 59.73 59.69 59.70 16.0K
14:58 59.68 59.78 59.67 59.78 21.7K
14:59 59.75 59.77 59.74 59.77 9.3K
15:00 59.77 59.77 59.70 59.74 23.0K
15:01 59.74 59.77 59.64 59.70 75.2K
15:02 59.69 59.78 59.67 59.75 55.0K
15:03 59.79 59.87 59.78 59.87 19.5K
15:04 59.88 59.89 59.84 59.89 21.0K
15:05 59.89 59.89 59.79 59.79 18.5K
15:06 59.89 59.89 59.81 59.84 16.9K
15:07 59.76 59.81 59.74 59.80 31.2K
15:08 59.82 59.99 59.82 59.93 29.3K
15:09 59.95 59.96 59.89 59.96 14.0K
15:10 59.94 59.98 59.94 59.96 17.0K
15:11 59.97 59.97 59.90 59.93 9.0K
15:12 59.96 59.99 59.94 59.98 76.6K
15:13 59.99 60.08 59.97 60.06 66.4K
15:14 60.07 60.10 60.05 60.10 41.5K
15:15 60.12 60.27 60.12 60.22 54.4K
15:16 60.21 60.21 60.16 60.16 33.7K
15:17 60.14 60.28 60.12 60.28 47.2K
15:18 60.25 60.34 60.25 60.31 38.9K
15:19 60.33 60.33 60.22 60.25 40.7K
15:20 60.26 60.27 60.21 60.21 16.7K
15:21 60.20 60.26 60.16 60.20 28.1K
15:22 60.20 60.22 60.16 60.22 40.6K
15:23 60.25 60.29 60.23 60.25 37.2K
15:24 60.21 60.29 60.18 60.29 31.5K
15:25 60.28 60.38 60.28 60.36 27.6K
15:26 60.33 60.35 60.25 60.26 20.1K
15:27 60.27 60.29 60.19 60.24 16.5K
15:28 60.25 60.35 60.25 60.35 5.4K
15:29 60.35 60.41 60.32 60.41 24.8K
15:30 60.38 60.40 60.33 60.33 11.8K
15:31 60.33 60.37 60.27 60.29 17.3K
15:32 60.28 60.28 60.14 60.15 23.3K
15:33 60.15 60.19 60.00 60.05 44.1K
15:34 60.05 60.20 60.05 60.19 21.3K
15:35 60.14 60.18 60.08 60.08 38.5K
15:36 60.03 60.17 60.02 60.02 11.5K
15:37 60.01 60.01 59.83 59.91 38.0K
15:38 59.96 59.96 59.89 59.89 20.6K
15:39 59.88 59.98 59.88 59.91 14.8K
15:40 59.89 60.08 59.89 60.08 43.9K
15:41 60.06 60.14 59.86 59.86 53.3K
15:42 59.84 59.84 59.77 59.80 27.7K
15:43 59.78 59.88 59.78 59.86 45.0K
15:44 59.89 59.89 59.74 59.78 19.5K
15:45 59.77 59.77 59.63 59.64 40.2K
15:46 59.61 59.69 59.59 59.69 20.6K
15:47 59.72 59.82 59.71 59.77 21.9K
15:48 59.79 59.79 59.65 59.65 22.5K
15:49 59.67 59.77 59.66 59.69 27.0K
15:50 59.63 59.66 59.58 59.58 31.7K
15:51 59.59 59.61 59.52 59.59 31.8K
15:52 59.59 59.63 59.51 59.51 33.8K
15:53 59.50 59.52 59.43 59.50 43.6K
15:54 59.50 59.64 59.47 59.64 67.0K
15:55 59.57 59.57 59.49 59.53 35.1K
15:56 59.58 59.63 59.47 59.47 50.6K
15:57 59.44 59.50 59.42 59.48 24.4K
15:58 59.46 59.54 59.39 59.51 53.1K
15:59 59.48 59.77 59.44 59.64 513.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし