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 61.81 61.81 61.68 61.68 1,426.2K
09:31 61.74 62.03 61.74 61.95 37.1K
09:32 61.99 62.15 61.99 62.09 42.0K
09:33 62.10 62.11 61.79 61.79 29.6K
09:34 61.84 61.84 61.56 61.56 52.8K
09:35 61.61 61.95 61.61 61.94 69.3K
09:36 61.93 62.11 61.91 62.06 52.8K
09:37 62.02 62.11 61.94 62.11 36.1K
09:38 62.11 62.16 62.00 62.11 34.7K
09:39 62.06 62.37 62.06 62.23 27.4K
09:40 62.30 62.38 62.28 62.36 59.6K
09:41 62.39 62.50 62.39 62.49 78.8K
09:42 62.46 62.66 62.40 62.56 80.2K
09:43 62.53 62.60 62.50 62.51 68.3K
09:44 62.49 62.58 62.49 62.57 39.5K
09:45 62.63 62.89 62.63 62.83 69.0K
09:46 62.85 62.90 62.74 62.89 37.3K
09:47 62.88 63.10 62.88 63.06 42.3K
09:48 63.04 63.15 63.02 63.13 60.2K
09:49 63.11 63.29 63.07 63.22 43.1K
09:50 63.30 63.43 63.24 63.24 40.3K
09:51 63.25 63.44 63.23 63.41 27.4K
09:52 63.40 63.49 63.33 63.33 41.3K
09:53 63.29 63.40 63.21 63.40 31.7K
09:54 63.35 63.40 63.31 63.33 13.5K
09:55 63.33 63.50 63.33 63.43 36.1K
09:56 63.46 63.57 63.44 63.57 38.3K
09:57 63.55 63.55 63.45 63.46 22.0K
09:58 63.62 63.63 63.46 63.46 32.4K
09:59 63.44 63.45 63.34 63.35 39.1K
10:00 63.39 63.58 63.39 63.56 43.5K
10:01 63.64 63.67 63.52 63.63 86.2K
10:02 63.68 63.68 63.43 63.43 25.2K
10:03 63.49 63.51 63.41 63.43 8.7K
10:04 63.49 63.49 63.27 63.27 18.6K
10:05 63.24 63.24 62.93 62.98 86.3K
10:06 62.94 62.94 62.64 62.83 21.0K
10:07 62.89 62.90 62.70 62.77 49.0K
10:08 62.78 62.79 62.59 62.71 14.9K
10:09 62.75 62.75 62.47 62.51 67.8K
10:10 62.55 62.75 62.55 62.71 17.8K
10:11 62.70 62.71 62.41 62.41 28.0K
10:12 62.38 62.49 62.34 62.49 18.5K
10:13 62.49 62.49 62.26 62.26 14.7K
10:14 62.30 62.37 62.24 62.32 23.8K
10:15 62.28 62.40 61.96 62.03 59.5K
10:16 62.04 62.09 61.70 61.70 43.3K
10:17 61.67 61.79 61.57 61.66 48.7K
10:18 61.53 61.58 61.36 61.36 55.7K
10:19 61.40 61.40 61.17 61.20 76.2K
10:20 61.16 61.38 61.16 61.31 39.0K
10:21 61.40 61.40 61.20 61.31 49.1K
10:22 61.24 61.41 61.23 61.32 52.3K
10:23 61.23 61.23 61.00 61.00 34.5K
10:24 61.01 61.30 61.01 61.16 70.7K
10:25 61.24 61.30 61.03 61.03 35.4K
10:26 61.08 61.08 60.81 60.93 56.3K
10:27 60.78 60.92 60.73 60.77 113.9K
10:28 60.73 60.83 60.57 60.58 36.6K
10:29 60.58 60.71 60.50 60.71 62.3K
10:30 60.75 61.04 60.75 61.03 35.7K
10:31 60.99 61.03 60.64 60.64 41.2K
10:32 60.58 60.60 60.44 60.44 81.7K
10:33 60.41 60.54 60.27 60.30 106.8K
10:34 60.29 60.47 60.22 60.45 50.3K
10:35 60.44 60.45 60.03 60.03 89.9K
10:36 60.04 60.15 59.96 60.06 180.1K
10:37 60.10 60.16 59.90 60.03 52.7K
10:38 60.03 60.03 59.90 59.90 34.7K
10:39 59.95 60.13 59.89 60.10 21.8K
10:40 60.25 60.26 59.96 60.00 36.9K
10:41 60.04 60.07 59.89 60.07 38.0K
10:42 59.99 59.99 59.85 59.95 23.3K
10:43 59.92 59.92 59.77 59.79 49.4K
10:44 59.99 60.10 59.83 60.04 33.7K
10:45 60.15 60.36 60.15 60.36 25.4K
10:46 60.30 60.35 60.04 60.08 45.6K
10:47 60.05 60.05 59.87 59.89 9.7K
10:48 59.89 59.89 59.67 59.73 83.7K
10:49 59.69 59.92 59.69 59.87 35.8K
10:50 59.87 59.88 59.76 59.76 51.7K
10:51 59.76 59.85 59.68 59.78 13.5K
10:52 59.72 59.72 59.60 59.68 38.4K
10:53 59.67 59.68 59.61 59.66 15.1K
10:54 59.68 59.83 59.60 59.81 22.7K
10:55 59.82 59.82 59.63 59.77 15.1K
10:56 59.67 59.76 59.67 59.76 15.1K
10:57 59.73 60.11 59.73 60.11 33.7K
10:58 60.09 60.25 60.09 60.20 15.6K
10:59 60.16 60.21 59.99 59.99 22.2K
11:00 60.01 60.10 59.91 60.10 13.8K
11:01 60.10 60.23 59.91 59.91 79.3K
11:02 59.86 59.96 59.73 59.74 18.2K
11:03 59.73 59.73 59.60 59.69 65.3K
11:04 59.78 59.91 59.75 59.84 77.5K
11:05 59.79 60.08 59.79 60.05 87.9K
11:06 59.94 59.96 59.79 59.79 13.6K
11:07 59.78 59.94 59.78 59.89 71.2K
11:08 59.97 60.07 59.91 60.03 72.0K
11:09 60.00 60.00 59.78 59.78 17.1K
11:10 59.79 59.98 59.70 59.95 68.4K
11:11 60.08 60.16 60.08 60.14 12.9K
11:12 60.16 60.35 60.16 60.35 19.2K
11:13 60.32 60.43 60.27 60.42 37.1K
11:14 60.47 60.57 60.36 60.39 27.3K
11:15 60.38 60.38 60.14 60.17 20.1K
11:16 60.18 60.23 60.10 60.23 47.3K
11:17 60.21 60.53 60.21 60.44 16.1K
11:18 60.53 60.62 60.51 60.52 16.9K
11:19 60.53 60.57 60.48 60.52 9.5K
11:20 60.57 60.62 60.54 60.55 18.4K
11:21 60.54 60.69 60.40 60.62 36.3K
11:22 60.58 60.74 60.58 60.65 27.0K
11:23 60.60 60.76 60.58 60.75 21.0K
11:24 60.73 60.79 60.65 60.65 20.0K
11:25 60.66 60.66 60.49 60.49 30.2K
11:26 60.49 60.61 60.48 60.61 10.6K
11:27 60.59 60.60 60.47 60.60 56.8K
11:28 60.60 60.72 60.56 60.60 24.3K
11:29 60.63 60.63 60.46 60.51 13.1K
11:30 60.47 60.62 60.47 60.51 19.3K
11:31 60.52 60.68 60.46 60.68 9.2K
11:32 60.63 60.63 60.41 60.41 22.1K
11:33 60.37 60.37 60.11 60.17 27.5K
11:34 60.29 60.47 60.29 60.43 24.4K
11:35 60.40 60.44 60.38 60.38 19.2K
11:36 60.35 60.40 60.30 60.40 15.0K
11:37 60.27 60.27 60.05 60.05 16.3K
11:38 60.05 60.07 60.01 60.02 18.7K
11:39 60.03 60.15 60.03 60.15 2.7K
11:40 60.19 60.34 60.19 60.22 4.7K
11:41 60.27 60.31 60.24 60.30 5.1K
11:42 60.29 60.34 60.26 60.27 6.0K
11:43 60.27 60.48 60.27 60.40 6.8K
11:44 60.47 60.47 60.42 60.46 5.6K
11:45 60.45 60.50 60.41 60.47 11.0K
11:46 60.54 60.54 60.44 60.44 11.3K
11:47 60.44 60.44 60.32 60.32 22.4K
11:48 60.28 60.28 60.27 60.27 3.4K
11:49 60.38 60.52 60.38 60.42 8.4K
11:50 60.41 60.41 60.29 60.30 6.4K
11:51 60.15 60.42 60.10 60.42 7.6K
11:52 60.41 60.41 60.33 60.33 4.7K
11:53 60.22 60.41 60.22 60.39 14.9K
11:54 60.52 60.52 60.21 60.21 27.9K
11:55 60.25 60.26 60.20 60.25 5.9K
11:56 60.26 60.26 60.15 60.15 10.7K
11:57 60.17 60.17 60.09 60.13 11.7K
11:58 60.16 60.16 60.07 60.07 5.4K
11:59 60.07 60.08 60.06 60.08 2.1K
12:00 60.10 60.15 59.95 59.95 12.3K
12:01 59.90 60.18 59.90 60.18 14.7K
12:02 60.18 60.23 60.14 60.16 17.2K
12:03 60.17 60.31 60.17 60.31 14.2K
12:04 60.34 60.48 60.33 60.39 10.5K
12:05 60.37 60.41 60.34 60.34 7.0K
12:06 60.33 60.33 60.26 60.26 1.7K
12:07 60.28 60.46 60.28 60.46 1.6K
12:08 60.44 60.56 60.44 60.53 14.9K
12:09 60.57 60.64 60.55 60.61 13.4K
12:10 60.63 60.63 60.45 60.55 10.6K
12:11 60.52 60.52 60.45 60.49 6.7K
12:12 60.50 60.50 60.42 60.46 4.9K
12:13 60.43 60.48 60.42 60.46 3.8K
12:14 60.53 60.60 60.53 60.60 5.0K
12:15 60.57 60.58 60.37 60.43 3.8K
12:16 60.33 60.33 60.25 60.26 13.5K
12:17 60.22 60.23 60.13 60.17 13.2K
12:18 60.09 60.19 60.09 60.19 6.7K
12:19 60.20 60.28 60.17 60.27 35.1K
12:20 60.25 60.25 60.11 60.16 7.2K
12:21 60.13 60.20 60.13 60.20 3.5K
12:22 60.10 60.10 60.02 60.02 2.8K
12:23 60.04 60.14 60.02 60.13 3.3K
12:24 60.11 60.15 60.06 60.11 8.7K
12:25 60.02 60.19 60.02 60.10 3.9K
12:26 60.14 60.14 60.00 60.02 11.8K
12:27 60.02 60.02 59.95 59.99 11.6K
12:28 60.04 60.10 60.04 60.10 2.9K
12:29 60.16 60.17 60.06 60.06 2.6K
12:30 60.11 60.11 60.08 60.08 0.6K
12:31 60.07 60.25 60.07 60.25 5.0K
12:32 60.16 60.16 60.01 60.01 3.7K
12:33 59.94 60.03 59.94 59.95 8.7K
12:34 59.97 60.02 59.94 59.98 11.1K
12:35 60.03 60.03 59.93 59.93 32.7K
12:36 59.93 60.02 59.86 59.92 12.4K
12:37 59.93 59.93 59.73 59.83 32.7K
12:38 59.80 59.85 59.80 59.81 5.9K
12:39 59.80 59.91 59.79 59.89 14.7K
12:40 59.86 59.94 59.86 59.94 6.2K
12:41 60.03 60.05 59.93 59.94 10.4K
12:42 59.86 59.87 59.80 59.82 12.2K
12:43 59.78 59.85 59.78 59.85 16.9K
12:44 59.86 59.90 59.83 59.83 5.8K
12:45 59.81 59.81 59.71 59.75 6.4K
12:46 59.73 59.84 59.73 59.80 26.9K
12:47 59.79 59.84 59.76 59.76 21.0K
12:48 59.75 59.76 59.69 59.76 15.2K
12:49 59.77 59.84 59.77 59.80 4.8K
12:50 59.79 59.96 59.79 59.96 14.7K
12:51 60.00 60.09 59.98 60.09 17.0K
12:52 60.05 60.07 60.00 60.07 14.8K
12:53 60.02 60.02 59.85 59.85 4.5K
12:54 59.81 59.92 59.81 59.92 4.2K
12:55 59.91 60.01 59.88 59.88 10.1K
12:56 59.92 59.92 59.80 59.80 4.9K
12:57 59.78 59.78 59.68 59.68 16.5K
12:58 59.65 59.70 59.61 59.65 12.7K
12:59 59.63 59.63 59.37 59.39 80.9K
13:00 59.42 59.47 59.40 59.46 8.9K
13:01 59.44 59.70 59.44 59.70 12.4K
13:02 59.75 59.75 59.60 59.60 7.3K
13:03 59.60 59.60 59.47 59.53 12.7K
13:04 59.60 59.61 59.54 59.54 3.3K
13:05 59.55 59.59 59.50 59.56 29.7K
13:06 59.57 59.57 59.48 59.48 3.1K
13:07 59.61 59.68 59.60 59.68 2.7K
13:08 59.65 59.82 59.65 59.82 4.5K
13:09 59.77 59.84 59.77 59.79 10.7K
13:10 59.81 59.93 59.79 59.93 21.7K
13:11 59.98 60.08 59.96 60.02 59.8K
13:12 59.98 60.07 59.95 60.07 4.3K
13:13 60.08 60.11 60.06 60.11 5.5K
13:14 60.13 60.15 60.07 60.09 26.3K
13:15 60.07 60.15 60.07 60.09 3.7K
13:16 60.10 60.17 60.04 60.17 6.2K
13:17 60.15 60.22 60.15 60.20 4.8K
13:18 60.11 60.38 60.11 60.38 14.4K
13:19 60.39 60.48 60.36 60.40 15.6K
13:20 60.46 60.51 60.43 60.43 9.6K
13:21 60.39 60.43 60.32 60.37 9.2K
13:22 60.43 60.51 60.42 60.43 16.0K
13:23 60.45 60.54 60.40 60.54 10.0K
13:24 60.55 60.58 60.54 60.54 4.0K
13:25 60.60 60.60 60.60 60.60 5.3K
13:26 60.58 60.59 60.48 60.48 5.5K
13:27 60.54 60.57 60.52 60.54 15.6K
13:28 60.56 60.59 60.55 60.59 6.6K
13:29 60.54 60.58 60.54 60.58 2.8K
13:30 60.54 60.56 60.43 60.43 22.6K
13:31 60.41 60.54 60.41 60.51 3.2K
13:32 60.54 60.56 60.52 60.52 11.1K
13:33 60.53 60.53 60.46 60.46 4.8K
13:34 60.40 60.40 60.31 60.37 9.1K
13:35 60.36 60.36 60.17 60.24 26.1K
13:36 60.22 60.22 60.16 60.16 3.6K
13:37 60.11 60.24 60.11 60.23 20.4K
13:38 60.28 60.28 60.22 60.22 3.4K
13:39 60.20 60.20 60.09 60.09 5.0K
13:40 60.13 60.19 60.06 60.06 32.8K
13:41 60.11 60.22 60.11 60.21 3.9K
13:42 60.16 60.20 60.16 60.17 1.4K
13:43 60.18 60.18 60.16 60.18 1.7K
13:44 60.25 60.26 60.21 60.21 2.6K
13:45 60.22 60.30 60.22 60.26 2.4K
13:46 60.39 60.49 60.37 60.49 17.0K
13:47 60.40 60.40 60.37 60.39 3.3K
13:48 60.39 60.40 60.37 60.37 2.1K
13:49 60.36 60.36 60.25 60.25 3.2K
13:50 60.31 60.31 60.29 60.29 2.2K
13:51 60.34 60.35 60.26 60.31 11.1K
13:52 60.35 60.42 60.35 60.42 2.0K
13:53 60.38 60.46 60.38 60.43 3.7K
13:54 60.35 60.35 60.35 60.35 0.2K
13:55 60.26 60.28 60.22 60.22 4.1K
13:56 60.24 60.31 60.24 60.31 2.5K
13:57 60.39 60.40 60.35 60.35 2.1K
13:58 60.35 60.35 60.07 60.07 15.0K
13:59 60.10 60.10 59.95 59.95 20.6K
14:00 59.94 59.94 59.82 59.82 17.0K
14:01 59.77 59.81 59.60 59.60 27.7K
14:02 59.59 59.64 59.58 59.64 12.7K
14:03 59.65 59.79 59.62 59.74 6.5K
14:04 59.71 59.71 59.49 59.65 18.9K
14:05 59.62 59.66 59.59 59.59 6.8K
14:06 59.59 59.59 59.50 59.52 16.7K
14:07 59.56 59.68 59.56 59.58 16.3K
14:08 59.60 59.62 59.51 59.62 33.9K
14:09 59.57 59.58 59.52 59.55 17.7K
14:10 59.56 59.62 59.52 59.55 6.3K
14:11 59.56 59.56 59.47 59.47 16.4K
14:12 59.52 59.55 59.47 59.49 10.5K
14:13 59.49 59.52 59.47 59.52 25.0K
14:14 59.53 59.57 59.47 59.48 15.6K
14:15 59.46 59.57 59.42 59.57 19.6K
14:16 59.56 59.70 59.51 59.66 14.5K
14:17 59.63 59.78 59.59 59.74 8.6K
14:18 59.69 59.71 59.67 59.68 6.9K
14:19 59.70 59.72 59.65 59.69 3.6K
14:20 59.70 59.73 59.64 59.71 15.3K
14:21 59.67 59.74 59.67 59.73 13.8K
14:22 59.71 59.79 59.68 59.75 17.1K
14:23 59.75 59.94 59.73 59.89 5.4K
14:24 59.80 59.86 59.74 59.75 6.1K
14:25 59.71 59.71 59.61 59.61 8.8K
14:26 59.58 59.80 59.58 59.80 13.1K
14:27 59.80 59.91 59.80 59.87 15.0K
14:28 59.87 59.87 59.85 59.87 6.8K
14:29 59.80 59.83 59.72 59.80 6.5K
14:30 59.84 59.85 59.78 59.78 4.9K
14:31 59.77 59.77 59.73 59.74 1.4K
14:32 59.63 59.68 59.59 59.59 9.3K
14:33 59.58 59.64 59.58 59.60 8.5K
14:34 59.68 59.68 59.56 59.56 3.1K
14:35 59.49 59.50 59.45 59.49 34.3K
14:36 59.52 59.58 59.49 59.49 15.3K
14:37 59.54 59.54 59.29 59.33 62.4K
14:38 59.32 59.40 59.32 59.39 17.7K
14:39 59.34 59.39 59.28 59.28 18.3K
14:40 59.29 59.29 59.18 59.23 24.4K
14:41 59.20 59.22 59.08 59.08 70.3K
14:42 59.08 59.11 59.05 59.09 10.1K
14:43 59.09 59.20 59.08 59.19 4.3K
14:44 59.19 59.19 59.14 59.15 4.6K
14:45 59.12 59.25 59.12 59.23 23.4K
14:46 59.22 59.22 59.10 59.12 5.5K
14:47 59.12 59.12 59.05 59.08 26.2K
14:48 59.08 59.16 59.08 59.12 7.3K
14:49 59.12 59.28 59.12 59.28 57.6K
14:50 59.24 59.44 59.16 59.16 79.8K
14:51 59.16 59.20 59.05 59.05 11.7K
14:52 59.08 59.14 58.96 59.11 55.2K
14:53 59.07 59.07 59.00 59.00 7.1K
14:54 59.03 59.07 58.99 59.03 7.4K
14:55 59.00 59.04 58.95 59.01 26.3K
14:56 59.01 59.07 59.00 59.01 13.9K
14:57 59.04 59.07 59.01 59.07 6.8K
14:58 59.06 59.06 58.97 58.97 20.3K
14:59 59.02 59.02 58.94 58.98 11.6K
15:00 59.07 59.11 59.02 59.04 13.4K
15:01 58.99 59.03 58.89 58.89 48.5K
15:02 58.87 59.10 58.81 59.10 27.7K
15:03 59.11 59.24 58.99 59.17 12.9K
15:04 59.15 59.20 59.09 59.20 17.0K
15:05 59.26 59.34 59.23 59.23 9.6K
15:06 59.17 59.20 58.99 58.99 18.0K
15:07 59.02 59.02 58.95 58.95 9.2K
15:08 58.95 58.95 58.87 58.95 25.7K
15:09 58.96 58.96 58.84 58.84 5.0K
15:10 58.83 58.89 58.80 58.80 17.7K
15:11 58.83 58.83 58.76 58.83 14.9K
15:12 58.82 58.86 58.81 58.82 5.4K
15:13 58.81 58.93 58.78 58.92 13.6K
15:14 58.91 58.92 58.82 58.83 13.1K
15:15 58.88 58.96 58.87 58.96 16.3K
15:16 58.99 59.03 58.96 59.03 3.9K
15:17 58.95 59.04 58.95 58.99 4.8K
15:18 58.96 59.09 58.93 58.93 5.7K
15:19 58.91 58.91 58.79 58.89 10.1K
15:20 59.11 59.20 59.05 59.16 26.1K
15:21 59.08 59.11 59.00 59.04 12.3K
15:22 58.92 58.95 58.80 58.80 16.2K
15:23 58.79 58.82 58.70 58.73 30.4K
15:24 58.68 58.75 58.64 58.65 12.6K
15:25 58.65 58.67 58.51 58.51 19.2K
15:26 58.54 58.63 58.54 58.54 26.1K
15:27 58.52 58.54 58.42 58.54 19.2K
15:28 58.51 58.54 58.40 58.41 17.6K
15:29 58.40 58.44 58.32 58.32 41.1K
15:30 58.35 58.65 58.34 58.65 27.8K
15:31 58.65 58.84 58.65 58.84 31.3K
15:32 58.86 59.07 58.86 59.02 27.4K
15:33 59.05 59.06 58.75 58.75 19.9K
15:34 58.77 58.80 58.68 58.77 97.2K
15:35 58.78 58.80 58.69 58.69 24.5K
15:36 58.70 58.70 58.57 58.66 22.3K
15:37 58.71 58.71 58.53 58.53 13.7K
15:38 58.54 58.69 58.54 58.66 9.2K
15:39 58.60 58.60 58.43 58.43 25.1K
15:40 58.45 58.67 58.45 58.62 21.9K
15:41 58.68 58.83 58.68 58.80 26.9K
15:42 58.74 58.89 58.73 58.74 17.7K
15:43 58.78 58.88 58.78 58.84 31.2K
15:44 58.82 58.88 58.71 58.72 14.6K
15:45 58.66 58.66 58.61 58.61 15.8K
15:46 58.52 58.54 58.39 58.42 27.1K
15:47 58.43 58.48 58.38 58.43 43.2K
15:48 58.43 58.43 58.36 58.39 13.5K
15:49 58.42 58.43 58.21 58.21 39.8K
15:50 58.31 58.44 58.31 58.39 31.5K
15:51 58.41 58.41 58.20 58.23 59.3K
15:52 58.10 58.14 58.00 58.00 71.7K
15:53 58.01 58.21 57.98 58.21 69.1K
15:54 58.26 58.26 58.11 58.24 32.0K
15:55 58.21 58.33 58.16 58.26 52.8K
15:56 58.25 58.27 58.07 58.23 31.7K
15:57 58.26 58.27 58.01 58.05 69.2K
15:58 58.08 58.17 57.96 57.96 61.8K
15:59 57.96 58.20 57.96 58.16 857.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし