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 62.37 62.37 62.27 62.30 1,136.1K
09:31 62.34 62.56 62.34 62.56 47.4K
09:32 62.48 62.48 62.31 62.43 60.9K
09:33 62.43 62.45 62.24 62.24 78.8K
09:34 62.19 62.19 61.90 61.98 39.4K
09:35 62.07 62.11 61.90 62.07 32.5K
09:36 62.05 62.05 61.73 61.74 29.4K
09:37 61.72 61.93 61.68 61.93 54.5K
09:38 61.94 62.14 61.90 62.05 19.5K
09:39 61.97 62.00 61.77 61.83 21.3K
09:40 61.83 61.85 61.52 61.60 47.3K
09:41 61.55 61.72 61.52 61.65 19.1K
09:42 61.60 61.63 61.50 61.54 24.5K
09:43 61.54 61.70 61.48 61.66 11.8K
09:44 61.66 61.92 61.66 61.78 23.4K
09:45 61.81 61.89 61.75 61.75 6.8K
09:46 61.77 61.90 61.73 61.83 18.9K
09:47 61.88 61.88 61.78 61.82 8.8K
09:48 61.76 62.24 61.76 62.24 29.4K
09:49 62.26 62.42 62.26 62.42 64.1K
09:50 62.40 62.40 62.15 62.18 39.5K
09:51 62.25 62.42 62.25 62.40 35.0K
09:52 62.41 62.45 62.37 62.45 13.6K
09:53 62.45 62.50 62.22 62.25 17.4K
09:54 62.17 62.41 62.10 62.39 12.8K
09:55 62.40 62.49 62.30 62.47 22.9K
09:56 62.46 62.54 62.37 62.53 28.5K
09:57 62.55 62.72 62.46 62.67 81.3K
09:58 62.66 62.74 62.62 62.66 51.8K
09:59 62.65 62.76 62.63 62.76 53.4K
10:00 62.71 62.71 62.40 62.43 43.1K
10:01 62.40 62.54 62.25 62.29 75.5K
10:02 62.38 62.50 62.22 62.22 83.8K
10:03 62.25 62.25 62.05 62.14 118.4K
10:04 62.09 62.10 61.84 61.84 32.7K
10:05 61.89 61.99 61.83 61.93 17.5K
10:06 61.92 62.11 61.92 62.11 21.7K
10:07 62.11 62.11 61.99 62.04 6.2K
10:08 62.04 62.27 62.04 62.17 8.7K
10:09 62.28 62.28 61.98 61.98 21.4K
10:10 61.94 62.12 61.94 62.07 30.7K
10:11 62.01 62.01 61.81 61.81 13.1K
10:12 61.71 61.81 61.68 61.73 30.7K
10:13 61.68 61.84 61.64 61.79 26.0K
10:14 61.88 61.92 61.81 61.86 21.3K
10:15 61.88 61.93 61.78 61.90 5.6K
10:16 61.81 61.81 61.62 61.62 41.9K
10:17 61.69 61.85 61.69 61.82 35.2K
10:18 61.83 62.03 61.83 62.00 59.0K
10:19 62.02 62.06 61.94 61.95 7.1K
10:20 61.93 62.02 61.84 61.85 8.6K
10:21 61.77 61.80 61.67 61.69 16.8K
10:22 61.71 61.71 61.47 61.62 30.6K
10:23 61.69 61.71 61.65 61.69 19.0K
10:24 61.80 61.81 61.73 61.78 9.4K
10:25 61.78 61.82 61.71 61.71 7.3K
10:26 61.68 61.84 61.65 61.79 15.5K
10:27 61.81 62.11 61.81 62.08 44.4K
10:28 62.15 62.16 62.04 62.11 7.5K
10:29 62.16 62.20 62.09 62.19 12.6K
10:30 62.11 62.39 62.11 62.39 37.7K
10:31 62.40 62.40 62.28 62.32 8.7K
10:32 62.36 62.36 62.25 62.28 95.4K
10:33 62.27 62.37 62.27 62.31 19.0K
10:34 62.30 62.37 62.30 62.36 28.0K
10:35 62.35 62.55 62.32 62.50 74.7K
10:36 62.53 62.55 62.47 62.51 9.2K
10:37 62.50 62.64 62.47 62.58 20.7K
10:38 62.55 62.55 62.39 62.43 30.1K
10:39 62.45 62.49 62.42 62.42 19.1K
10:40 62.38 62.40 62.27 62.32 10.0K
10:41 62.23 62.23 62.15 62.19 8.6K
10:42 62.12 62.33 62.12 62.31 18.9K
10:43 62.28 62.32 62.08 62.17 32.5K
10:44 62.23 62.34 62.22 62.34 18.9K
10:45 62.36 62.53 62.36 62.53 32.6K
10:46 62.55 62.63 62.53 62.57 9.0K
10:47 62.55 62.60 62.53 62.60 15.2K
10:48 62.57 62.70 62.57 62.63 20.9K
10:49 62.60 62.69 62.60 62.63 19.9K
10:50 62.61 62.70 62.57 62.58 13.5K
10:51 62.53 62.55 62.24 62.24 21.8K
10:52 62.29 62.35 62.04 62.04 25.0K
10:53 62.05 62.22 62.04 62.22 12.1K
10:54 62.31 62.38 62.28 62.28 5.7K
10:55 62.33 62.37 62.28 62.33 4.9K
10:56 62.32 62.34 62.20 62.20 5.9K
10:57 62.22 62.30 62.22 62.25 7.6K
10:58 62.21 62.36 62.18 62.33 19.1K
10:59 62.37 62.48 62.37 62.48 10.5K
11:00 62.51 62.56 62.48 62.50 14.8K
11:01 62.53 62.59 62.44 62.59 9.7K
11:02 62.58 62.67 62.40 62.67 11.6K
11:03 62.64 62.69 62.47 62.48 19.8K
11:04 62.48 62.56 62.48 62.54 2.6K
11:05 62.54 62.62 62.48 62.48 3.4K
11:06 62.45 62.62 62.44 62.62 6.1K
11:07 62.62 62.71 62.62 62.69 10.6K
11:08 62.73 62.73 62.61 62.61 7.3K
11:09 62.60 62.65 62.49 62.59 13.1K
11:10 62.59 62.59 62.41 62.49 9.5K
11:11 62.49 62.61 62.49 62.55 4.5K
11:12 62.70 62.80 62.69 62.76 20.1K
11:13 62.79 62.79 62.64 62.67 12.5K
11:14 62.60 62.67 62.55 62.55 8.7K
11:15 62.59 62.60 62.47 62.60 15.6K
11:16 62.51 62.51 62.40 62.40 8.1K
11:17 62.45 62.47 62.28 62.41 7.0K
11:18 62.41 62.41 62.29 62.29 6.4K
11:19 62.34 62.45 62.34 62.41 3.0K
11:20 62.44 62.57 62.44 62.48 1.7K
11:21 62.38 62.38 62.10 62.12 145.7K
11:22 62.18 62.29 62.18 62.27 6.8K
11:23 62.27 62.31 62.26 62.27 22.0K
11:24 62.25 62.31 62.10 62.10 17.9K
11:25 62.03 62.12 61.93 61.97 139.1K
11:26 61.99 62.03 61.85 61.85 25.7K
11:27 61.86 61.88 61.77 61.77 42.8K
11:28 61.81 61.98 61.81 61.98 31.4K
11:29 62.02 62.18 62.02 62.17 25.5K
11:30 62.23 62.28 62.22 62.25 16.4K
11:31 62.29 62.29 62.25 62.27 8.3K
11:32 62.35 62.45 62.35 62.38 12.4K
11:33 62.32 62.38 62.30 62.34 13.1K
11:34 62.33 62.35 62.32 62.35 6.5K
11:35 62.35 62.35 62.26 62.27 9.0K
11:36 62.24 62.26 62.19 62.25 11.6K
11:37 62.19 62.28 62.19 62.24 7.4K
11:38 62.24 62.29 62.15 62.17 92.3K
11:39 62.18 62.18 62.03 62.11 30.1K
11:40 62.14 62.14 62.02 62.02 7.4K
11:41 62.04 62.08 61.99 62.08 10.9K
11:42 62.04 62.12 61.98 61.98 18.6K
11:43 61.97 62.01 61.93 62.00 11.4K
11:44 62.01 62.01 61.92 61.92 13.0K
11:45 61.98 62.01 61.93 62.01 29.9K
11:46 61.97 62.09 61.97 62.06 15.3K
11:47 61.95 61.97 61.87 61.87 101.3K
11:48 61.88 61.90 61.84 61.90 10.6K
11:49 61.93 62.00 61.92 61.99 19.0K
11:50 61.99 61.99 61.96 61.96 4.7K
11:51 61.97 62.03 61.97 61.98 5.3K
11:52 61.95 61.96 61.85 61.88 13.7K
11:53 61.88 61.95 61.87 61.95 12.9K
11:54 61.92 61.98 61.89 61.98 1.8K
11:55 61.93 61.93 61.86 61.86 6.3K
11:56 61.89 62.02 61.82 62.02 7.6K
11:57 62.03 62.19 62.03 62.19 5.7K
11:58 62.13 62.16 62.12 62.14 3.2K
11:59 62.14 62.14 62.07 62.07 4.0K
12:00 62.09 62.21 62.09 62.19 2.3K
12:01 62.28 62.33 62.13 62.14 6.7K
12:02 62.17 62.18 62.12 62.12 32.1K
12:03 62.11 62.11 61.96 61.96 3.9K
12:04 61.93 61.96 61.90 61.92 17.2K
12:05 61.95 62.11 61.95 62.11 5.2K
12:06 62.06 62.07 62.02 62.06 2.4K
12:07 62.08 62.13 62.04 62.13 6.1K
12:08 62.14 62.21 62.13 62.21 1.5K
12:09 62.13 62.18 62.13 62.17 16.6K
12:10 62.19 62.25 62.19 62.25 51.5K
12:11 62.28 62.28 62.19 62.19 4.0K
12:13 62.36 62.36 62.24 62.26 12.6K
12:14 62.31 62.44 62.31 62.44 11.1K
12:15 62.42 62.48 62.42 62.46 6.8K
12:16 62.44 62.48 62.39 62.48 2.1K
12:17 62.45 62.47 62.38 62.44 14.4K
12:18 62.50 62.50 62.45 62.45 0.5K
12:19 62.47 62.53 62.33 62.33 6.6K
12:20 62.36 62.42 62.36 62.38 3.9K
12:21 62.38 62.41 62.38 62.40 125.3K
12:22 62.42 62.57 62.42 62.53 7.0K
12:23 62.56 62.60 62.56 62.57 6.5K
12:24 62.61 62.61 62.46 62.46 7.9K
12:25 62.43 62.63 62.43 62.63 9.0K
12:26 62.61 62.61 62.52 62.58 7.1K
12:27 62.59 62.59 62.52 62.56 0.8K
12:28 62.55 62.56 62.50 62.53 6.3K
12:29 62.53 62.59 62.53 62.59 1.6K
12:30 62.60 62.64 62.48 62.48 14.9K
12:31 62.42 62.42 62.42 62.42 2.7K
12:32 62.49 62.52 62.46 62.52 2.5K
12:33 62.58 62.61 62.58 62.61 2.9K
12:34 62.64 62.69 62.59 62.69 11.2K
12:35 62.71 62.74 62.69 62.74 4.5K
12:36 62.71 62.76 62.71 62.74 6.8K
12:37 62.74 62.81 62.70 62.81 19.1K
12:38 62.81 62.99 62.81 62.86 28.2K
12:39 62.86 63.10 62.86 63.09 68.6K
12:40 63.14 63.25 63.14 63.21 45.1K
12:41 63.25 63.52 63.21 63.52 29.9K
12:42 63.50 63.62 63.43 63.62 43.7K
12:43 63.85 64.13 63.85 64.05 112.3K
12:44 64.01 64.23 63.97 64.16 50.1K
12:45 64.16 64.25 63.85 63.85 77.4K
12:46 63.79 63.85 63.68 63.76 20.3K
12:47 63.82 64.07 63.82 64.07 23.4K
12:48 64.09 64.28 64.09 64.24 79.4K
12:49 64.36 64.51 64.36 64.50 57.4K
12:50 64.48 64.83 64.48 64.83 43.1K
12:51 64.85 64.88 64.61 64.72 69.0K
12:52 64.63 64.78 64.57 64.78 44.5K
12:53 64.73 64.85 64.64 64.65 30.7K
12:54 64.58 64.62 64.39 64.42 18.3K
12:55 64.35 64.48 64.18 64.48 26.0K
12:56 64.50 64.60 64.40 64.50 30.3K
12:57 64.54 64.71 64.54 64.58 22.5K
12:58 64.62 64.63 64.40 64.44 15.1K
12:59 64.42 64.49 64.33 64.48 27.0K
13:00 64.47 64.57 64.39 64.42 24.8K
13:01 64.32 64.42 64.20 64.39 18.0K
13:02 64.59 64.62 64.52 64.58 12.8K
13:03 64.63 64.64 64.51 64.56 7.5K
13:04 64.63 64.75 64.61 64.70 12.7K
13:05 64.67 64.79 64.66 64.73 12.9K
13:06 64.71 64.89 64.71 64.84 15.1K
13:07 64.91 65.20 64.86 65.09 86.3K
13:08 65.11 65.21 65.00 65.05 49.1K
13:09 65.10 65.17 65.05 65.08 64.6K
13:10 65.10 65.20 65.05 65.16 29.7K
13:11 65.16 65.29 65.16 65.29 36.2K
13:12 65.33 65.36 65.05 65.22 31.5K
13:13 65.13 65.13 64.90 65.01 81.9K
13:14 65.00 65.21 65.00 65.17 27.8K
13:15 65.35 65.41 65.28 65.41 18.5K
13:16 65.40 65.40 65.25 65.29 14.6K
13:17 65.36 65.47 65.27 65.29 17.6K
13:18 65.37 65.37 65.06 65.15 23.8K
13:19 65.12 65.13 65.03 65.11 14.1K
13:20 65.14 65.14 64.97 65.02 19.8K
13:21 65.00 65.21 65.00 65.21 21.1K
13:22 65.28 65.34 65.19 65.21 11.1K
13:23 65.29 65.30 65.21 65.26 15.4K
13:24 65.22 65.22 65.18 65.21 15.0K
13:25 65.24 65.41 65.24 65.40 32.6K
13:26 65.39 65.46 65.36 65.45 23.0K
13:27 65.45 65.57 65.45 65.46 14.1K
13:28 65.51 65.54 65.47 65.51 8.6K
13:29 65.53 65.53 65.26 65.26 13.3K
13:30 65.26 65.26 65.11 65.11 32.3K
13:31 65.07 65.18 65.05 65.18 19.4K
13:32 65.24 65.30 65.09 65.10 11.6K
13:33 65.06 65.24 65.06 65.21 10.2K
13:34 65.15 65.20 64.98 65.07 19.6K
13:35 65.01 65.10 64.94 64.98 7.9K
13:36 64.90 64.96 64.81 64.96 23.1K
13:37 65.00 65.00 64.81 64.85 40.0K
13:38 64.83 64.89 64.78 64.85 19.9K
13:39 64.86 64.86 64.72 64.80 10.3K
13:40 64.78 64.84 64.77 64.78 9.7K
13:41 64.79 64.90 64.77 64.77 10.0K
13:42 64.73 64.73 64.53 64.53 38.4K
13:43 64.59 64.59 64.51 64.52 7.3K
13:44 64.46 64.50 64.39 64.43 70.5K
13:45 64.44 64.53 64.44 64.53 45.8K
13:46 64.52 64.73 64.51 64.70 11.9K
13:47 64.75 64.75 64.70 64.75 55.2K
13:48 64.76 64.86 64.76 64.86 9.3K
13:49 64.86 64.92 64.78 64.78 23.3K
13:50 64.79 64.92 64.79 64.81 34.4K
13:51 64.81 64.97 64.81 64.91 17.3K
13:52 64.93 64.97 64.91 64.95 5.9K
13:53 64.94 65.06 64.91 65.06 16.0K
13:54 65.09 65.29 65.09 65.24 9.8K
13:55 65.24 65.25 65.20 65.24 89.3K
13:56 65.20 65.29 65.17 65.19 18.3K
13:57 65.16 65.35 65.16 65.35 9.0K
13:58 65.36 65.36 65.28 65.32 4.3K
13:59 65.34 65.39 65.16 65.18 12.1K
14:00 65.19 65.20 65.10 65.16 5.7K
14:01 65.14 65.15 64.97 65.08 9.2K
14:02 65.08 65.22 65.08 65.22 4.9K
14:03 65.25 65.29 65.15 65.15 8.7K
14:04 65.15 65.15 65.09 65.09 3.4K
14:05 65.06 65.06 64.96 64.99 13.0K
14:06 64.99 65.12 64.99 65.12 6.8K
14:07 65.11 65.11 65.02 65.06 4.3K
14:08 65.06 65.08 65.02 65.02 12.6K
14:09 65.05 65.07 65.03 65.03 4.9K
14:10 64.99 65.13 64.97 65.13 18.0K
14:11 65.13 65.23 65.01 65.23 11.0K
14:12 65.21 65.28 65.19 65.19 3.8K
14:13 65.22 65.24 65.20 65.23 16.0K
14:14 65.24 65.32 65.24 65.29 12.9K
14:15 65.25 65.25 65.14 65.14 9.8K
14:16 65.13 65.15 65.08 65.08 8.0K
14:17 65.18 65.20 65.12 65.15 16.3K
14:18 65.20 65.27 65.19 65.19 4.5K
14:19 65.11 65.13 65.09 65.11 3.3K
14:20 65.08 65.25 65.06 65.16 25.8K
14:21 65.16 65.20 65.12 65.15 10.7K
14:22 65.14 65.17 65.05 65.15 16.4K
14:23 65.15 65.22 65.13 65.22 7.6K
14:24 65.24 65.31 65.24 65.27 10.0K
14:25 65.30 65.40 65.29 65.29 67.1K
14:26 65.23 65.27 65.20 65.22 16.1K
14:27 65.24 65.33 65.19 65.19 20.8K
14:28 65.18 65.27 65.14 65.24 7.5K
14:29 65.24 65.25 65.14 65.14 6.7K
14:30 65.15 65.15 65.02 65.03 17.8K
14:31 65.04 65.11 65.04 65.08 7.2K
14:32 65.08 65.23 65.08 65.23 8.2K
14:33 65.23 65.28 65.17 65.28 11.8K
14:34 65.26 65.33 65.26 65.28 11.5K
14:35 65.25 65.27 65.21 65.26 5.4K
14:36 65.34 65.37 65.28 65.28 9.2K
14:37 65.20 65.26 65.15 65.26 4.7K
14:38 65.35 65.44 65.35 65.39 12.1K
14:39 65.39 65.44 65.38 65.40 46.3K
14:40 65.40 65.40 65.37 65.39 61.7K
14:41 65.40 65.50 65.39 65.44 70.0K
14:42 65.49 65.49 65.25 65.28 15.8K
14:43 65.35 65.59 65.35 65.58 24.3K
14:44 65.56 65.65 65.54 65.58 7.2K
14:45 65.57 65.61 65.43 65.48 11.1K
14:46 65.47 65.58 65.47 65.55 6.1K
14:47 65.54 65.55 65.54 65.55 6.7K
14:48 65.54 65.58 65.42 65.42 19.9K
14:49 65.42 65.49 65.42 65.49 4.2K
14:50 65.50 65.51 65.42 65.51 5.4K
14:51 65.53 65.63 65.53 65.63 5.4K
14:52 65.60 65.69 65.60 65.69 10.8K
14:53 65.68 65.75 65.66 65.72 36.3K
14:54 65.74 65.74 65.55 65.59 25.3K
14:55 65.61 65.63 65.50 65.52 60.6K
14:56 65.48 65.51 65.42 65.42 11.6K
14:57 65.45 65.46 65.43 65.43 9.3K
14:58 65.37 65.38 65.32 65.32 6.2K
14:59 65.31 65.31 65.17 65.26 14.9K
15:00 65.26 65.26 65.22 65.22 4.1K
15:01 65.29 65.34 65.29 65.33 14.3K
15:02 65.37 65.42 65.29 65.29 8.6K
15:03 65.31 65.41 65.31 65.41 5.3K
15:04 65.45 65.49 65.40 65.40 10.7K
15:05 65.32 65.32 65.08 65.17 7.1K
15:06 65.08 65.17 65.08 65.17 5.6K
15:07 65.22 65.24 65.22 65.22 7.6K
15:08 65.17 65.30 65.17 65.30 12.8K
15:09 65.30 65.45 65.30 65.45 6.4K
15:10 65.45 65.52 65.45 65.52 5.1K
15:11 65.51 65.56 65.50 65.56 9.5K
15:12 65.48 65.49 65.43 65.48 5.8K
15:13 65.54 65.57 65.52 65.57 4.8K
15:14 65.55 65.60 65.54 65.60 8.8K
15:15 65.55 65.59 65.55 65.58 9.9K
15:16 65.51 65.51 65.40 65.45 20.2K
15:17 65.45 65.60 65.45 65.60 87.8K
15:18 65.61 65.70 65.59 65.64 69.5K
15:19 65.64 65.66 65.64 65.64 5.5K
15:20 65.63 65.67 65.60 65.66 23.8K
15:21 65.66 65.68 65.63 65.65 6.1K
15:22 65.63 65.63 65.51 65.51 31.4K
15:23 65.59 65.68 65.59 65.68 10.8K
15:24 65.68 65.71 65.66 65.70 29.1K
15:25 65.70 65.79 65.70 65.75 36.6K
15:26 65.73 65.85 65.73 65.84 73.8K
15:27 65.86 65.86 65.65 65.65 42.7K
15:28 65.65 65.74 65.57 65.74 11.4K
15:29 65.71 65.82 65.71 65.82 18.4K
15:30 65.80 65.81 65.75 65.75 18.3K
15:31 65.75 65.81 65.63 65.79 32.2K
15:32 65.75 65.82 65.75 65.79 16.4K
15:33 65.79 65.80 65.78 65.79 9.0K
15:34 65.78 65.78 65.64 65.66 23.1K
15:35 65.71 65.79 65.68 65.76 15.4K
15:36 65.77 65.80 65.76 65.77 12.5K
15:37 65.82 65.82 65.77 65.81 14.2K
15:38 65.81 65.82 65.75 65.79 12.4K
15:39 65.75 65.75 65.59 65.71 16.2K
15:40 65.73 65.79 65.73 65.76 10.5K
15:41 65.77 65.87 65.77 65.84 21.0K
15:42 65.88 65.92 65.80 65.85 28.6K
15:43 65.86 65.87 65.79 65.85 12.1K
15:44 65.82 65.89 65.82 65.82 10.0K
15:45 65.83 65.83 65.59 65.60 24.4K
15:46 65.59 65.59 65.47 65.49 47.9K
15:47 65.51 65.51 65.41 65.41 21.4K
15:48 65.37 65.49 65.37 65.39 21.4K
15:49 65.33 65.33 65.27 65.32 87.6K
15:50 65.32 65.39 65.29 65.38 25.1K
15:51 65.35 65.49 65.30 65.39 19.7K
15:52 65.32 65.34 65.06 65.12 35.2K
15:53 65.10 65.15 65.06 65.10 25.3K
15:54 65.09 65.17 65.03 65.03 26.2K
15:55 65.07 65.07 64.95 64.97 49.6K
15:56 64.97 64.99 64.84 64.84 46.3K
15:57 64.86 64.95 64.72 64.81 48.3K
15:58 64.84 64.90 64.76 64.90 44.1K
15:59 64.90 65.33 64.90 65.22 482.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし