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 56.35 56.36 56.07 56.07 1,898.7K
09:31 56.09 56.09 55.91 55.98 73.3K
09:32 55.99 56.13 55.96 56.07 31.7K
09:33 55.94 55.94 55.83 55.91 57.1K
09:34 55.95 55.95 55.56 55.57 71.5K
09:35 55.59 56.08 55.59 55.98 41.2K
09:36 56.06 56.09 55.84 55.97 34.4K
09:37 55.99 56.09 55.89 56.09 41.3K
09:38 56.05 56.26 56.05 56.16 23.2K
09:39 56.19 56.50 56.19 56.49 52.0K
09:40 56.54 56.67 56.54 56.57 67.2K
09:41 56.62 56.75 56.57 56.74 20.4K
09:42 56.71 56.87 56.70 56.72 45.4K
09:43 56.67 56.92 56.61 56.89 23.6K
09:44 56.83 56.98 56.78 56.98 25.9K
09:45 56.95 57.25 56.95 57.10 61.3K
09:46 57.11 57.22 56.98 57.15 57.0K
09:47 57.11 57.16 57.05 57.16 23.9K
09:48 57.12 57.28 57.10 57.16 50.2K
09:49 57.20 57.33 57.15 57.33 46.6K
09:50 57.37 57.86 57.37 57.68 64.6K
09:51 57.65 57.66 57.50 57.50 42.1K
09:52 57.46 57.70 57.46 57.47 32.7K
09:53 57.57 57.65 57.56 57.59 22.9K
09:54 57.60 57.60 57.38 57.38 36.3K
09:55 57.38 57.57 57.38 57.46 10.4K
09:56 57.57 57.70 57.56 57.63 18.4K
09:57 57.66 57.71 57.52 57.60 18.5K
09:58 57.61 57.79 57.56 57.66 29.4K
09:59 57.70 57.73 57.58 57.62 19.2K
10:00 57.58 57.71 57.52 57.71 16.9K
10:01 57.80 57.93 57.78 57.93 25.2K
10:02 57.92 58.05 57.91 57.99 54.7K
10:03 57.98 58.04 57.90 57.95 29.5K
10:04 57.97 58.01 57.84 57.98 29.0K
10:05 58.01 58.13 57.95 57.99 39.1K
10:06 57.97 58.27 57.97 58.27 34.8K
10:07 58.29 58.43 58.25 58.41 73.7K
10:08 58.40 58.45 58.33 58.34 78.6K
10:09 58.35 58.35 58.08 58.24 41.4K
10:10 58.27 58.27 58.10 58.21 13.0K
10:11 58.17 58.52 58.17 58.48 41.6K
10:12 58.52 58.56 58.47 58.50 33.1K
10:13 58.51 58.58 58.44 58.58 24.8K
10:14 58.61 58.63 58.39 58.41 44.0K
10:15 58.46 58.60 58.41 58.58 24.3K
10:16 58.58 58.64 58.50 58.55 23.4K
10:17 58.57 58.62 58.53 58.53 24.5K
10:18 58.56 58.63 58.50 58.56 131.9K
10:19 58.56 58.56 58.38 58.46 98.0K
10:20 58.44 58.50 58.20 58.24 68.4K
10:21 58.31 58.51 58.31 58.51 88.0K
10:22 58.48 58.61 58.46 58.61 165.1K
10:23 58.61 58.74 58.61 58.70 22.3K
10:24 58.72 58.90 58.70 58.90 34.3K
10:25 58.96 58.96 58.81 58.84 131.5K
10:26 59.00 59.00 58.59 58.59 72.1K
10:27 58.55 58.61 58.45 58.59 22.9K
10:28 58.64 58.68 58.57 58.57 19.3K
10:29 58.56 58.67 58.50 58.50 28.9K
10:30 58.53 58.79 58.50 58.77 23.6K
10:31 58.81 58.93 58.71 58.70 16.9K
10:32 58.64 58.64 58.52 58.52 5.6K
10:33 58.51 58.51 58.36 58.40 24.8K
10:34 58.40 58.44 58.32 58.32 28.0K
10:35 58.29 58.54 58.29 58.54 11.3K
10:36 58.61 58.65 58.59 58.59 5.6K
10:37 58.53 58.62 58.43 58.43 11.7K
10:38 58.38 58.45 58.38 58.45 4.0K
10:39 58.46 58.49 58.40 58.42 22.5K
10:40 58.47 58.61 58.47 58.61 8.7K
10:41 58.63 58.71 58.56 58.71 8.1K
10:42 58.66 58.66 58.48 58.50 19.7K
10:43 58.41 58.42 58.26 58.31 59.4K
10:44 58.28 58.38 58.28 58.37 14.7K
10:45 58.37 58.39 58.32 58.38 11.4K
10:46 58.24 58.39 58.24 58.39 17.6K
10:47 58.36 58.37 58.21 58.21 18.2K
10:48 58.15 58.22 58.10 58.22 13.1K
10:49 58.29 58.39 58.29 58.33 17.2K
10:50 58.30 58.39 58.30 58.38 13.7K
10:51 58.28 58.32 58.25 58.32 9.0K
10:52 58.28 58.28 58.07 58.14 13.3K
10:53 58.07 58.07 57.91 57.92 60.3K
10:54 57.91 58.02 57.91 58.02 48.0K
10:55 58.05 58.10 58.03 58.03 20.6K
10:56 58.02 58.02 57.85 57.99 11.9K
10:57 57.99 58.03 57.99 58.03 4.0K
10:58 58.00 58.25 58.00 58.25 16.2K
10:59 58.29 58.29 58.23 58.23 6.0K
11:00 58.27 58.32 58.18 58.18 2.7K
11:01 58.19 58.36 58.19 58.33 20.5K
11:02 58.39 58.39 58.31 58.37 14.9K
11:03 58.42 58.42 58.23 58.23 9.9K
11:04 58.25 58.42 58.25 58.30 7.1K
11:05 58.32 58.53 58.30 58.53 18.8K
11:06 58.53 58.57 58.53 58.57 21.5K
11:07 58.57 58.57 58.53 58.52 4.6K
11:08 58.51 58.53 58.47 58.52 20.3K
11:09 58.62 58.64 58.59 58.61 7.4K
11:10 58.72 58.85 58.72 58.83 22.9K
11:11 58.79 58.80 58.64 58.65 9.9K
11:12 58.62 58.62 58.53 58.53 6.4K
11:13 58.50 58.50 58.38 58.40 3.6K
11:14 58.43 58.43 58.36 58.40 5.5K
11:15 58.43 58.44 58.31 58.31 7.6K
11:16 58.35 58.35 58.22 58.28 3.9K
11:17 58.28 58.28 58.18 58.21 18.3K
11:18 58.23 58.24 58.17 58.24 3.8K
11:19 58.28 58.33 58.28 58.33 8.6K
11:20 58.34 58.36 58.27 58.28 9.7K
11:21 58.24 58.24 58.11 58.11 13.3K
11:22 58.18 58.33 58.18 58.23 11.1K
11:23 58.31 58.32 58.31 58.32 0.8K
11:24 58.29 58.34 58.24 58.29 33.5K
11:25 58.31 58.39 58.24 58.39 5.9K
11:26 58.42 58.50 58.41 58.49 10.4K
11:27 58.49 58.50 58.48 58.48 5.2K
11:28 58.46 58.49 58.40 58.44 8.9K
11:29 58.42 58.49 58.42 58.49 5.3K
11:30 58.46 58.47 58.46 58.47 1.5K
11:31 58.47 58.47 58.35 58.35 24.9K
11:32 58.36 58.40 58.30 58.30 4.8K
11:33 58.25 58.25 58.23 58.25 9.2K
11:34 58.32 58.32 58.10 58.13 9.3K
11:35 58.15 58.21 58.02 58.02 11.0K
11:36 58.00 58.03 57.94 57.94 21.7K
11:37 58.00 58.00 57.93 57.93 5.7K
11:38 57.92 57.92 57.78 57.84 16.0K
11:39 57.83 57.83 57.73 57.73 14.9K
11:40 57.74 57.82 57.69 57.69 13.5K
11:41 57.67 57.78 57.67 57.78 8.2K
11:42 57.78 57.78 57.60 57.61 18.7K
11:43 57.61 57.74 57.57 57.60 11.9K
11:44 57.61 57.63 57.59 57.59 4.4K
11:45 57.71 57.77 57.71 57.73 12.4K
11:46 57.61 57.66 57.52 57.54 8.9K
11:47 57.60 57.61 57.40 57.40 51.1K
11:48 57.36 57.46 57.36 57.43 22.9K
11:49 57.44 57.57 57.42 57.42 7.1K
11:50 57.37 57.37 57.26 57.29 13.5K
11:51 57.27 57.39 57.23 57.39 10.3K
11:52 57.39 57.39 57.22 57.30 4.8K
11:53 57.48 57.58 57.48 57.56 6.4K
11:54 57.57 57.63 57.57 57.63 7.9K
11:55 57.65 57.70 57.59 57.61 18.9K
11:56 57.68 57.68 57.58 57.66 91.2K
11:57 57.62 57.68 57.56 57.56 39.2K
11:58 57.61 57.61 57.52 57.57 10.6K
11:59 57.56 57.57 57.49 57.49 5.2K
12:00 57.52 57.65 57.47 57.47 4.2K
12:01 57.45 57.54 57.40 57.43 11.4K
12:02 57.40 57.47 57.40 57.45 12.8K
12:03 57.46 57.73 57.46 57.73 4.9K
12:04 57.71 57.74 57.64 57.64 15.4K
12:05 57.64 57.64 57.55 57.55 14.8K
12:06 57.50 57.54 57.28 57.28 20.0K
12:07 57.29 57.40 57.29 57.40 8.2K
12:08 57.41 57.50 57.38 57.43 12.5K
12:09 57.53 57.55 57.39 57.40 5.4K
12:10 57.49 57.61 57.48 57.61 7.4K
12:11 57.56 57.63 57.55 57.56 3.1K
12:12 57.58 57.68 57.58 57.63 8.1K
12:13 57.68 57.68 57.66 57.66 4.6K
12:14 57.68 57.68 57.60 57.60 4.4K
12:15 57.67 57.72 57.62 57.70 2.7K
12:16 57.70 57.70 57.66 57.70 11.1K
12:17 57.71 57.78 57.69 57.72 17.4K
12:18 57.71 57.87 57.71 57.84 21.3K
12:19 57.90 57.90 57.71 57.74 45.4K
12:20 57.71 57.83 57.71 57.79 6.8K
12:21 57.73 57.73 57.41 57.41 6.2K
12:22 57.41 57.47 57.37 57.47 12.5K
12:23 57.40 57.44 57.35 57.35 10.4K
12:24 57.32 57.35 57.30 57.30 4.4K
12:25 57.32 57.35 57.29 57.29 12.2K
12:26 57.31 57.46 57.31 57.46 5.1K
12:27 57.48 57.57 57.48 57.50 3.5K
12:28 57.49 57.70 57.49 57.70 13.7K
12:29 57.71 57.71 57.44 57.49 11.7K
12:30 57.50 57.55 57.50 57.54 7.9K
12:31 57.48 57.51 57.43 57.44 4.3K
12:32 57.47 57.57 57.47 57.57 1.4K
12:33 57.57 57.57 57.51 57.52 1.4K
12:34 57.61 57.61 57.56 57.57 2.8K
12:35 57.48 57.53 57.48 57.53 9.0K
12:36 57.54 57.54 57.54 57.54 0.4K
12:37 57.76 57.88 57.76 57.86 8.5K
12:38 57.86 57.95 57.84 57.95 9.5K
12:39 57.92 58.04 57.92 57.98 9.1K
12:40 58.03 58.07 58.02 58.04 6.5K
12:41 58.07 58.08 58.02 58.06 14.3K
12:42 58.06 58.06 57.98 58.00 10.3K
12:43 58.04 58.09 58.04 58.08 9.0K
12:44 58.07 58.07 57.99 58.02 6.9K
12:45 58.02 58.03 57.96 57.97 12.7K
12:46 58.02 58.02 58.01 58.01 8.0K
12:47 58.03 58.12 57.98 57.98 4.6K
12:48 58.02 58.18 58.02 58.18 11.2K
12:49 58.18 58.19 58.14 58.15 23.3K
12:50 58.05 58.08 58.05 58.08 2.9K
12:51 58.13 58.17 58.09 58.17 3.3K
12:52 58.24 58.24 58.18 58.20 6.2K
12:53 58.20 58.21 58.20 58.21 4.0K
12:54 58.25 58.25 58.21 58.21 7.3K
12:55 58.22 58.27 58.22 58.26 4.0K
12:56 58.27 58.36 58.27 58.36 3.0K
12:57 58.46 58.49 58.43 58.48 10.5K
12:58 58.49 58.49 58.42 58.42 7.4K
12:59 58.40 58.40 58.35 58.35 3.4K
13:00 58.37 58.37 58.31 58.35 11.9K
13:01 58.36 58.36 58.29 58.29 8.8K
13:02 58.28 58.28 58.18 58.22 3.7K
13:03 58.28 58.30 58.28 58.30 7.4K
13:04 58.25 58.25 58.21 58.22 6.2K
13:05 58.24 58.29 58.24 58.28 4.3K
13:06 58.26 58.30 58.26 58.30 3.6K
13:07 58.30 58.30 58.18 58.18 7.5K
13:08 58.20 58.26 58.20 58.20 96.5K
13:09 58.21 58.24 58.18 58.18 41.5K
13:10 58.23 58.25 58.23 58.23 7.7K
13:11 58.26 58.28 58.24 58.25 9.7K
13:12 58.20 58.25 58.06 58.07 6.2K
13:13 58.09 58.12 58.07 58.12 21.6K
13:14 58.12 58.15 58.10 58.15 3.7K
13:15 58.18 58.21 58.18 58.19 1.6K
13:16 58.22 58.22 58.18 58.22 9.1K
13:17 58.14 58.14 58.14 58.14 1.2K
13:18 58.18 58.18 58.16 58.18 133.7K
13:19 58.12 58.19 58.11 58.15 15.5K
13:20 58.20 58.22 58.20 58.22 5.9K
13:21 58.22 58.25 58.22 58.25 1.2K
13:22 58.25 58.30 58.25 58.29 5.5K
13:23 58.35 58.35 58.17 58.17 12.4K
13:24 58.15 58.15 57.98 57.98 18.4K
13:25 58.02 58.04 58.00 58.04 4.9K
13:26 58.06 58.06 58.06 58.06 1.8K
13:27 58.05 58.05 58.01 58.02 8.0K
13:28 57.93 57.93 57.86 57.87 6.3K
13:29 57.89 57.89 57.83 57.83 4.5K
13:30 57.83 57.89 57.82 57.89 8.2K
13:31 57.90 57.99 57.90 57.99 10.0K
13:32 57.94 58.00 57.94 58.00 8.7K
13:33 58.00 58.00 58.00 58.00 3.5K
13:34 58.03 58.03 58.03 58.03 2.8K
13:35 58.04 58.05 58.03 58.03 4.4K
13:36 57.93 57.93 57.93 57.93 1.3K
13:37 57.99 58.02 57.99 58.02 2.2K
13:38 58.04 58.04 57.95 57.95 5.4K
13:39 57.98 57.98 57.89 57.91 6.4K
13:40 57.91 57.91 57.91 57.91 0.3K
13:41 57.88 57.92 57.88 57.90 7.3K
13:42 57.82 57.82 57.80 57.82 3.0K
13:43 57.76 57.90 57.76 57.90 8.4K
13:44 57.89 57.90 57.85 57.85 10.1K
13:45 57.87 57.87 57.77 57.77 1.5K
13:46 57.80 57.81 57.79 57.79 2.2K
13:47 57.77 57.77 57.67 57.72 15.1K
13:48 57.73 57.81 57.73 57.78 6.9K
13:49 57.78 57.78 57.75 57.75 2.7K
13:50 57.74 57.74 57.67 57.72 10.5K
13:51 57.76 57.84 57.76 57.84 2.9K
13:52 57.82 57.84 57.82 57.83 3.4K
13:53 57.87 57.93 57.87 57.91 4.5K
13:54 57.92 57.95 57.88 57.88 11.2K
13:55 57.93 57.98 57.90 57.96 2.4K
13:56 57.93 58.01 57.93 58.01 4.9K
13:57 57.97 57.97 57.89 57.96 1.8K
13:58 58.04 58.07 58.01 58.01 2.7K
13:59 58.02 58.02 57.95 57.95 0.9K
14:00 57.96 57.96 57.70 57.70 5.0K
14:01 57.74 57.79 57.72 57.79 8.0K
14:02 57.75 57.79 57.75 57.78 2.7K
14:03 57.69 57.75 57.69 57.75 1.2K
14:04 57.73 57.73 57.72 57.72 5.9K
14:05 57.76 57.84 57.76 57.84 8.4K
14:06 57.81 57.82 57.77 57.82 8.7K
14:07 57.78 57.78 57.68 57.69 6.7K
14:08 57.73 57.81 57.73 57.79 7.2K
14:09 57.72 57.73 57.67 57.67 5.2K
14:10 57.70 57.70 57.63 57.63 12.3K
14:11 57.62 57.66 57.62 57.66 3.9K
14:12 57.67 57.72 57.65 57.65 8.2K
14:13 57.65 57.65 57.52 57.54 10.8K
14:14 57.57 57.57 57.46 57.48 14.0K
14:15 57.46 57.46 57.34 57.39 6.2K
14:16 57.37 57.37 57.27 57.30 27.6K
14:17 57.32 57.36 57.31 57.36 7.2K
14:18 57.33 57.36 57.31 57.35 6.8K
14:19 57.33 57.33 57.30 57.30 6.9K
14:20 57.32 57.43 57.32 57.39 9.4K
14:21 57.34 57.34 57.29 57.29 7.5K
14:22 57.35 57.35 57.32 57.33 6.5K
14:23 57.33 57.58 57.33 57.54 11.8K
14:24 57.53 57.53 57.41 57.41 3.8K
14:25 57.44 57.44 57.37 57.37 1.8K
14:26 57.37 57.39 57.37 57.39 5.6K
14:28 57.53 57.59 57.52 57.58 3.5K
14:29 57.70 57.76 57.68 57.74 12.8K
14:30 57.72 57.79 57.70 57.73 2.0K
14:31 57.71 57.71 57.69 57.69 1.5K
14:32 57.61 57.61 57.59 57.59 1.0K
14:33 57.61 57.71 57.61 57.71 3.9K
14:34 57.75 57.80 57.75 57.80 4.7K
14:35 57.84 57.84 57.81 57.81 4.8K
14:36 57.79 57.79 57.77 57.77 2.7K
14:37 57.86 57.94 57.86 57.94 6.6K
14:38 57.88 57.97 57.86 57.96 130.3K
14:39 57.97 58.00 57.88 57.90 32.2K
14:40 57.95 57.95 57.92 57.93 12.4K
14:41 57.97 57.99 57.95 57.98 11.7K
14:42 57.99 58.02 57.90 57.90 29.0K
14:43 57.93 57.93 57.85 57.89 11.5K
14:44 57.92 57.95 57.92 57.95 5.7K
14:45 57.91 57.91 57.84 57.84 2.2K
14:46 57.86 57.87 57.81 57.81 6.5K
14:47 57.83 57.84 57.80 57.84 5.9K
14:48 57.74 57.74 57.71 57.71 1.4K
14:49 57.71 57.78 57.71 57.78 12.0K
14:50 57.76 57.82 57.75 57.82 2.2K
14:51 57.85 57.89 57.85 57.87 3.8K
14:52 57.87 57.87 57.79 57.79 4.5K
14:53 57.81 57.81 57.81 57.81 1.3K
14:54 57.75 57.80 57.75 57.80 2.0K
14:55 57.80 57.80 57.78 57.78 1.0K
14:56 57.81 57.88 57.81 57.82 3.4K
14:57 57.85 57.95 57.85 57.95 6.4K
14:58 57.95 57.98 57.93 57.94 5.2K
14:59 57.90 57.93 57.90 57.92 2.4K
15:00 57.96 57.96 57.82 57.82 3.4K
15:01 57.81 57.84 57.80 57.80 3.0K
15:03 57.76 57.76 57.72 57.73 3.8K
15:04 57.73 57.86 57.73 57.86 2.1K
15:05 57.80 57.89 57.80 57.87 7.5K
15:06 57.88 58.00 57.88 57.97 4.2K
15:07 57.99 57.99 57.92 57.96 6.0K
15:08 58.00 58.02 57.99 58.01 3.3K
15:09 58.02 58.02 57.97 57.99 2.6K
15:10 58.02 58.02 57.93 57.97 3.8K
15:11 57.94 58.01 57.94 58.00 5.5K
15:12 57.94 57.99 57.91 57.91 2.2K
15:13 57.88 57.93 57.88 57.93 0.8K
15:14 57.94 58.02 57.94 57.97 4.4K
15:15 58.04 58.04 57.93 57.96 2.9K
15:16 57.97 57.99 57.97 57.99 3.5K
15:17 57.97 57.97 57.94 57.94 2.3K
15:18 57.89 57.89 57.89 57.89 0.6K
15:19 57.83 57.85 57.81 57.81 1.2K
15:20 57.85 57.85 57.80 57.80 10.9K
15:21 57.82 57.90 57.82 57.90 3.4K
15:22 57.86 57.86 57.81 57.81 4.9K
15:23 57.76 57.76 57.66 57.67 20.4K
15:24 57.64 57.73 57.61 57.72 9.6K
15:25 57.73 57.75 57.73 57.75 2.1K
15:26 57.68 57.77 57.67 57.77 2.5K
15:27 57.85 57.86 57.83 57.86 4.6K
15:28 57.84 57.85 57.81 57.81 7.4K
15:29 57.84 57.90 57.84 57.90 6.0K
15:30 57.96 58.01 57.96 57.98 4.4K
15:31 58.00 58.00 57.97 57.99 5.1K
15:32 57.96 57.98 57.96 57.98 1.1K
15:33 57.97 58.07 57.97 58.07 5.5K
15:34 58.07 58.13 58.07 58.13 6.8K
15:35 58.11 58.15 58.10 58.11 8.7K
15:36 58.10 58.16 58.08 58.16 2.8K
15:37 58.15 58.15 58.07 58.07 6.5K
15:38 58.07 58.12 58.04 58.07 2.7K
15:39 58.01 58.02 58.00 58.02 5.7K
15:40 58.00 58.05 58.00 58.00 5.7K
15:41 57.97 58.02 57.93 57.93 4.5K
15:42 57.91 57.97 57.89 57.89 7.7K
15:43 57.88 57.88 57.85 57.86 4.0K
15:44 57.86 57.91 57.86 57.91 8.2K
15:45 57.90 57.91 57.88 57.90 7.6K
15:46 57.91 57.92 57.83 57.92 5.1K
15:47 57.93 57.93 57.84 57.84 5.9K
15:48 57.86 57.87 57.78 57.80 20.6K
15:49 57.79 57.88 57.79 57.88 3.3K
15:50 57.91 57.95 57.88 57.91 6.1K
15:51 57.90 57.98 57.90 57.97 16.7K
15:52 57.96 57.97 57.92 57.97 14.0K
15:53 57.94 58.05 57.90 58.05 35.0K
15:54 58.05 58.09 58.05 58.06 10.1K
15:55 58.02 58.11 58.02 58.04 18.6K
15:56 58.02 58.03 57.98 58.01 24.2K
15:57 58.02 58.02 57.97 58.00 59.8K
15:58 58.00 58.07 57.95 58.07 137.3K
15:59 58.06 58.10 57.96 58.07 261.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし