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 67.10 67.10 66.72 66.88 1,657.2K
09:31 66.86 67.01 66.80 66.87 103.4K
09:32 66.82 66.91 66.75 66.78 59.3K
09:33 66.80 67.39 66.80 67.39 51.2K
09:34 67.43 67.67 67.43 67.65 90.6K
09:35 67.74 67.75 67.57 67.69 65.3K
09:36 67.61 67.65 67.31 67.31 52.1K
09:37 67.29 67.36 67.13 67.30 91.2K
09:38 67.31 67.52 67.30 67.43 40.6K
09:39 67.45 67.49 67.31 67.45 38.8K
09:40 67.51 67.60 67.43 67.50 46.6K
09:41 67.45 67.57 67.34 67.46 39.7K
09:42 67.51 67.82 67.48 67.77 95.0K
09:43 67.77 68.06 67.76 68.01 120.5K
09:44 67.98 68.05 67.71 67.71 62.5K
09:45 67.73 67.79 67.62 67.69 65.4K
09:46 67.62 67.85 67.60 67.83 50.6K
09:47 67.81 67.96 67.81 67.91 31.8K
09:48 67.89 67.92 67.75 67.77 44.6K
09:49 67.74 67.89 67.72 67.81 27.1K
09:50 67.74 67.89 67.73 67.88 47.0K
09:51 67.97 68.06 67.49 67.82 121.4K
09:52 67.88 67.88 67.54 67.65 32.1K
09:53 67.61 67.63 67.38 67.61 68.7K
09:54 67.72 67.97 67.69 67.97 29.8K
09:55 67.99 68.04 67.87 67.92 59.0K
09:56 67.97 67.97 67.76 67.82 21.5K
09:57 67.88 67.88 67.63 67.68 37.3K
09:58 67.70 67.94 67.70 67.89 24.1K
09:59 67.79 68.02 67.79 67.99 49.0K
10:00 68.02 68.02 67.77 67.85 74.8K
10:01 67.80 67.82 67.31 67.59 93.5K
10:02 67.66 67.66 67.48 67.53 95.0K
10:03 67.47 67.53 67.27 67.46 136.3K
10:04 67.46 67.64 67.42 67.58 99.6K
10:05 67.66 67.68 67.54 67.65 62.3K
10:06 67.71 67.74 67.58 67.58 21.4K
10:07 67.60 67.84 67.59 67.78 12.2K
10:08 67.83 67.83 67.73 67.74 27.7K
10:09 67.77 67.77 67.66 67.70 17.9K
10:10 67.75 67.88 67.71 67.71 19.5K
10:11 67.64 67.75 67.53 67.58 17.9K
10:12 67.58 67.72 67.58 67.61 19.8K
10:13 67.64 67.75 67.52 67.75 37.5K
10:14 67.81 67.86 67.77 67.83 19.7K
10:15 67.81 67.81 67.63 67.66 24.0K
10:16 67.67 67.74 67.63 67.65 9.9K
10:17 67.63 67.63 67.41 67.49 27.5K
10:18 67.55 67.55 67.24 67.39 58.4K
10:19 67.27 67.34 67.09 67.22 40.5K
10:20 67.20 67.27 66.99 66.99 64.7K
10:21 66.94 67.03 66.83 66.86 55.9K
10:22 66.84 66.91 66.67 66.68 74.2K
10:23 66.74 66.74 65.96 66.12 282.8K
10:24 66.12 66.28 65.98 66.09 174.4K
10:25 66.10 66.37 66.10 66.23 91.0K
10:26 66.27 66.49 66.16 66.21 72.5K
10:27 66.23 66.23 65.78 65.81 115.5K
10:28 65.84 65.84 65.39 65.39 156.2K
10:29 65.29 65.87 65.29 65.79 123.8K
10:30 65.93 66.00 65.68 65.95 47.0K
10:31 66.02 66.18 65.96 66.13 53.3K
10:32 66.07 66.14 65.97 66.02 40.3K
10:33 66.03 66.06 65.84 66.00 42.5K
10:34 66.10 66.19 65.83 65.83 40.3K
10:35 65.90 65.97 65.47 65.50 56.3K
10:36 65.50 65.73 65.39 65.69 106.4K
10:37 65.61 65.71 65.39 65.56 105.9K
10:38 65.53 65.62 65.34 65.34 62.2K
10:39 65.35 65.39 65.23 65.23 171.7K
10:40 65.27 65.56 65.27 65.46 54.6K
10:41 65.42 65.43 65.12 65.12 25.9K
10:42 65.11 65.16 64.94 65.08 81.1K
10:43 65.12 65.21 64.88 64.89 16.6K
10:44 64.85 65.23 64.72 64.98 39.2K
10:45 64.99 65.33 64.99 65.27 34.2K
10:46 65.33 65.45 65.26 65.40 26.0K
10:47 65.39 65.52 65.33 65.52 42.7K
10:48 65.52 65.52 65.00 65.01 16.3K
10:49 65.03 65.03 64.57 64.57 90.5K
10:50 64.60 64.61 64.38 64.60 50.7K
10:51 64.56 64.96 64.53 64.96 18.7K
10:52 64.91 65.14 64.91 65.14 35.3K
10:53 65.06 65.12 64.93 65.08 94.8K
10:54 64.99 65.14 64.98 65.10 34.1K
10:55 65.12 65.20 64.93 65.11 17.3K
10:56 65.10 65.15 65.00 65.04 13.7K
10:57 65.06 65.06 64.87 64.91 9.4K
10:58 64.84 65.08 64.84 65.03 24.3K
10:59 64.92 65.04 64.79 64.87 13.1K
11:00 64.82 64.95 64.82 64.88 37.4K
11:01 65.04 65.27 64.84 65.27 42.7K
11:02 65.26 65.46 65.26 65.42 18.5K
11:03 65.39 65.63 65.38 65.49 42.7K
11:04 65.54 65.54 65.29 65.34 47.6K
11:05 65.37 65.41 65.27 65.38 21.9K
11:06 65.17 65.23 65.13 65.23 32.0K
11:07 65.14 65.14 64.86 64.86 65.8K
11:08 64.88 65.00 64.86 64.88 15.9K
11:09 64.98 65.22 64.98 65.22 29.4K
11:10 65.21 65.21 64.98 64.98 8.3K
11:11 65.05 65.12 64.95 65.08 6.0K
11:12 65.27 65.32 65.22 65.27 7.7K
11:13 65.25 65.25 65.03 65.10 29.9K
11:14 65.08 65.21 65.05 65.07 9.5K
11:15 65.14 65.35 65.14 65.32 3.6K
11:16 65.35 65.35 65.19 65.32 13.1K
11:17 65.30 65.58 65.28 65.57 39.6K
11:18 65.55 65.74 65.52 65.73 23.0K
11:19 65.75 65.87 65.71 65.72 28.7K
11:20 65.68 65.78 65.66 65.76 17.8K
11:21 65.71 65.81 65.67 65.81 31.1K
11:22 65.79 65.87 65.73 65.75 32.2K
11:23 65.75 65.77 65.71 65.74 14.0K
11:24 65.76 65.80 65.60 65.61 44.6K
11:25 65.60 65.60 65.24 65.24 28.2K
11:26 65.31 65.38 65.25 65.31 8.2K
11:27 65.26 65.38 65.26 65.37 17.4K
11:28 65.36 65.36 65.14 65.17 9.1K
11:29 65.14 65.14 64.95 64.96 12.8K
11:30 65.04 65.09 65.00 65.06 20.9K
11:31 65.02 65.02 64.83 64.83 13.2K
11:32 64.89 65.07 64.83 64.96 10.8K
11:33 65.00 65.00 64.89 64.96 9.0K
11:34 64.94 64.99 64.73 64.75 49.9K
11:35 64.66 64.69 64.45 64.45 122.9K
11:36 64.45 64.48 64.27 64.36 43.0K
11:37 64.36 64.36 64.12 64.25 36.2K
11:38 64.16 64.41 64.16 64.25 70.3K
11:39 64.26 64.26 63.91 63.93 59.4K
11:40 63.95 64.20 63.95 64.20 23.9K
11:41 64.32 64.35 64.13 64.16 5.5K
11:42 64.15 64.34 64.13 64.19 19.2K
11:43 64.14 64.39 64.14 64.39 20.8K
11:44 64.42 64.74 64.42 64.72 99.4K
11:45 64.73 64.82 64.57 64.82 17.6K
11:46 64.92 65.05 64.87 64.98 35.3K
11:47 64.98 65.09 64.88 65.07 19.9K
11:48 65.11 65.11 65.01 65.02 42.1K
11:49 64.90 64.95 64.77 64.95 31.3K
11:50 64.95 65.03 64.84 64.84 14.0K
11:51 64.80 64.99 64.79 64.99 22.1K
11:52 64.95 65.00 64.92 64.98 5.2K
11:53 64.97 65.08 64.92 65.08 24.9K
11:54 65.10 65.11 64.88 64.89 30.2K
11:55 64.88 64.88 64.75 64.79 36.0K
11:56 64.72 64.78 64.66 64.72 17.0K
11:57 64.75 64.75 64.62 64.62 45.9K
11:58 64.65 64.80 64.65 64.67 22.2K
11:59 64.66 64.74 64.66 64.68 15.6K
12:00 64.63 64.73 64.60 64.60 7.5K
12:01 64.72 64.72 64.43 64.45 43.7K
12:02 64.57 64.57 64.35 64.35 5.8K
12:03 64.41 64.45 64.37 64.45 9.5K
12:04 64.49 64.62 64.47 64.59 20.1K
12:05 64.66 64.73 64.56 64.62 46.7K
12:06 64.61 64.70 64.54 64.68 11.1K
12:07 64.72 64.85 64.70 64.78 28.8K
12:08 64.79 64.85 64.79 64.81 17.1K
12:09 64.82 64.86 64.74 64.74 13.5K
12:10 64.69 64.69 64.50 64.50 6.0K
12:11 64.51 64.52 64.32 64.32 17.1K
12:12 64.35 64.38 64.22 64.29 36.2K
12:13 64.25 64.25 64.10 64.11 17.4K
12:14 64.07 64.07 64.00 64.04 12.7K
12:15 64.03 64.03 63.91 63.97 49.0K
12:16 64.02 64.02 63.87 63.89 17.0K
12:17 63.95 63.95 63.88 63.90 14.6K
12:18 63.90 64.20 63.90 64.15 53.8K
12:19 64.22 64.33 64.22 64.31 14.0K
12:20 64.34 64.34 64.08 64.12 13.7K
12:21 64.17 64.18 64.09 64.18 6.0K
12:22 64.20 64.22 64.03 64.14 6.9K
12:23 64.09 64.26 64.02 64.21 14.2K
12:24 64.29 64.37 64.19 64.33 32.3K
12:25 64.26 64.46 64.26 64.44 3.9K
12:26 64.38 64.38 64.15 64.15 32.7K
12:27 64.26 64.41 64.22 64.31 11.9K
12:28 64.35 64.38 64.27 64.30 9.7K
12:29 64.25 64.29 64.17 64.25 8.7K
12:30 64.22 64.45 64.22 64.41 18.4K
12:31 64.40 64.41 64.28 64.39 6.2K
12:32 64.38 64.60 64.35 64.60 9.8K
12:33 64.60 64.74 64.60 64.71 12.7K
12:34 64.71 64.71 64.51 64.51 7.7K
12:35 64.53 64.63 64.46 64.63 7.6K
12:36 64.62 64.62 64.38 64.47 11.9K
12:37 64.47 64.64 64.47 64.50 9.4K
12:38 64.47 64.67 64.47 64.52 5.1K
12:39 64.45 64.47 64.37 64.39 3.1K
12:40 64.42 64.45 64.39 64.44 15.0K
12:41 64.46 64.46 64.37 64.40 4.0K
12:42 64.39 64.56 64.39 64.56 16.5K
12:43 64.60 64.63 64.50 64.55 17.0K
12:44 64.53 64.53 64.44 64.46 8.0K
12:45 64.46 64.54 64.45 64.52 36.0K
12:46 64.53 64.55 64.51 64.51 4.9K
12:47 64.48 64.51 64.28 64.45 9.9K
12:48 64.50 64.67 64.50 64.58 11.2K
12:49 64.73 64.73 64.63 64.68 9.0K
12:50 64.62 64.62 64.54 64.58 4.3K
12:51 64.56 64.58 64.45 64.45 8.3K
12:52 64.45 64.57 64.45 64.53 6.6K
12:53 64.57 64.59 64.47 64.50 8.4K
12:54 64.58 64.67 64.55 64.55 8.5K
12:55 64.57 64.64 64.55 64.64 9.8K
12:56 64.61 64.68 64.58 64.68 11.3K
12:57 64.70 64.92 64.70 64.92 13.3K
12:58 64.96 65.00 64.88 65.00 17.4K
12:59 64.99 64.99 64.93 64.94 9.6K
13:00 64.91 64.96 64.88 64.96 11.1K
13:01 64.81 64.89 64.77 64.89 47.2K
13:02 64.89 64.96 64.83 64.83 7.1K
13:03 64.76 64.78 64.67 64.73 22.5K
13:04 64.71 64.82 64.69 64.82 6.4K
13:05 64.85 64.99 64.77 64.99 6.3K
13:06 64.90 64.93 64.84 64.89 17.7K
13:07 64.85 64.86 64.85 64.85 4.4K
13:08 64.87 65.04 64.87 64.93 22.1K
13:09 64.94 65.00 64.86 64.97 7.4K
13:10 65.00 65.00 64.93 64.93 10.7K
13:11 64.88 64.95 64.85 64.85 13.4K
13:12 64.80 64.83 64.71 64.79 3.2K
13:13 64.73 64.78 64.73 64.76 3.9K
13:14 64.77 64.77 64.77 64.77 1.5K
13:15 64.80 64.83 64.73 64.73 3.5K
13:16 64.78 65.13 64.67 64.93 28.5K
13:17 64.71 64.86 64.46 64.86 13.7K
13:18 64.89 64.89 64.74 64.74 14.4K
13:19 64.66 64.71 64.65 64.70 15.5K
13:20 64.71 64.91 64.71 64.91 8.4K
13:21 64.98 65.08 64.98 65.03 12.4K
13:22 64.91 64.92 64.75 64.75 11.2K
13:23 64.70 64.80 64.68 64.69 13.2K
13:24 64.51 64.52 64.36 64.46 7.7K
13:25 64.41 64.41 64.32 64.37 19.9K
13:26 64.39 64.60 64.39 64.60 6.8K
13:27 64.51 64.56 64.49 64.56 4.8K
13:28 64.51 64.55 64.51 64.51 6.2K
13:29 64.53 64.56 64.53 64.56 6.7K
13:30 64.56 64.56 64.37 64.45 6.6K
13:31 64.67 64.67 64.65 64.65 1.6K
13:32 64.71 64.78 64.67 64.76 5.4K
13:33 64.74 64.76 64.69 64.76 4.5K
13:34 64.64 64.70 64.64 64.68 9.9K
13:35 64.68 64.69 64.63 64.69 2.7K
13:36 64.69 64.69 64.58 64.58 1.8K
13:37 64.51 64.63 64.51 64.63 2.7K
13:38 64.65 64.66 64.62 64.66 3.2K
13:39 64.69 64.78 64.68 64.76 3.7K
13:40 64.84 64.87 64.76 64.79 6.9K
13:41 64.83 64.83 64.79 64.79 2.0K
13:42 64.74 64.76 64.73 64.75 4.0K
13:43 64.66 64.72 64.64 64.72 5.3K
13:44 64.70 64.70 64.68 64.68 7.4K
13:45 64.65 64.67 64.57 64.57 1.7K
13:46 64.45 64.53 64.43 64.49 8.1K
13:47 64.42 64.42 64.10 64.11 19.1K
13:48 64.17 64.29 64.11 64.29 15.7K
13:49 64.27 64.27 64.15 64.15 21.8K
13:50 64.14 64.22 64.06 64.08 10.8K
13:51 64.03 64.03 63.91 63.91 22.2K
13:52 63.98 64.00 63.85 63.85 38.6K
13:53 63.81 63.90 63.75 63.77 34.8K
13:54 63.77 63.87 63.77 63.85 20.3K
13:55 63.88 63.97 63.69 63.69 82.1K
13:56 63.71 63.76 63.58 63.73 31.6K
13:57 63.76 63.79 63.58 63.67 28.4K
13:58 63.59 63.60 63.41 63.42 25.5K
13:59 63.50 63.51 63.40 63.40 22.3K
14:00 63.42 63.65 63.39 63.65 29.3K
14:01 63.65 63.65 63.54 63.55 35.5K
14:02 63.48 63.48 63.20 63.31 50.3K
14:03 63.32 63.77 63.32 63.74 34.3K
14:04 63.75 63.80 63.68 63.70 10.4K
14:05 63.68 63.78 63.65 63.70 9.7K
14:06 63.74 63.77 63.70 63.77 16.2K
14:07 63.74 63.81 63.67 63.74 18.9K
14:08 63.78 64.12 63.78 64.12 41.8K
14:09 64.05 64.16 64.05 64.16 8.1K
14:10 64.17 64.20 64.07 64.10 16.1K
14:11 64.07 64.12 64.07 64.09 14.2K
14:12 63.99 64.03 63.89 63.89 6.0K
14:13 63.94 64.00 63.88 64.00 15.5K
14:14 63.92 63.96 63.92 63.96 3.9K
14:15 63.97 64.00 63.76 64.00 50.1K
14:16 64.03 64.18 63.99 64.11 4.9K
14:17 64.06 64.06 64.06 64.06 1.0K
14:18 64.14 64.25 64.14 64.22 59.0K
14:19 64.22 64.28 64.14 64.21 110.8K
14:20 64.21 64.37 64.21 64.34 38.3K
14:21 64.35 64.37 64.29 64.35 18.2K
14:22 64.36 64.41 64.22 64.41 25.0K
14:23 64.35 64.43 64.35 64.37 4.9K
14:24 64.40 64.50 64.40 64.50 25.1K
14:25 64.48 64.49 64.38 64.40 10.1K
14:26 64.36 64.36 64.27 64.30 21.7K
14:27 64.20 64.30 64.19 64.30 20.0K
14:28 64.27 64.27 64.16 64.16 15.0K
14:29 64.16 64.19 63.98 63.98 19.7K
14:30 63.99 64.12 63.99 64.12 12.0K
14:31 64.15 64.24 64.15 64.21 8.7K
14:32 64.22 64.22 64.21 64.21 1.4K
14:33 64.21 64.21 64.17 64.19 4.9K
14:34 64.19 64.19 64.10 64.14 4.4K
14:35 64.05 64.10 63.98 63.98 30.2K
14:36 63.90 63.98 63.85 63.90 25.8K
14:37 63.95 63.95 63.48 63.58 33.3K
14:38 63.54 63.72 63.54 63.66 29.3K
14:39 63.65 63.71 63.60 63.71 27.5K
14:40 63.73 63.83 63.60 63.64 18.2K
14:41 63.71 63.72 63.46 63.51 9.3K
14:42 63.54 63.54 63.28 63.32 178.0K
14:43 63.37 63.38 63.24 63.26 63.8K
14:44 63.28 63.28 62.76 62.89 107.7K
14:45 62.84 63.09 62.84 62.95 126.9K
14:46 62.94 62.94 62.34 62.39 89.1K
14:47 62.36 62.60 62.36 62.60 51.8K
14:48 62.56 62.90 62.56 62.84 30.7K
14:49 62.88 62.88 62.63 62.67 16.0K
14:50 62.52 62.83 62.39 62.79 71.0K
14:51 62.81 62.82 62.64 62.65 29.2K
14:52 62.55 62.71 62.51 62.56 23.8K
14:53 62.59 62.62 62.21 62.22 57.8K
14:54 62.25 62.25 62.07 62.22 36.5K
14:55 62.18 62.20 61.97 62.14 77.8K
14:56 62.18 62.20 61.75 61.78 72.8K
14:57 61.63 61.91 61.57 61.84 96.2K
14:58 61.99 62.12 61.90 61.90 45.0K
14:59 61.83 62.08 61.83 62.02 29.9K
15:00 61.95 62.05 61.84 62.05 26.3K
15:01 62.07 62.07 61.60 61.60 61.4K
15:02 61.60 61.75 61.37 61.44 39.3K
15:03 61.34 61.56 61.16 61.46 79.0K
15:04 61.46 61.50 61.03 61.12 66.7K
15:05 61.22 61.90 61.22 61.89 71.2K
15:06 61.88 62.09 61.75 62.08 38.9K
15:07 62.02 62.34 61.95 62.22 65.1K
15:08 62.19 62.36 62.10 62.35 66.9K
15:09 62.37 62.45 62.10 62.14 20.1K
15:10 61.99 62.12 61.47 61.59 118.9K
15:11 61.62 61.69 61.47 61.52 58.9K
15:12 61.51 61.77 61.51 61.72 73.2K
15:13 61.69 61.84 61.51 61.54 19.2K
15:14 61.53 61.55 61.25 61.37 52.3K
15:15 61.44 61.44 61.20 61.37 48.6K
15:16 61.33 61.36 60.97 60.97 100.8K
15:17 60.93 61.05 60.82 60.85 56.7K
15:18 60.88 60.97 60.75 60.75 62.6K
15:19 60.82 61.02 60.68 61.02 47.0K
15:20 60.98 61.29 60.83 61.29 27.3K
15:21 61.28 61.28 60.91 60.98 29.3K
15:22 60.97 61.25 60.86 61.25 35.4K
15:23 61.30 61.49 61.29 61.37 28.5K
15:24 61.35 61.35 61.17 61.27 7.6K
15:25 61.22 61.22 60.86 60.87 29.8K
15:26 60.86 60.96 60.80 60.91 36.2K
15:27 60.94 60.94 60.73 60.76 14.4K
15:28 60.79 60.87 60.72 60.72 16.2K
15:29 60.77 61.00 60.73 61.00 34.1K
15:30 60.95 61.01 60.82 60.81 14.3K
15:31 60.71 60.74 60.45 60.52 75.0K
15:32 60.50 60.96 60.50 60.80 46.9K
15:33 60.90 61.23 60.83 61.23 35.0K
15:34 61.28 61.52 61.28 61.52 89.2K
15:35 61.50 61.64 61.34 61.64 78.2K
15:36 61.64 61.72 61.56 61.70 43.9K
15:37 61.69 61.72 61.53 61.72 43.0K
15:38 61.69 61.82 61.65 61.71 26.9K
15:39 61.66 61.70 61.59 61.64 25.0K
15:40 61.59 61.61 61.45 61.58 18.5K
15:41 61.59 61.71 61.49 61.69 21.5K
15:42 61.66 61.82 61.61 61.82 30.6K
15:43 61.78 61.91 61.71 61.91 19.5K
15:44 61.92 61.96 61.82 61.83 27.7K
15:45 61.81 62.08 61.77 62.03 62.0K
15:46 62.05 62.10 61.78 61.78 63.8K
15:47 61.78 61.78 61.52 61.64 50.2K
15:48 61.69 61.96 61.69 61.92 14.8K
15:49 61.92 62.00 61.80 61.97 31.0K
15:50 62.01 62.01 61.82 61.95 89.1K
15:51 61.96 62.08 61.89 62.06 31.7K
15:52 62.02 62.14 61.99 62.14 45.3K
15:53 62.11 62.11 61.99 61.99 26.3K
15:54 62.00 62.06 61.89 61.97 41.9K
15:55 61.97 62.08 61.82 62.06 21.5K
15:56 62.11 62.17 61.86 61.86 63.6K
15:57 61.84 62.04 61.84 62.04 49.6K
15:58 61.96 62.07 61.84 62.07 66.7K
15:59 62.11 62.11 61.85 61.99 1,329.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし