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 60.29 60.33 60.22 60.30 661.3K
09:31 60.32 60.32 60.14 60.25 25.2K
09:32 60.27 60.47 60.24 60.28 32.9K
09:33 60.26 60.26 59.92 59.95 36.0K
09:34 59.90 60.03 59.90 59.97 55.5K
09:35 59.94 59.96 59.64 59.70 32.4K
09:36 59.70 59.71 59.57 59.69 48.4K
09:37 59.67 59.75 59.51 59.74 22.2K
09:38 59.76 59.76 59.35 59.47 31.7K
09:39 59.47 59.47 59.19 59.38 46.5K
09:40 59.47 59.53 59.27 59.37 19.3K
09:41 59.39 59.69 59.39 59.68 23.4K
09:42 59.63 59.76 59.59 59.61 25.2K
09:43 59.64 59.95 59.57 59.95 25.0K
09:44 60.09 60.24 60.03 60.24 43.6K
09:45 60.21 60.21 60.00 60.10 22.7K
09:46 60.18 60.32 60.11 60.26 24.0K
09:47 60.29 60.45 60.29 60.41 47.7K
09:48 60.40 60.60 60.36 60.51 71.2K
09:49 60.47 60.50 60.40 60.41 23.2K
09:50 60.46 60.51 60.38 60.44 16.4K
09:51 60.43 60.49 60.34 60.35 15.6K
09:52 60.23 60.30 60.16 60.21 25.9K
09:53 60.19 60.19 60.03 60.07 15.5K
09:54 59.93 59.93 59.77 59.78 30.0K
09:55 59.77 59.90 59.76 59.83 20.9K
09:56 59.82 59.82 59.54 59.62 28.3K
09:57 59.73 59.94 59.71 59.88 26.9K
09:58 59.82 59.97 59.82 59.85 16.5K
09:59 59.72 60.05 59.67 60.03 68.0K
10:00 60.00 60.07 59.94 59.94 12.7K
10:01 59.91 60.06 59.91 59.94 79.9K
10:02 60.06 60.18 59.99 60.01 17.7K
10:03 59.98 60.05 59.88 59.88 18.3K
10:04 59.85 59.91 59.72 59.84 37.8K
10:05 59.87 59.93 59.87 59.93 6.4K
10:06 59.87 60.18 59.87 60.18 19.0K
10:07 60.19 60.38 60.19 60.38 30.2K
10:08 60.36 60.39 60.30 60.37 13.9K
10:09 60.34 60.34 60.05 60.05 25.1K
10:10 59.97 60.13 59.93 60.13 32.9K
10:11 60.14 60.16 59.98 59.98 41.1K
10:12 59.91 59.96 59.87 59.87 17.7K
10:13 59.77 59.80 59.65 59.75 38.1K
10:14 59.76 59.89 59.73 59.89 128.8K
10:15 59.79 59.87 59.71 59.87 13.6K
10:16 59.96 59.96 59.81 59.81 9.6K
10:17 59.80 59.88 59.75 59.88 4.2K
10:18 59.89 59.96 59.81 59.91 13.5K
10:19 60.00 60.00 59.75 59.78 38.7K
10:20 59.79 59.79 59.57 59.63 27.8K
10:21 59.61 59.67 59.43 59.44 18.6K
10:22 59.39 59.49 59.37 59.38 40.1K
10:23 59.39 59.55 59.39 59.49 15.7K
10:24 59.46 59.46 59.32 59.33 20.4K
10:25 59.32 59.36 59.24 59.24 30.1K
10:26 59.33 59.36 58.97 59.00 66.7K
10:27 59.06 59.09 58.89 59.06 41.8K
10:28 59.14 59.16 58.94 58.94 16.7K
10:29 58.95 59.00 58.73 58.73 58.1K
10:30 58.58 58.75 58.47 58.47 49.9K
10:31 58.59 58.80 58.48 58.59 49.7K
10:32 58.70 58.98 58.70 58.98 17.8K
10:33 58.92 59.00 58.86 59.00 13.5K
10:34 58.96 59.15 58.91 59.05 12.8K
10:35 58.90 58.93 58.84 58.84 5.0K
10:36 58.97 59.14 58.97 59.12 11.4K
10:37 58.88 58.88 58.83 58.83 3.8K
10:38 58.82 58.84 58.61 58.63 14.1K
10:39 58.64 58.64 58.30 58.35 44.3K
10:40 58.40 58.40 58.17 58.17 155.0K
10:41 58.11 58.29 58.11 58.17 17.5K
10:42 58.14 58.24 58.00 58.00 53.4K
10:43 58.03 58.25 58.03 58.25 19.5K
10:44 58.27 58.40 58.06 58.40 37.9K
10:45 58.39 58.53 58.39 58.46 24.5K
10:46 58.36 58.39 58.09 58.14 25.7K
10:47 58.06 58.15 57.98 57.98 25.6K
10:48 57.98 58.12 57.91 58.00 22.2K
10:49 57.89 58.03 57.85 57.87 21.4K
10:50 57.96 58.05 57.86 57.88 22.1K
10:51 57.85 57.94 57.79 57.90 183.5K
10:52 58.05 58.05 57.66 57.70 65.0K
10:53 57.63 57.75 57.58 57.66 26.6K
10:54 57.65 57.65 57.41 57.52 96.1K
10:55 57.52 57.85 57.52 57.64 35.1K
10:56 57.64 57.81 57.64 57.80 34.1K
10:57 57.61 57.66 57.49 57.52 10.4K
10:58 57.57 57.57 57.35 57.35 34.5K
10:59 57.35 57.52 57.35 57.37 29.9K
11:00 57.38 57.48 57.07 57.18 44.8K
11:01 57.15 57.16 56.93 57.10 51.4K
11:02 57.23 57.71 57.23 57.59 44.5K
11:03 57.69 57.88 57.58 57.59 27.5K
11:04 57.45 57.55 57.32 57.46 45.8K
11:05 57.48 57.67 57.43 57.67 21.7K
11:06 57.47 57.47 57.32 57.47 26.0K
11:07 57.53 57.53 57.37 57.37 13.8K
11:08 57.38 57.38 57.19 57.36 28.5K
11:09 57.30 57.33 57.17 57.17 35.9K
11:10 57.22 57.22 56.98 57.02 34.0K
11:11 57.14 57.32 57.08 57.32 9.7K
11:12 57.44 57.79 57.42 57.79 46.1K
11:13 57.69 57.81 57.63 57.63 23.3K
11:14 57.68 57.68 57.54 57.60 4.5K
11:15 57.49 57.49 57.21 57.21 8.0K
11:16 57.19 57.38 57.19 57.38 11.5K
11:17 57.15 57.23 57.11 57.12 14.0K
11:18 57.11 57.22 57.03 57.22 10.4K
11:19 57.29 57.30 56.91 57.07 21.6K
11:20 56.96 57.26 56.95 57.15 32.4K
11:21 57.32 57.54 57.32 57.42 36.9K
11:22 57.45 57.82 57.45 57.73 10.9K
11:23 57.62 57.78 57.59 57.61 30.9K
11:24 57.56 57.66 57.46 57.49 27.6K
11:25 57.43 57.77 57.43 57.75 109.0K
11:26 57.68 57.74 57.57 57.65 114.5K
11:27 57.67 57.74 57.67 57.69 42.8K
11:28 57.57 57.57 57.25 57.30 47.3K
11:29 57.40 57.45 57.16 57.16 14.0K
11:30 57.11 57.17 57.01 57.01 19.8K
11:31 57.03 57.04 56.77 56.79 107.1K
11:32 56.79 56.86 56.78 56.86 32.3K
11:33 56.86 56.87 56.72 56.72 24.3K
11:34 56.73 56.80 56.68 56.73 27.7K
11:35 56.69 56.78 56.62 56.67 43.9K
11:36 56.75 56.86 56.66 56.66 31.8K
11:37 56.65 56.65 56.56 56.63 165.8K
11:38 56.61 56.84 56.48 56.76 45.0K
11:39 56.75 56.80 56.39 56.40 53.4K
11:40 56.36 56.51 56.35 56.37 41.8K
11:41 56.36 56.36 56.11 56.17 53.7K
11:42 56.20 56.28 56.13 56.26 32.5K
11:43 56.20 56.20 56.05 56.06 31.7K
11:44 56.08 56.14 56.07 56.14 38.6K
11:45 56.07 56.27 56.03 56.06 20.4K
11:46 56.06 56.12 56.03 56.10 21.7K
11:47 56.09 56.32 56.09 56.27 17.8K
11:48 56.22 56.77 56.18 56.76 59.3K
11:49 56.82 56.87 56.70 56.77 46.6K
11:50 56.83 57.29 56.79 57.29 39.1K
11:51 57.28 57.55 57.28 57.41 49.4K
11:52 57.33 57.58 57.29 57.50 36.5K
11:53 57.52 57.74 57.52 57.70 42.6K
11:54 57.63 57.65 57.51 57.65 32.4K
11:55 57.67 57.94 57.62 57.94 22.3K
11:56 57.98 58.09 57.92 58.04 31.1K
11:57 58.08 58.17 57.99 58.17 16.0K
11:58 58.27 58.38 58.22 58.22 24.1K
11:59 58.19 58.34 58.06 58.06 52.9K
12:00 58.08 58.14 57.81 57.85 24.5K
12:01 57.70 57.75 57.45 57.45 24.7K
12:02 57.47 57.53 57.16 57.45 30.9K
12:03 57.25 57.40 57.16 57.39 11.5K
12:04 57.45 57.68 57.42 57.42 29.6K
12:05 57.33 57.33 57.11 57.11 49.7K
12:06 57.11 57.11 56.57 56.76 44.3K
12:07 56.50 56.99 56.45 56.94 28.8K
12:08 56.94 57.09 56.85 56.96 13.5K
12:09 56.85 56.93 56.69 56.79 26.7K
12:10 56.81 56.83 56.58 56.62 14.3K
12:11 56.67 56.90 56.65 56.69 20.1K
12:12 56.62 57.00 56.58 57.00 33.7K
12:13 56.99 57.06 56.89 57.02 12.9K
12:14 57.14 57.14 56.97 56.97 14.1K
12:15 56.95 56.95 56.86 56.92 18.1K
12:16 56.88 56.88 56.62 56.64 15.0K
12:17 56.62 56.64 56.34 56.34 27.7K
12:18 56.45 56.45 56.21 56.38 19.8K
12:19 56.49 56.67 56.43 56.46 30.0K
12:20 56.55 56.64 56.43 56.60 26.9K
12:21 56.37 56.44 56.28 56.28 14.8K
12:22 56.26 56.49 56.26 56.41 8.4K
12:23 56.45 56.49 56.34 56.37 41.2K
12:24 56.53 56.57 56.45 56.54 6.8K
12:25 56.45 56.70 56.35 56.35 46.1K
12:26 56.44 56.55 56.37 56.47 11.1K
12:27 56.52 56.52 56.26 56.30 17.2K
12:28 56.25 56.28 56.16 56.16 17.5K
12:29 56.16 56.16 56.09 56.11 31.5K
12:30 56.13 56.37 56.13 56.25 33.0K
12:31 56.23 56.43 56.21 56.27 80.8K
12:32 56.21 56.26 56.07 56.26 76.4K
12:33 56.17 56.38 56.15 56.38 65.6K
12:34 56.33 56.48 56.33 56.37 60.0K
12:35 56.42 56.60 56.42 56.49 57.3K
12:36 56.44 56.44 56.14 56.14 46.5K
12:37 56.17 56.17 55.97 56.00 49.9K
12:38 55.99 56.10 55.98 56.05 5.8K
12:39 56.05 56.23 56.01 56.01 13.9K
12:40 55.95 55.97 55.73 55.74 55.6K
12:41 55.72 55.85 55.72 55.81 23.6K
12:42 55.75 55.88 55.75 55.84 13.4K
12:43 55.84 56.36 55.82 56.36 30.3K
12:44 56.33 56.36 56.26 56.33 13.7K
12:45 56.33 56.51 56.31 56.51 63.4K
12:46 56.53 56.82 56.53 56.71 35.9K
12:47 56.64 56.78 56.64 56.75 23.1K
12:48 56.86 56.91 56.80 56.90 65.6K
12:49 56.99 56.99 56.85 56.86 22.9K
12:50 56.88 56.94 56.67 56.71 11.5K
12:51 56.72 56.80 56.64 56.64 5.1K
12:52 56.59 56.60 56.22 56.30 17.5K
12:53 56.33 56.49 56.24 56.49 7.1K
12:54 56.44 56.51 56.34 56.34 5.5K
12:55 56.16 56.16 55.95 56.16 18.8K
12:56 56.16 56.16 56.02 56.06 3.6K
12:57 56.10 56.25 56.03 56.25 8.5K
12:58 56.15 56.22 55.99 56.06 14.7K
12:59 56.01 56.12 55.94 55.98 52.0K
13:00 55.96 56.03 55.86 55.97 25.9K
13:01 55.88 55.97 55.86 55.88 7.3K
13:02 55.98 56.14 55.94 55.96 10.3K
13:03 55.88 55.88 55.84 55.84 24.0K
13:04 55.89 56.12 55.84 56.12 8.5K
13:05 55.95 56.14 55.95 56.02 24.4K
13:06 56.04 56.07 55.85 55.95 11.6K
13:07 56.09 56.32 56.09 56.26 8.2K
13:08 56.23 56.23 55.90 55.91 17.4K
13:09 55.84 55.84 55.76 55.79 25.4K
13:10 55.81 55.90 55.80 55.81 6.7K
13:11 55.84 55.89 55.78 55.79 54.0K
13:12 55.76 56.11 55.70 56.07 42.3K
13:13 56.06 56.09 55.94 55.98 15.8K
13:14 56.03 56.04 55.97 56.01 22.2K
13:15 56.04 56.25 56.04 56.24 21.7K
13:16 56.31 56.47 56.28 56.34 16.1K
13:17 56.49 56.66 56.49 56.66 11.5K
13:18 56.63 56.70 56.57 56.63 15.1K
13:19 56.63 56.72 56.60 56.66 16.5K
13:20 56.67 56.71 56.67 56.70 34.2K
13:21 56.82 56.85 56.81 56.85 18.6K
13:22 56.86 56.87 56.67 56.68 12.9K
13:23 56.66 56.79 56.66 56.69 9.3K
13:24 56.68 56.68 56.48 56.56 13.5K
13:25 56.57 56.57 56.28 56.36 8.8K
13:26 56.38 56.42 56.33 56.33 8.0K
13:27 56.44 56.52 56.42 56.48 8.1K
13:28 56.59 56.62 56.55 56.61 8.3K
13:29 56.60 56.64 56.60 56.64 8.6K
13:30 56.56 56.59 56.49 56.58 5.4K
13:31 56.50 56.73 56.44 56.73 68.5K
13:32 56.72 56.91 56.72 56.78 43.1K
13:33 56.69 56.72 56.61 56.70 9.5K
13:34 56.72 56.83 56.67 56.80 5.7K
13:35 56.74 56.94 56.74 56.90 5.4K
13:36 56.91 56.92 56.85 56.85 5.3K
13:37 56.89 56.96 56.89 56.96 7.7K
13:38 56.96 57.00 56.91 56.93 3.5K
13:39 56.94 57.03 56.94 56.94 21.9K
13:40 56.89 56.89 56.76 56.76 19.9K
13:41 56.83 57.10 56.83 57.10 9.8K
13:42 57.08 57.20 57.04 57.20 8.5K
13:43 57.23 57.25 57.10 57.15 29.0K
13:44 57.16 57.16 56.99 56.99 19.9K
13:45 57.01 57.01 56.83 56.85 14.1K
13:46 56.97 57.11 56.94 57.07 30.6K
13:47 57.13 57.15 57.02 57.02 11.0K
13:48 57.14 57.24 57.14 57.22 19.1K
13:49 57.21 57.22 57.17 57.19 22.2K
13:50 57.19 57.19 57.01 57.06 12.2K
13:51 57.04 57.04 56.75 56.75 208.0K
13:52 56.70 56.74 56.67 56.67 30.3K
13:53 56.70 56.87 56.70 56.80 11.3K
13:54 56.80 56.80 56.71 56.77 4.9K
13:55 56.67 56.70 56.61 56.61 5.9K
13:56 56.63 56.69 56.62 56.62 4.6K
13:57 56.61 56.66 56.61 56.65 12.3K
13:58 56.70 56.73 56.69 56.72 6.0K
13:59 56.62 56.73 56.62 56.70 6.5K
14:00 56.73 56.73 56.58 56.58 17.0K
14:01 56.56 56.64 56.56 56.59 4.1K
14:02 56.63 56.97 56.63 56.92 9.1K
14:03 56.99 57.06 56.92 56.92 17.7K
14:04 56.91 56.93 56.78 56.78 7.1K
14:05 56.77 56.93 56.77 56.85 4.3K
14:06 56.89 56.89 56.83 56.83 4.9K
14:07 57.06 57.06 57.06 57.06 4.2K
14:08 57.06 57.15 57.06 57.15 9.5K
14:09 57.16 57.17 57.13 57.13 21.2K
14:10 57.14 57.19 57.11 57.19 5.9K
14:11 57.17 57.27 57.17 57.18 7.2K
14:12 57.25 57.34 57.18 57.33 18.8K
14:13 57.36 57.41 57.36 57.37 8.5K
14:14 57.41 57.41 57.32 57.35 8.6K
14:15 57.32 57.45 57.27 57.29 14.7K
14:16 57.35 57.40 57.13 57.16 40.3K
14:17 57.16 57.38 57.16 57.38 2.4K
14:18 57.39 57.44 57.36 57.44 5.7K
14:19 57.45 57.52 57.44 57.50 31.7K
14:20 57.58 57.64 57.53 57.57 15.3K
14:21 57.65 57.72 57.63 57.72 10.2K
14:22 57.68 57.70 57.59 57.64 18.3K
14:23 57.65 57.74 57.65 57.68 9.1K
14:24 57.53 57.69 57.53 57.62 4.4K
14:25 57.63 57.68 57.59 57.59 3.8K
14:26 57.53 57.60 57.52 57.55 5.6K
14:27 57.68 57.68 57.63 57.66 4.3K
14:28 57.74 57.74 57.68 57.71 6.6K
14:29 57.70 57.72 57.62 57.65 6.8K
14:30 57.65 57.68 57.62 57.66 6.5K
14:31 57.57 57.59 57.43 57.45 18.6K
14:32 57.46 57.51 57.40 57.51 8.0K
14:33 57.54 57.64 57.54 57.62 17.3K
14:34 57.59 57.59 57.49 57.50 16.5K
14:35 57.51 57.52 57.46 57.52 14.5K
14:36 57.46 57.58 57.46 57.57 24.0K
14:37 57.59 57.63 57.57 57.57 7.8K
14:38 57.68 57.68 57.57 57.65 4.0K
14:39 57.68 57.68 57.66 57.66 7.0K
14:40 57.57 57.60 57.56 57.56 5.0K
14:41 57.60 57.68 57.60 57.68 6.2K
14:42 57.69 57.93 57.69 57.93 19.2K
14:43 57.93 57.93 57.84 57.88 9.4K
14:44 57.87 57.90 57.77 57.77 8.6K
14:45 57.70 57.70 57.61 57.70 9.9K
14:46 57.69 57.69 57.49 57.49 12.2K
14:47 57.51 57.51 57.27 57.27 10.2K
14:48 57.34 57.40 57.34 57.34 8.2K
14:49 57.27 57.30 57.25 57.30 12.0K
14:50 57.21 57.29 57.21 57.29 5.7K
14:51 57.39 57.43 57.32 57.40 11.1K
14:52 57.42 57.53 57.42 57.53 12.9K
14:53 57.53 57.60 57.47 57.58 2.3K
14:54 57.60 57.63 57.56 57.63 4.3K
14:55 57.68 57.71 57.67 57.69 7.6K
14:56 57.72 57.72 57.60 57.60 4.5K
14:57 57.61 57.61 57.61 57.61 2.8K
14:58 57.62 57.62 57.61 57.61 5.7K
14:59 57.70 57.70 57.55 57.55 15.7K
15:00 57.57 57.65 57.49 57.50 3.8K
15:01 57.46 57.50 57.37 57.37 4.8K
15:02 57.38 57.42 57.34 57.42 57.6K
15:03 57.40 57.40 57.30 57.34 12.7K
15:04 57.29 57.40 57.29 57.33 11.6K
15:05 57.33 57.38 57.29 57.32 6.2K
15:06 57.41 57.60 57.41 57.60 8.4K
15:07 57.63 57.75 57.61 57.72 15.3K
15:08 57.72 57.79 57.72 57.79 8.3K
15:09 57.76 57.92 57.76 57.92 7.8K
15:10 57.93 57.93 57.80 57.80 3.6K
15:11 57.71 57.71 57.63 57.64 5.7K
15:12 57.57 57.68 57.47 57.68 8.9K
15:13 57.75 57.75 57.66 57.66 1.0K
15:14 57.71 57.73 57.71 57.73 1.9K
15:15 57.72 57.73 57.57 57.73 3.5K
15:16 57.78 57.78 57.69 57.74 4.5K
15:17 57.90 57.92 57.87 57.92 14.4K
15:18 57.92 57.92 57.88 57.88 2.8K
15:19 57.91 58.05 57.91 58.00 31.8K
15:20 58.01 58.11 58.01 58.02 17.5K
15:21 57.97 58.07 57.97 58.07 6.3K
15:22 58.03 58.18 58.03 58.15 26.6K
15:23 58.16 58.21 58.13 58.16 11.7K
15:24 58.16 58.23 58.12 58.17 6.3K
15:25 58.16 58.24 58.12 58.21 13.3K
15:26 58.20 58.20 58.15 58.16 133.4K
15:27 58.17 58.25 58.17 58.21 38.3K
15:28 58.21 58.28 58.21 58.24 9.9K
15:29 58.22 58.36 58.20 58.36 95.8K
15:30 58.36 58.43 58.36 58.39 25.7K
15:31 58.38 58.39 58.13 58.13 33.8K
15:32 58.14 58.14 58.01 58.13 25.2K
15:33 58.20 58.22 58.13 58.20 28.9K
15:34 58.20 58.27 58.16 58.25 27.5K
15:35 58.14 58.27 58.14 58.27 4.7K
15:36 58.27 58.30 58.23 58.26 25.7K
15:37 58.24 58.24 58.16 58.16 29.6K
15:38 58.14 58.18 58.12 58.12 8.4K
15:39 58.07 58.17 58.06 58.13 13.7K
15:40 58.13 58.22 58.05 58.22 7.9K
15:41 58.26 58.32 58.26 58.32 21.3K
15:42 58.33 58.35 58.30 58.31 9.8K
15:43 58.27 58.34 58.27 58.31 5.7K
15:44 58.31 58.31 58.21 58.28 11.4K
15:45 58.25 58.25 58.13 58.13 21.4K
15:46 58.10 58.24 58.10 58.24 14.5K
15:47 58.23 58.39 58.23 58.39 33.6K
15:48 58.35 58.41 58.34 58.41 24.2K
15:49 58.43 58.56 58.42 58.47 25.4K
15:50 58.44 58.66 58.44 58.51 22.7K
15:51 58.52 58.52 58.38 58.40 16.1K
15:52 58.44 58.45 58.34 58.44 23.9K
15:53 58.43 58.54 58.43 58.51 16.4K
15:54 58.49 58.52 58.37 58.37 14.0K
15:55 58.39 58.39 58.30 58.30 30.4K
15:56 58.27 58.30 58.24 58.30 40.4K
15:57 58.26 58.42 58.26 58.42 13.2K
15:58 58.43 58.43 58.13 58.13 34.3K
15:59 58.19 58.33 58.14 58.33 677.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし