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 58.39 58.39 58.30 58.35 884.0K
09:31 58.27 58.31 58.23 58.23 14.1K
09:32 58.23 58.70 58.23 58.65 43.1K
09:33 58.63 58.84 58.63 58.82 41.4K
09:34 58.85 58.94 58.82 58.93 146.3K
09:35 58.95 59.10 58.84 59.09 67.6K
09:36 59.09 59.09 58.99 59.04 55.7K
09:37 59.05 59.06 58.92 58.95 40.2K
09:38 58.97 59.01 58.91 59.00 29.9K
09:39 59.00 59.20 59.00 59.20 51.5K
09:40 59.25 59.35 59.19 59.28 36.4K
09:41 59.22 59.24 59.14 59.20 24.8K
09:42 59.23 59.33 59.22 59.30 29.2K
09:43 59.18 59.23 59.10 59.10 23.8K
09:44 59.07 59.16 59.07 59.10 50.2K
09:45 59.13 59.13 58.78 58.78 34.1K
09:46 58.75 58.93 58.75 58.79 28.0K
09:47 58.82 58.95 58.76 58.93 17.1K
09:48 58.89 58.89 58.73 58.78 16.1K
09:49 58.84 59.01 58.80 59.01 23.1K
09:50 59.06 59.11 58.70 58.70 29.1K
09:51 58.82 58.82 58.60 58.67 18.3K
09:52 58.66 58.82 58.65 58.82 31.2K
09:53 58.81 58.95 58.80 58.92 15.8K
09:54 58.93 58.93 58.82 58.84 8.6K
09:55 58.72 58.94 58.72 58.92 20.1K
09:56 58.95 58.95 58.68 58.68 24.8K
09:57 58.66 58.71 58.56 58.64 28.7K
09:58 58.67 58.67 58.57 58.66 38.4K
09:59 58.64 58.64 58.37 58.40 16.0K
10:00 58.38 58.38 58.04 58.21 53.8K
10:01 58.24 58.25 57.90 58.19 44.5K
10:02 58.17 58.44 58.17 58.44 21.4K
10:03 58.44 58.58 58.42 58.48 23.7K
10:04 58.52 58.57 58.43 58.52 16.6K
10:05 58.59 58.62 58.47 58.62 22.5K
10:06 58.60 58.82 58.60 58.77 29.6K
10:07 58.83 58.88 58.79 58.82 21.7K
10:08 58.88 58.88 58.80 58.88 28.1K
10:09 58.79 58.79 58.64 58.77 9.6K
10:10 58.82 59.12 58.80 59.02 23.1K
10:11 59.03 59.08 58.99 59.03 14.9K
10:12 59.05 59.05 58.92 58.93 7.8K
10:13 58.87 58.94 58.81 58.81 8.6K
10:14 58.77 58.77 58.63 58.67 16.3K
10:15 58.66 58.66 58.54 58.54 15.2K
10:16 58.48 58.49 58.44 58.49 17.9K
10:17 58.52 58.55 58.39 58.46 10.7K
10:18 58.45 58.53 58.45 58.50 6.6K
10:19 58.44 58.53 58.43 58.45 9.6K
10:20 58.55 58.67 58.54 58.56 12.8K
10:21 58.58 58.62 58.52 58.53 6.9K
10:22 58.58 58.71 58.58 58.70 5.9K
10:23 58.59 58.63 58.55 58.63 10.6K
10:24 58.61 58.67 58.61 58.67 3.7K
10:25 58.66 58.82 58.66 58.82 8.0K
10:26 58.85 58.93 58.85 58.87 6.2K
10:27 58.83 58.88 58.83 58.88 6.6K
10:28 58.82 58.86 58.72 58.76 15.7K
10:29 58.81 58.82 58.79 58.79 9.7K
10:30 58.77 58.81 58.57 58.57 10.3K
10:31 58.66 58.69 58.57 58.57 8.3K
10:32 58.71 58.79 58.62 58.78 33.3K
10:33 58.62 58.64 58.47 58.50 8.3K
10:34 58.50 58.59 58.49 58.57 3.7K
10:35 58.57 58.73 58.57 58.73 32.1K
10:36 58.74 58.79 58.67 58.68 4.0K
10:37 58.66 58.70 58.59 58.59 6.0K
10:38 58.59 58.59 58.44 58.44 12.0K
10:39 58.42 58.46 58.32 58.44 14.1K
10:40 58.46 58.57 58.46 58.54 9.9K
10:41 58.64 58.64 58.55 58.55 12.9K
10:42 58.53 58.53 58.46 58.46 7.5K
10:43 58.46 58.55 58.44 58.55 11.2K
10:44 58.59 58.59 58.53 58.59 7.3K
10:45 58.51 58.67 58.51 58.67 7.8K
10:46 58.72 58.80 58.72 58.80 14.5K
10:47 58.82 58.82 58.62 58.62 8.8K
10:48 58.63 58.63 58.57 58.57 3.5K
10:49 58.66 58.66 58.60 58.60 1.4K
10:50 58.56 58.56 58.51 58.56 5.1K
10:51 58.50 58.50 58.29 58.29 21.1K
10:52 58.21 58.39 58.21 58.37 6.3K
10:53 58.36 58.39 58.33 58.33 6.4K
10:54 58.39 58.39 58.39 58.39 0.7K
10:55 58.36 58.38 58.31 58.38 4.3K
10:56 58.38 58.38 58.23 58.26 9.2K
10:57 58.20 58.35 58.19 58.35 7.5K
10:58 58.35 58.35 58.24 58.26 2.9K
10:59 58.22 58.31 58.20 58.31 4.2K
11:00 58.35 58.35 58.33 58.33 3.2K
11:01 58.22 58.35 58.18 58.31 14.2K
11:02 58.43 58.43 58.32 58.32 5.9K
11:03 58.23 58.23 58.11 58.11 5.6K
11:04 58.09 58.12 58.00 58.03 18.0K
11:05 58.06 58.06 57.95 57.98 7.3K
11:06 57.98 58.04 57.93 58.04 12.2K
11:07 58.06 58.10 57.97 58.02 10.8K
11:08 58.03 58.03 57.92 57.92 12.5K
11:09 57.91 57.91 57.65 57.71 64.4K
11:10 57.75 57.76 57.70 57.70 21.0K
11:11 57.67 57.78 57.54 57.62 17.7K
11:12 57.69 57.79 57.69 57.79 24.4K
11:13 57.87 57.87 57.78 57.78 27.4K
11:14 57.72 57.75 57.67 57.69 6.6K
11:15 57.66 57.75 57.65 57.74 17.1K
11:16 57.57 57.57 57.50 57.55 18.4K
11:17 57.52 57.52 57.40 57.44 88.6K
11:18 57.46 57.47 57.42 57.46 12.7K
11:19 57.49 57.56 57.47 57.56 8.0K
11:20 57.54 57.65 57.38 57.62 116.8K
11:21 57.68 57.71 57.57 57.71 13.0K
11:22 57.73 57.73 57.60 57.60 11.1K
11:23 57.55 57.62 57.50 57.50 9.5K
11:24 57.46 57.46 57.25 57.30 51.8K
11:25 57.27 57.33 57.21 57.23 20.0K
11:26 57.31 57.44 57.25 57.44 20.0K
11:27 57.43 57.48 57.40 57.41 31.5K
11:28 57.39 57.46 57.31 57.45 22.8K
11:29 57.48 57.50 57.40 57.40 13.1K
11:30 57.36 57.37 57.27 57.29 11.3K
11:31 57.41 57.51 56.98 57.43 69.4K
11:32 57.50 57.50 57.32 57.32 20.8K
11:33 57.39 57.60 57.39 57.60 4.8K
11:34 57.59 57.66 57.54 57.58 22.3K
11:35 57.53 57.53 57.40 57.40 8.1K
11:36 57.44 57.45 57.36 57.36 6.2K
11:37 57.24 57.41 57.24 57.34 22.0K
11:38 57.28 57.51 57.28 57.51 3.5K
11:39 57.45 57.45 57.34 57.36 25.2K
11:40 57.35 57.35 57.17 57.17 33.6K
11:41 57.17 57.26 57.13 57.26 8.3K
11:42 57.12 57.12 57.06 57.10 12.2K
11:43 57.16 57.16 57.01 57.11 24.3K
11:44 57.15 57.15 57.08 57.14 16.6K
11:45 57.06 57.19 57.06 57.19 8.0K
11:46 56.99 57.04 56.97 57.01 22.8K
11:47 57.13 57.15 57.10 57.15 7.9K
11:48 57.23 57.23 57.00 57.07 12.3K
11:49 57.02 57.20 57.02 57.10 38.8K
11:50 57.07 57.07 56.76 56.86 37.5K
11:51 56.90 56.90 56.73 56.79 37.0K
11:52 56.79 56.89 56.75 56.89 25.6K
11:53 56.88 57.06 56.85 57.06 24.2K
11:54 57.04 57.16 57.03 57.15 7.7K
11:55 57.13 57.19 57.12 57.18 9.8K
11:56 57.22 57.22 57.01 57.06 18.3K
11:57 57.03 57.21 57.03 57.17 26.6K
11:58 57.20 57.20 57.07 57.11 21.4K
11:59 57.12 57.18 57.03 57.03 5.2K
12:00 56.98 57.07 56.98 57.07 5.0K
12:01 57.22 57.25 57.22 57.25 6.5K
12:02 57.24 57.31 57.24 57.31 8.9K
12:03 57.31 57.31 57.22 57.24 20.4K
12:04 57.29 57.35 57.28 57.32 21.8K
12:05 57.33 57.33 57.08 57.08 34.1K
12:06 57.12 57.18 56.92 56.92 15.5K
12:07 56.93 56.98 56.90 56.97 26.5K
12:08 56.96 57.06 56.96 57.06 6.5K
12:09 56.96 56.98 56.92 56.91 4.2K
12:10 56.96 57.05 56.84 56.96 9.5K
12:11 56.96 56.96 56.87 56.89 43.4K
12:12 56.90 56.95 56.87 56.87 12.4K
12:13 56.85 57.03 56.85 56.99 5.2K
12:14 57.07 57.07 56.99 57.03 9.9K
12:15 57.01 57.12 57.01 57.06 6.1K
12:16 57.09 57.23 57.09 57.20 16.9K
12:17 57.08 57.08 56.93 56.97 8.6K
12:18 57.03 57.15 57.03 57.15 6.3K
12:19 57.19 57.23 57.09 57.14 13.9K
12:20 57.10 57.22 57.10 57.22 5.8K
12:21 57.19 57.24 57.11 57.13 12.8K
12:22 57.12 57.12 57.06 57.06 3.8K
12:23 56.98 57.07 56.98 57.07 15.3K
12:24 57.00 57.07 57.00 57.07 8.3K
12:25 57.01 57.06 57.01 57.05 8.1K
12:26 57.08 57.13 57.01 57.02 13.5K
12:27 56.99 57.10 56.97 57.10 12.5K
12:28 57.01 57.06 57.00 57.06 9.3K
12:29 57.12 57.20 57.12 57.20 7.4K
12:30 57.08 57.09 57.08 57.09 1.1K
12:31 57.09 57.09 56.95 57.02 35.6K
12:32 57.07 57.11 57.00 57.11 4.1K
12:33 57.22 57.32 57.22 57.32 42.5K
12:34 57.33 57.40 57.29 57.39 21.9K
12:35 57.36 57.41 57.32 57.41 52.0K
12:36 57.38 57.38 57.31 57.31 7.9K
12:37 57.30 57.39 57.28 57.37 9.2K
12:38 57.38 57.39 57.34 57.35 23.5K
12:39 57.35 57.40 57.33 57.36 9.3K
12:40 57.34 57.35 57.34 57.35 3.8K
12:41 57.31 57.31 57.25 57.29 10.5K
12:42 57.37 57.37 57.31 57.31 2.4K
12:43 57.30 57.34 57.28 57.34 4.7K
12:44 57.36 57.39 57.36 57.39 12.4K
12:45 57.35 57.35 57.32 57.32 1.1K
12:46 57.31 57.31 57.17 57.17 30.3K
12:47 57.11 57.21 57.11 57.21 6.8K
12:48 57.29 57.55 57.29 57.48 16.5K
12:49 57.49 57.61 57.46 57.57 24.7K
12:50 57.61 57.73 57.61 57.65 16.9K
12:51 57.65 57.77 57.65 57.74 16.6K
12:52 57.79 57.79 57.76 57.78 7.7K
12:53 57.78 57.85 57.77 57.82 10.4K
12:54 57.80 57.82 57.74 57.76 14.7K
12:55 57.75 57.85 57.74 57.74 3.7K
12:56 57.77 57.78 57.67 57.72 2.8K
12:57 57.78 57.78 57.69 57.76 10.4K
12:58 57.74 57.90 57.73 57.89 8.8K
12:59 57.82 57.87 57.80 57.86 16.6K
13:00 57.92 58.01 57.86 58.00 23.8K
13:01 58.00 58.02 57.94 57.96 10.7K
13:02 58.00 58.00 57.86 57.95 8.6K
13:03 57.97 58.00 57.88 57.88 8.6K
13:04 57.79 57.87 57.75 57.75 12.4K
13:05 57.80 57.82 57.79 57.79 10.3K
13:06 57.84 57.90 57.80 57.84 7.0K
13:07 57.95 58.07 57.94 58.06 16.9K
13:08 58.11 58.15 58.02 58.03 10.0K
13:09 58.04 58.04 57.94 58.00 3.9K
13:10 58.01 58.11 58.01 58.09 22.5K
13:11 58.17 58.21 58.16 58.21 15.4K
13:12 58.19 58.34 58.19 58.33 31.3K
13:13 58.29 58.39 58.29 58.38 30.5K
13:14 58.33 58.39 58.33 58.38 8.9K
13:15 58.38 58.38 58.27 58.30 35.8K
13:16 58.28 58.28 58.18 58.21 57.2K
13:17 58.22 58.23 58.17 58.17 4.8K
13:18 58.25 58.26 58.23 58.25 6.6K
13:19 58.20 58.22 58.18 58.19 4.7K
13:20 58.21 58.30 58.16 58.16 7.3K
13:21 58.13 58.16 58.13 58.16 3.8K
13:22 58.20 58.20 58.12 58.12 20.9K
13:23 57.95 58.07 57.95 58.07 10.0K
13:24 58.06 58.07 58.03 58.05 73.0K
13:25 58.10 58.11 58.09 58.11 48.4K
13:26 58.00 58.06 57.93 58.06 12.6K
13:27 58.04 58.15 58.04 58.15 9.5K
13:28 58.18 58.27 58.18 58.19 8.0K
13:29 58.25 58.25 58.17 58.17 25.8K
13:30 58.25 58.25 58.11 58.20 3.4K
13:31 58.19 58.20 58.17 58.19 2.2K
13:32 58.24 58.24 58.06 58.06 7.3K
13:33 58.07 58.12 57.98 58.12 32.1K
13:34 58.09 58.09 57.96 57.96 8.8K
13:35 57.97 58.10 57.91 58.08 15.9K
13:36 58.04 58.10 57.91 58.10 8.9K
13:37 58.18 58.33 58.16 58.23 26.7K
13:38 58.20 58.30 58.20 58.29 5.8K
13:39 58.29 58.40 58.28 58.38 10.2K
13:40 58.37 58.44 58.37 58.44 11.6K
13:41 58.43 58.50 58.40 58.45 11.6K
13:42 58.48 58.50 58.40 58.40 26.1K
13:43 58.42 58.42 58.34 58.38 6.2K
13:44 58.36 58.48 58.36 58.48 4.3K
13:45 58.50 58.68 58.50 58.65 43.3K
13:46 58.68 58.70 58.60 58.70 14.1K
13:47 58.70 58.77 58.70 58.76 13.4K
13:48 58.73 58.75 58.67 58.74 15.2K
13:49 58.77 58.77 58.70 58.72 8.2K
13:50 58.71 58.73 58.60 58.60 5.9K
13:51 58.61 58.67 58.61 58.62 28.0K
13:52 58.72 58.72 58.60 58.60 7.5K
13:53 58.60 58.66 58.50 58.50 6.6K
13:54 58.56 58.61 58.55 58.59 3.3K
13:55 58.60 58.67 58.60 58.64 13.4K
13:56 58.64 58.64 58.64 58.64 3.3K
13:57 58.63 58.75 58.62 58.75 9.6K
13:58 58.68 58.74 58.68 58.70 7.2K
13:59 58.69 58.69 58.61 58.61 4.3K
14:00 58.56 58.60 58.56 58.57 5.5K
14:01 58.59 58.60 58.55 58.60 13.8K
14:02 58.65 58.65 58.64 58.65 19.2K
14:03 58.68 58.74 58.68 58.70 27.7K
14:04 58.67 58.68 58.66 58.68 14.5K
14:05 58.67 58.78 58.67 58.76 11.3K
14:06 58.69 58.81 58.69 58.79 10.1K
14:07 58.81 58.87 58.81 58.87 13.9K
14:08 58.86 58.91 58.84 58.86 30.5K
14:09 58.79 58.85 58.79 58.85 8.3K
14:10 58.90 58.90 58.80 58.80 9.5K
14:11 58.82 58.83 58.75 58.75 4.9K
14:12 58.73 58.73 58.65 58.65 9.4K
14:13 58.62 58.70 58.61 58.66 7.1K
14:14 58.69 58.71 58.68 58.71 4.5K
14:15 58.75 58.94 58.75 58.93 6.5K
14:16 58.94 58.97 58.93 58.93 13.0K
14:17 58.97 59.21 58.97 59.19 29.8K
14:18 59.15 59.24 59.13 59.22 16.4K
14:19 59.20 59.30 59.17 59.27 24.0K
14:20 59.29 59.34 59.19 59.34 25.6K
14:21 59.29 59.29 59.08 59.14 17.6K
14:22 59.13 59.13 58.96 58.96 22.1K
14:23 59.00 59.02 58.95 59.02 4.0K
14:24 59.06 59.07 59.00 59.00 10.0K
14:25 58.98 59.17 58.98 59.17 15.4K
14:26 59.21 59.29 59.21 59.27 11.7K
14:27 59.24 59.25 59.19 59.23 29.7K
14:28 59.25 59.25 59.21 59.22 6.0K
14:29 59.21 59.30 59.21 59.28 24.0K
14:30 59.33 59.33 59.22 59.29 14.8K
14:31 59.25 59.25 59.16 59.17 9.1K
14:32 59.21 59.29 59.21 59.24 3.5K
14:33 59.20 59.30 59.20 59.31 3.7K
14:34 59.26 59.28 59.19 59.28 8.8K
14:35 59.34 59.35 59.16 59.18 13.1K
14:36 59.09 59.15 59.09 59.10 4.9K
14:37 59.19 59.19 59.11 59.12 7.1K
14:38 59.10 59.19 59.10 59.18 8.4K
14:39 59.22 59.28 59.20 59.28 6.0K
14:40 59.33 59.40 59.33 59.40 15.4K
14:41 59.41 59.42 59.38 59.41 8.4K
14:42 59.41 59.45 59.35 59.35 24.9K
14:43 59.44 59.55 59.44 59.55 20.6K
14:44 59.54 59.57 59.49 59.51 31.4K
14:45 59.49 59.49 59.41 59.41 6.6K
14:46 59.42 59.46 59.42 59.42 2.3K
14:47 59.52 59.52 59.42 59.47 7.7K
14:48 59.48 59.48 59.31 59.32 15.5K
14:49 59.35 59.44 59.35 59.44 11.1K
14:50 59.43 59.51 59.43 59.51 11.7K
14:51 59.51 59.55 59.51 59.54 54.6K
14:52 59.59 59.65 59.58 59.62 15.8K
14:53 59.61 59.62 59.56 59.62 17.8K
14:54 59.64 59.77 59.64 59.76 46.8K
14:55 59.78 59.92 59.78 59.88 19.6K
14:56 59.88 59.97 59.88 59.95 52.6K
14:57 59.97 60.04 59.96 60.02 55.4K
14:58 60.04 60.08 59.96 60.03 55.3K
14:59 60.01 60.06 59.98 60.00 12.3K
15:00 60.08 60.17 60.08 60.17 30.4K
15:01 60.09 60.21 60.08 60.21 52.4K
15:02 60.22 60.29 60.11 60.15 68.3K
15:03 60.16 60.19 59.97 60.01 144.6K
15:04 60.04 60.10 59.99 60.10 37.4K
15:05 60.16 60.20 60.10 60.16 13.3K
15:06 60.16 60.64 60.16 60.61 78.5K
15:07 60.65 60.69 60.60 60.66 54.7K
15:08 60.69 60.72 60.61 60.71 27.2K
15:09 60.71 60.82 60.71 60.76 21.2K
15:10 60.75 60.98 60.75 60.93 40.9K
15:11 60.94 61.06 60.81 61.06 75.5K
15:12 61.01 61.15 60.93 61.15 30.1K
15:13 61.18 61.38 61.15 61.38 55.3K
15:14 61.36 61.46 61.27 61.27 115.9K
15:15 61.27 61.47 61.27 61.44 71.8K
15:16 61.48 61.61 61.48 61.60 54.2K
15:17 61.60 61.69 61.55 61.62 102.3K
15:18 61.64 61.81 61.60 61.81 85.3K
15:19 61.83 61.91 61.76 61.89 110.7K
15:20 61.86 62.02 61.79 61.87 124.0K
15:21 61.90 62.15 61.89 62.02 77.0K
15:22 62.05 62.21 62.01 62.19 82.6K
15:23 62.20 62.26 62.15 62.20 95.1K
15:24 62.23 62.23 61.93 61.99 108.4K
15:25 62.01 62.14 61.91 62.03 50.0K
15:26 62.03 62.07 61.97 62.02 76.2K
15:27 62.00 62.00 61.62 61.69 91.3K
15:28 61.62 61.68 61.42 61.46 95.4K
15:29 61.42 61.44 61.28 61.28 48.6K
15:30 61.34 61.60 61.34 61.60 37.2K
15:31 61.56 61.59 61.40 61.56 52.0K
15:32 61.59 61.60 61.42 61.44 23.2K
15:33 61.48 61.65 61.41 61.65 28.7K
15:34 61.64 61.81 61.53 61.81 85.2K
15:35 61.85 61.94 61.79 61.94 50.2K
15:36 61.93 62.08 61.93 62.04 70.0K
15:37 62.07 62.14 62.06 62.08 31.4K
15:38 62.13 62.17 62.08 62.16 36.8K
15:39 62.06 62.12 61.96 62.09 34.8K
15:40 62.11 62.11 61.97 62.03 16.4K
15:41 62.09 62.20 62.08 62.17 56.4K
15:42 62.19 62.29 62.05 62.10 60.2K
15:43 62.05 62.19 61.95 62.06 40.0K
15:44 62.12 62.24 62.07 62.23 57.1K
15:45 62.28 62.37 62.25 62.33 39.7K
15:46 62.38 62.38 62.25 62.33 38.2K
15:47 62.33 62.34 62.23 62.27 38.3K
15:48 62.32 62.45 62.26 62.45 41.2K
15:49 62.46 62.51 62.40 62.49 124.5K
15:50 62.52 62.52 62.36 62.52 57.4K
15:51 62.52 62.52 62.41 62.41 54.4K
15:52 62.36 62.38 62.04 62.22 68.4K
15:53 62.19 62.49 62.19 62.46 79.0K
15:54 62.48 62.48 62.42 62.45 75.2K
15:55 62.47 62.47 62.19 62.28 73.3K
15:56 62.21 62.22 62.10 62.11 157.2K
15:57 62.12 62.20 62.02 62.17 138.6K
15:58 62.18 62.18 61.98 62.01 51.7K
15:59 61.91 62.25 61.91 62.19 1,319.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし