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 58.62 58.79 58.61 58.77 1,268.5K
09:31 58.77 58.90 58.71 58.87 61.1K
09:32 58.92 59.08 58.92 59.06 67.5K
09:33 58.98 59.25 58.98 59.25 65.5K
09:34 59.27 59.40 59.27 59.33 70.2K
09:35 59.33 59.41 59.22 59.36 56.7K
09:36 59.35 59.35 58.95 58.97 33.9K
09:37 59.06 59.19 58.97 59.19 105.8K
09:38 59.21 59.34 59.17 59.30 20.7K
09:39 59.25 59.30 59.23 59.29 15.9K
09:40 59.24 59.44 59.24 59.41 16.9K
09:41 59.46 59.46 59.34 59.34 37.1K
09:42 59.42 59.43 59.28 59.34 17.7K
09:43 59.36 59.60 59.36 59.60 31.9K
09:44 59.65 59.88 59.65 59.83 60.8K
09:45 59.78 59.82 59.64 59.68 23.5K
09:46 59.73 59.92 59.66 59.92 40.0K
09:47 59.90 59.90 59.66 59.69 18.8K
09:48 59.64 59.76 59.57 59.72 34.9K
09:49 59.67 59.67 59.38 59.46 31.2K
09:50 59.50 59.50 59.37 59.41 25.7K
09:51 59.45 59.54 59.45 59.45 21.1K
09:52 59.33 59.33 59.14 59.14 41.3K
09:53 59.16 59.32 59.16 59.32 10.4K
09:54 59.20 59.26 59.13 59.26 15.9K
09:55 59.22 59.22 59.00 59.02 47.8K
09:56 59.10 59.14 59.06 59.07 31.8K
09:57 59.07 59.22 59.06 59.15 18.6K
09:58 59.13 59.24 59.10 59.24 32.2K
09:59 59.24 59.28 59.22 59.28 13.8K
10:00 59.29 59.42 59.28 59.28 10.2K
10:01 59.33 59.33 59.15 59.23 40.0K
10:02 59.28 59.32 58.92 58.92 20.5K
10:03 58.77 58.77 58.64 58.64 92.0K
10:04 58.50 58.79 58.45 58.79 39.2K
10:05 58.80 58.98 58.78 58.98 40.3K
10:06 58.99 59.13 58.99 59.13 26.7K
10:07 59.06 59.17 59.03 59.03 20.7K
10:08 59.02 59.33 59.02 59.23 17.3K
10:09 59.22 59.41 59.22 59.38 19.3K
10:10 59.40 59.40 59.31 59.37 24.1K
10:11 59.37 59.42 59.35 59.36 21.3K
10:12 59.42 59.42 59.32 59.38 5.4K
10:13 59.39 59.62 59.39 59.62 21.3K
10:14 59.56 59.60 59.38 59.40 11.5K
10:15 59.55 59.60 59.47 59.51 18.1K
10:16 59.65 59.77 59.63 59.71 10.7K
10:17 59.69 59.72 59.65 59.69 26.5K
10:18 59.77 59.82 59.74 59.75 21.3K
10:19 59.72 59.77 59.66 59.66 12.1K
10:20 59.67 59.95 59.65 59.87 12.4K
10:21 59.89 59.97 59.88 59.94 38.1K
10:22 59.94 60.18 59.94 60.18 78.9K
10:23 60.17 60.22 60.06 60.07 26.4K
10:24 60.07 60.24 60.07 60.10 14.8K
10:25 60.20 60.20 60.01 60.04 83.3K
10:26 60.08 60.09 60.01 60.01 69.9K
10:27 59.97 60.02 59.91 60.01 9.0K
10:28 59.98 60.03 59.86 59.88 24.8K
10:29 59.83 59.86 59.79 59.86 28.1K
10:30 59.72 59.78 59.63 59.78 11.4K
10:31 59.78 59.89 59.78 59.88 34.8K
10:32 59.84 59.95 59.76 59.77 77.4K
10:33 59.85 59.95 59.79 59.95 6.8K
10:34 59.96 60.07 59.96 60.01 13.3K
10:35 60.03 60.14 59.94 60.14 17.1K
10:36 60.14 60.23 60.13 60.16 13.3K
10:37 60.10 60.15 60.02 60.15 27.2K
10:38 60.04 60.10 60.00 60.10 21.2K
10:39 60.11 60.12 60.03 60.12 6.0K
10:40 60.14 60.14 60.07 60.07 9.6K
10:41 60.06 60.15 59.92 60.15 19.4K
10:42 60.14 60.25 60.10 60.25 17.3K
10:43 60.25 60.36 60.25 60.36 29.7K
10:44 60.31 60.42 60.31 60.38 29.2K
10:45 60.35 60.35 60.26 60.31 9.8K
10:46 60.36 60.44 60.35 60.44 13.5K
10:47 60.38 60.44 60.22 60.22 27.5K
10:48 60.24 60.25 59.98 59.98 27.4K
10:49 59.97 60.03 59.97 59.99 10.4K
10:50 60.00 60.00 59.89 59.95 10.8K
10:51 60.03 60.12 59.96 59.96 10.0K
10:52 59.97 60.03 59.95 59.95 5.4K
10:53 60.11 60.30 60.06 60.30 8.1K
10:54 60.23 60.29 60.22 60.25 8.8K
10:55 60.24 60.39 60.24 60.39 12.3K
10:56 60.44 60.44 60.34 60.35 13.9K
10:57 60.27 60.32 60.27 60.30 10.3K
10:58 60.41 60.41 60.29 60.29 5.2K
10:59 60.26 60.32 60.25 60.30 8.5K
11:00 60.20 60.31 60.19 60.25 7.8K
11:01 60.26 60.39 60.26 60.29 10.6K
11:02 60.33 60.33 60.21 60.21 8.2K
11:03 60.26 60.26 60.04 60.04 8.2K
11:04 60.05 60.16 60.05 60.09 17.2K
11:05 60.11 60.28 60.02 60.28 13.3K
11:06 60.23 60.38 60.23 60.38 7.3K
11:07 60.37 60.60 60.37 60.55 45.7K
11:08 60.55 60.58 60.47 60.52 13.6K
11:09 60.55 60.57 60.52 60.57 7.1K
11:10 60.57 60.59 60.44 60.49 24.2K
11:11 60.40 60.46 60.40 60.45 5.7K
11:12 60.34 60.47 60.34 60.47 7.7K
11:13 60.44 60.49 60.39 60.47 7.6K
11:14 60.36 60.48 60.35 60.48 6.3K
11:15 60.51 60.53 60.44 60.44 11.2K
11:16 60.49 60.49 60.49 60.49 1.1K
11:17 60.47 60.47 60.30 60.32 28.4K
11:18 60.34 60.34 60.14 60.14 18.8K
11:19 60.07 60.28 60.07 60.28 9.3K
11:20 60.32 60.32 60.28 60.28 5.3K
11:21 60.30 60.30 60.13 60.13 10.4K
11:22 60.15 60.15 59.89 59.89 27.7K
11:23 59.95 59.95 59.85 59.86 23.7K
11:24 59.94 60.02 59.90 60.00 31.1K
11:25 59.99 60.03 59.95 60.00 5.9K
11:26 60.01 60.01 59.86 59.96 11.1K
11:27 59.92 60.03 59.66 59.75 39.6K
11:28 59.71 59.77 59.68 59.76 19.0K
11:29 59.77 59.77 59.59 59.59 59.3K
11:30 59.66 59.72 59.60 59.69 24.9K
11:31 59.72 59.84 59.66 59.84 10.5K
11:32 59.79 59.81 59.73 59.81 3.9K
11:33 59.88 60.00 59.88 59.94 12.0K
11:34 59.95 59.96 59.72 59.72 12.3K
11:35 59.68 59.68 59.47 59.61 44.2K
11:36 59.64 59.64 59.50 59.50 4.8K
11:37 59.51 59.51 59.31 59.34 13.6K
11:38 59.34 59.37 59.20 59.35 13.4K
11:39 59.38 59.53 59.17 59.17 22.9K
11:40 59.21 59.21 58.91 58.91 78.0K
11:41 58.97 59.05 58.84 58.84 27.2K
11:42 58.83 59.04 58.83 58.96 23.0K
11:43 59.10 59.28 59.10 59.20 40.9K
11:44 59.25 59.37 59.20 59.37 11.4K
11:45 59.40 59.40 59.32 59.34 9.7K
11:46 59.32 59.49 59.29 59.48 11.4K
11:47 59.41 59.52 59.40 59.46 10.1K
11:48 59.41 59.50 59.39 59.50 4.7K
11:49 59.41 59.44 59.16 59.16 19.3K
11:50 59.07 59.22 58.95 59.20 26.4K
11:51 59.20 59.24 59.19 59.24 9.5K
11:52 59.18 59.21 59.02 59.02 25.3K
11:53 59.05 59.11 59.05 59.11 6.1K
11:54 59.05 59.26 59.05 59.24 48.4K
11:55 59.24 59.30 59.19 59.19 11.8K
11:56 59.12 59.12 59.07 59.11 6.9K
11:57 59.10 59.20 59.06 59.16 22.3K
11:58 59.11 59.18 59.02 59.04 23.8K
11:59 59.02 59.06 58.95 58.99 11.8K
12:00 59.07 59.07 58.92 59.07 7.7K
12:01 59.01 59.31 59.01 59.31 10.7K
12:02 59.38 59.41 59.33 59.41 3.6K
12:03 59.43 59.48 59.40 59.43 5.3K
12:04 59.55 59.55 59.40 59.40 4.6K
12:05 59.34 59.34 59.15 59.15 2.3K
12:06 59.16 59.19 59.14 59.18 2.8K
12:07 59.10 59.20 59.10 59.20 57.8K
12:08 59.23 59.25 59.17 59.17 4.4K
12:09 59.23 59.23 59.17 59.17 7.3K
12:10 59.28 59.28 59.26 59.26 1.9K
12:11 59.20 59.22 58.88 58.99 27.9K
12:12 59.10 59.12 59.00 59.00 4.0K
12:13 59.09 59.17 59.02 59.05 10.2K
12:14 59.04 59.19 59.04 59.05 16.4K
12:15 59.16 59.16 58.98 58.98 10.7K
12:16 58.98 58.98 58.75 58.75 19.6K
12:17 58.72 58.73 58.65 58.65 19.6K
12:18 58.67 58.67 58.49 58.49 42.2K
12:19 58.42 58.42 58.29 58.37 99.9K
12:20 58.39 58.39 58.24 58.33 43.5K
12:21 58.40 58.40 58.20 58.38 95.1K
12:22 58.42 58.53 58.36 58.53 15.9K
12:23 58.57 58.62 58.46 58.46 17.3K
12:24 58.45 58.49 58.37 58.49 15.4K
12:25 58.43 58.50 58.41 58.43 9.8K
12:26 58.35 58.36 58.27 58.27 32.7K
12:27 58.28 58.46 58.28 58.39 14.2K
12:28 58.25 58.34 58.25 58.31 11.2K
12:29 58.32 58.39 58.06 58.06 70.0K
12:30 57.91 57.95 57.75 57.86 34.9K
12:31 57.89 57.89 57.72 57.79 21.3K
12:32 57.83 57.90 57.81 57.85 20.5K
12:33 57.78 57.88 57.72 57.74 20.3K
12:34 57.82 57.89 57.74 57.89 73.7K
12:35 57.89 57.98 57.84 57.92 22.4K
12:36 57.93 57.98 57.87 57.87 21.4K
12:37 57.85 57.90 57.63 57.74 23.7K
12:38 57.65 57.75 57.52 57.54 18.7K
12:39 57.58 57.62 57.49 57.58 29.3K
12:40 57.60 57.70 57.55 57.65 19.4K
12:41 57.63 57.81 57.62 57.76 25.0K
12:42 57.83 57.94 57.75 57.93 4.5K
12:43 57.94 58.01 57.89 57.98 42.4K
12:44 57.98 58.04 57.93 58.04 9.3K
12:45 58.06 58.06 57.94 58.00 8.1K
12:46 57.93 57.93 57.81 57.81 6.1K
12:47 57.71 57.78 57.70 57.78 26.4K
12:48 57.79 57.90 57.79 57.81 7.7K
12:49 57.82 57.83 57.78 57.83 2.1K
12:50 57.84 57.84 57.66 57.68 17.4K
12:51 57.66 57.68 57.49 57.48 27.0K
12:52 57.48 57.55 57.48 57.48 8.8K
12:53 57.49 57.56 57.48 57.52 49.3K
12:54 57.50 57.57 57.45 57.50 29.7K
12:55 57.49 57.55 57.39 57.48 36.6K
12:56 57.48 57.61 57.45 57.61 26.2K
12:57 57.51 57.56 57.30 57.30 60.8K
12:58 57.31 57.33 56.75 56.75 131.3K
12:59 56.61 56.85 56.56 56.85 132.7K
13:00 56.80 56.88 56.67 56.86 33.1K
13:01 56.86 57.12 56.86 57.03 40.4K
13:02 57.01 57.10 56.89 57.10 46.5K
13:03 57.04 57.36 57.04 57.33 104.0K
13:04 57.29 57.43 57.29 57.42 22.9K
13:05 57.42 57.49 57.42 57.48 11.4K
13:06 57.45 57.54 57.44 57.48 13.2K
13:07 57.61 57.61 57.45 57.52 22.3K
13:08 57.56 57.66 57.50 57.66 32.7K
13:09 57.69 57.75 57.65 57.70 7.7K
13:10 57.71 57.79 57.68 57.77 15.7K
13:11 57.79 57.79 57.69 57.72 10.1K
13:12 57.66 57.70 57.58 57.64 8.0K
13:13 57.67 57.82 57.60 57.82 10.5K
13:14 57.83 57.86 57.81 57.84 19.7K
13:15 57.85 57.85 57.72 57.72 5.8K
13:16 57.69 57.78 57.63 57.73 4.8K
13:17 57.79 57.86 57.79 57.86 7.5K
13:18 57.88 57.90 57.87 57.90 5.4K
13:19 58.00 58.10 58.00 58.04 19.6K
13:20 58.00 58.00 57.88 57.93 11.7K
13:21 57.97 57.97 57.83 57.83 4.9K
13:22 57.82 57.86 57.82 57.86 5.5K
13:23 57.89 57.97 57.83 57.97 8.2K
13:24 57.96 58.00 57.92 58.00 2.0K
13:25 57.95 57.95 57.84 57.90 6.8K
13:26 57.93 57.98 57.90 57.91 9.2K
13:27 57.93 57.96 57.92 57.92 2.4K
13:28 57.93 57.93 57.87 57.87 4.2K
13:29 57.85 58.04 57.85 58.04 5.7K
13:30 57.88 57.89 57.75 57.82 11.5K
13:31 57.79 58.06 57.79 58.00 8.6K
13:32 58.03 58.23 58.03 58.23 24.0K
13:33 58.24 58.29 58.21 58.21 35.7K
13:34 58.22 58.22 58.12 58.15 3.2K
13:35 58.14 58.19 58.11 58.15 4.8K
13:36 58.20 58.21 58.16 58.16 8.0K
13:37 58.23 58.28 58.23 58.28 1.8K
13:38 58.30 58.36 58.27 58.36 23.2K
13:39 58.43 58.43 58.39 58.40 4.2K
13:40 58.42 58.42 58.28 58.31 23.7K
13:41 58.32 58.35 58.29 58.29 6.2K
13:42 58.28 58.33 58.26 58.28 10.3K
13:43 58.32 58.33 58.24 58.24 73.2K
13:44 58.27 58.32 58.26 58.27 7.0K
13:45 58.30 58.36 58.30 58.36 5.1K
13:46 58.26 58.36 58.25 58.25 6.3K
13:47 58.20 58.23 58.10 58.10 6.8K
13:48 58.12 58.17 58.12 58.17 4.9K
13:49 58.13 58.15 58.02 58.08 11.9K
13:50 58.14 58.26 58.11 58.26 7.2K
13:51 58.32 58.32 58.21 58.21 4.9K
13:52 58.26 58.26 58.12 58.14 6.9K
13:53 58.07 58.14 58.07 58.14 5.2K
13:54 58.18 58.18 58.14 58.17 2.5K
13:55 58.13 58.17 58.13 58.17 4.6K
13:56 58.16 58.18 58.13 58.13 3.4K
13:57 58.15 58.20 58.15 58.20 9.0K
13:58 58.20 58.21 58.15 58.18 4.4K
13:59 58.26 58.30 58.12 58.12 5.9K
14:00 58.16 58.16 57.98 58.06 18.9K
14:01 58.05 58.05 57.90 57.90 22.5K
14:02 57.91 57.94 57.91 57.94 7.4K
14:03 57.98 58.08 57.97 58.06 9.7K
14:04 58.10 58.10 58.03 58.03 15.2K
14:05 58.04 58.05 57.89 57.90 9.7K
14:06 57.90 57.93 57.90 57.90 9.5K
14:07 57.86 58.01 57.86 58.01 2.4K
14:08 57.91 57.93 57.88 57.88 2.6K
14:09 57.88 57.93 57.88 57.93 12.0K
14:10 57.90 57.90 57.84 57.84 4.1K
14:11 57.78 57.78 57.66 57.66 15.0K
14:12 57.64 57.69 57.62 57.67 30.4K
14:13 57.71 57.76 57.70 57.74 28.2K
14:14 57.78 57.87 57.77 57.80 25.9K
14:15 57.85 57.85 57.78 57.78 9.1K
14:16 57.73 57.76 57.73 57.76 1.0K
14:17 57.70 57.70 57.55 57.55 10.5K
14:18 57.59 57.65 57.59 57.61 7.6K
14:19 57.61 57.69 57.61 57.67 2.5K
14:20 57.59 57.65 57.59 57.65 4.4K
14:21 57.64 57.72 57.64 57.72 16.2K
14:22 57.67 57.67 57.61 57.63 8.7K
14:23 57.58 57.63 57.57 57.61 13.6K
14:24 57.61 57.64 57.59 57.61 6.4K
14:25 57.64 57.72 57.64 57.72 14.5K
14:26 57.78 57.89 57.74 57.88 22.5K
14:27 57.88 57.90 57.83 57.90 3.7K
14:28 57.90 57.91 57.87 57.88 15.8K
14:29 57.86 57.91 57.83 57.88 7.5K
14:30 57.88 57.91 57.78 57.79 4.7K
14:31 57.80 57.90 57.79 57.90 2.5K
14:32 57.89 58.04 57.89 58.04 6.7K
14:33 58.01 58.20 58.01 58.15 8.1K
14:34 58.12 58.19 58.12 58.19 9.2K
14:35 58.19 58.19 58.13 58.13 15.0K
14:36 58.18 58.18 58.08 58.08 7.7K
14:37 58.13 58.13 58.08 58.10 7.7K
14:38 58.23 58.23 58.23 58.23 0.1K
14:39 58.25 58.27 58.19 58.19 9.0K
14:40 58.21 58.34 58.21 58.34 4.1K
14:41 58.30 58.30 58.13 58.13 43.8K
14:42 58.17 58.21 58.17 58.20 2.5K
14:43 58.22 58.23 58.22 58.23 2.3K
14:44 58.11 58.18 58.11 58.17 5.2K
14:45 58.08 58.14 58.08 58.13 28.0K
14:46 58.09 58.19 58.03 58.19 10.5K
14:47 58.21 58.24 58.20 58.22 17.1K
14:48 58.23 58.23 58.10 58.13 3.4K
14:49 58.14 58.20 58.14 58.20 4.9K
14:50 58.12 58.17 58.12 58.17 3.0K
14:51 58.20 58.21 58.20 58.21 3.5K
14:52 58.20 58.21 58.19 58.19 2.6K
14:53 58.17 58.31 58.16 58.31 36.3K
14:54 58.28 58.35 58.24 58.24 14.3K
14:55 58.22 58.23 58.18 58.20 41.2K
14:56 58.23 58.24 58.19 58.19 27.2K
14:57 58.29 58.32 58.28 58.32 13.5K
14:58 58.33 58.34 58.29 58.34 19.0K
14:59 58.33 58.37 58.32 58.36 9.3K
15:00 58.29 58.42 58.29 58.33 9.4K
15:01 58.33 58.38 58.29 58.37 7.4K
15:02 58.42 58.54 58.42 58.54 22.4K
15:03 58.59 58.62 58.55 58.62 17.4K
15:04 58.61 58.63 58.58 58.61 8.9K
15:05 58.65 58.66 58.50 58.50 11.7K
15:06 58.48 58.62 58.48 58.61 37.6K
15:07 58.61 58.65 58.61 58.65 15.4K
15:08 58.68 58.68 58.65 58.68 8.3K
15:09 58.67 58.74 58.64 58.69 22.8K
15:10 58.70 58.70 58.56 58.56 15.8K
15:11 58.68 58.75 58.68 58.71 2.7K
15:12 58.63 58.67 58.63 58.64 6.0K
15:13 58.67 58.77 58.65 58.77 19.6K
15:14 58.84 58.96 58.82 58.95 25.7K
15:15 58.92 59.09 58.92 58.97 30.6K
15:16 58.91 58.96 58.88 58.88 4.7K
15:17 58.87 58.92 58.87 58.87 6.8K
15:18 58.88 58.96 58.88 58.96 12.9K
15:19 58.94 58.95 58.83 58.84 12.1K
15:20 58.77 58.81 58.75 58.81 18.5K
15:21 58.85 58.87 58.81 58.81 8.9K
15:22 58.84 58.84 58.77 58.79 2.4K
15:23 58.78 58.88 58.78 58.87 4.4K
15:24 58.88 58.88 58.78 58.78 8.2K
15:25 58.77 58.77 58.64 58.71 14.8K
15:26 58.70 58.71 58.58 58.58 24.1K
15:27 58.60 58.64 58.59 58.61 56.4K
15:28 58.58 58.65 58.58 58.65 5.3K
15:29 58.70 58.71 58.66 58.66 4.6K
15:30 58.60 58.60 58.53 58.59 20.4K
15:31 58.60 58.69 58.60 58.69 7.5K
15:32 58.68 58.68 58.62 58.66 15.5K
15:33 58.66 58.66 58.59 58.65 5.7K
15:34 58.70 58.72 58.65 58.65 5.1K
15:35 58.60 58.63 58.55 58.56 4.3K
15:36 58.55 58.55 58.46 58.52 11.2K
15:37 58.44 58.48 58.40 58.40 4.7K
15:38 58.45 58.45 58.30 58.30 22.0K
15:39 58.25 58.34 58.25 58.28 10.7K
15:40 58.38 58.41 58.38 58.40 3.2K
15:41 58.40 58.43 58.34 58.37 26.5K
15:42 58.35 58.35 58.24 58.30 8.9K
15:43 58.26 58.26 58.19 58.24 33.0K
15:44 58.19 58.21 58.12 58.12 24.6K
15:45 58.15 58.20 58.15 58.17 13.7K
15:46 58.14 58.21 58.12 58.21 18.8K
15:47 58.24 58.29 58.20 58.19 17.1K
15:48 58.17 58.24 58.14 58.24 10.3K
15:49 58.21 58.21 58.05 58.05 14.8K
15:50 58.04 58.04 57.88 57.88 106.5K
15:51 57.88 58.02 57.83 58.02 26.2K
15:52 58.04 58.12 58.04 58.10 10.2K
15:53 58.03 58.10 58.02 58.10 28.5K
15:54 58.08 58.17 58.08 58.17 15.2K
15:55 58.20 58.20 58.08 58.12 14.2K
15:56 58.05 58.10 58.03 58.06 8.8K
15:57 58.06 58.11 58.05 58.11 13.9K
15:58 58.14 58.22 58.10 58.11 27.2K
15:59 58.14 58.23 58.09 58.14 496.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし