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 64.41 64.47 64.26 64.47 884.8K
09:31 64.47 64.67 64.21 64.21 34.7K
09:32 64.29 64.31 64.02 64.09 27.5K
09:33 64.02 64.22 63.99 64.14 33.6K
09:34 64.15 64.23 63.93 64.00 20.8K
09:35 63.88 63.92 63.70 63.70 23.4K
09:36 63.63 63.72 63.57 63.59 40.1K
09:37 63.48 63.48 63.28 63.47 34.0K
09:38 63.47 63.74 63.47 63.72 24.4K
09:39 63.72 63.85 63.72 63.76 11.7K
09:40 63.68 63.68 63.34 63.34 26.6K
09:41 63.25 64.57 63.25 64.14 87.2K
09:42 64.22 64.54 63.84 64.00 47.0K
09:43 63.92 63.93 63.69 63.92 19.5K
09:44 63.95 64.31 63.95 64.22 28.4K
09:45 64.30 64.31 63.91 63.99 43.6K
09:46 63.92 64.11 63.83 64.11 10.2K
09:47 64.18 64.19 63.93 63.97 16.9K
09:48 64.01 64.14 64.00 64.12 12.1K
09:49 64.20 64.39 64.20 64.33 20.5K
09:50 64.24 64.28 64.08 64.23 18.7K
09:51 64.23 64.48 64.22 64.47 15.7K
09:52 64.49 64.60 64.41 64.41 32.2K
09:53 64.43 64.53 64.28 64.28 22.8K
09:54 64.33 64.53 64.31 64.53 18.4K
09:55 64.47 64.70 64.47 64.61 17.4K
09:56 64.54 64.80 64.54 64.80 33.3K
09:57 64.72 64.75 64.49 64.54 38.4K
09:58 64.51 64.53 64.46 64.50 31.6K
09:59 64.58 64.78 64.58 64.77 25.9K
10:00 64.79 64.83 64.64 64.64 37.5K
10:01 64.57 64.73 64.57 64.65 22.0K
10:02 64.55 64.65 64.51 64.62 25.8K
10:03 64.52 64.63 64.49 64.54 23.3K
10:04 64.57 64.82 64.57 64.80 17.3K
10:05 64.79 64.83 64.57 64.57 25.0K
10:06 64.65 64.75 64.55 64.57 16.7K
10:07 64.56 64.57 64.40 64.48 25.8K
10:08 64.43 64.50 64.27 64.28 22.5K
10:09 64.27 64.30 63.97 63.97 31.6K
10:10 64.04 64.16 63.92 63.92 35.7K
10:11 63.87 64.07 63.86 63.86 17.9K
10:12 63.80 63.86 63.59 63.61 36.8K
10:13 63.72 63.72 63.45 63.57 61.9K
10:14 63.61 63.66 63.43 63.48 17.4K
10:15 63.57 63.57 63.33 63.53 22.5K
10:16 63.46 63.72 63.35 63.68 12.1K
10:17 63.70 63.78 63.66 63.69 6.7K
10:18 63.73 63.73 63.64 63.72 4.9K
10:19 63.70 63.91 63.70 63.86 17.3K
10:20 63.90 63.99 63.86 63.99 11.9K
10:21 63.88 63.89 63.80 63.87 16.3K
10:22 63.94 64.05 63.90 63.95 27.9K
10:23 64.15 64.23 64.11 64.21 12.3K
10:24 64.22 64.29 64.22 64.28 6.3K
10:25 64.29 64.38 64.25 64.38 7.9K
10:26 64.37 64.39 64.32 64.38 22.7K
10:27 64.38 64.41 64.30 64.32 6.3K
10:28 64.24 64.37 64.24 64.36 11.3K
10:29 64.37 64.48 64.37 64.48 12.1K
10:30 64.26 64.30 64.26 64.26 7.8K
10:31 64.25 64.31 64.25 64.31 14.5K
10:32 64.27 64.30 64.25 64.30 3.0K
10:33 64.22 64.23 64.00 64.00 23.1K
10:34 64.00 64.30 64.00 64.28 15.2K
10:35 64.27 64.31 64.22 64.23 6.3K
10:36 64.28 64.28 64.21 64.28 8.6K
10:37 64.40 64.50 64.39 64.42 8.0K
10:38 64.50 64.51 64.37 64.40 22.0K
10:39 64.43 64.43 64.29 64.29 13.4K
10:40 64.45 64.58 64.45 64.54 19.7K
10:41 64.51 64.63 64.49 64.63 7.0K
10:42 64.56 64.61 64.50 64.50 15.2K
10:43 64.60 64.70 64.60 64.68 22.2K
10:44 64.69 64.70 64.68 64.70 12.4K
10:45 64.71 64.73 64.57 64.59 8.8K
10:46 64.72 64.82 64.72 64.82 29.2K
10:47 64.84 65.00 64.78 64.84 48.4K
10:48 64.86 64.86 64.72 64.86 16.6K
10:49 64.77 64.94 64.77 64.83 17.9K
10:50 64.76 64.76 64.50 64.57 45.0K
10:51 64.63 64.63 64.48 64.48 4.6K
10:52 64.52 64.57 64.48 64.54 6.9K
10:53 64.59 64.75 64.59 64.66 14.1K
10:54 64.66 64.80 64.65 64.70 6.2K
10:55 64.75 64.75 64.73 64.73 3.6K
10:56 64.82 64.89 64.82 64.89 7.9K
10:57 64.87 64.90 64.79 64.79 9.3K
10:58 64.74 64.76 64.63 64.73 13.1K
10:59 64.74 64.78 64.74 64.77 18.3K
11:00 64.91 65.22 64.90 65.15 98.3K
11:01 65.19 65.40 65.03 65.21 57.2K
11:02 65.23 65.58 65.23 65.56 69.5K
11:03 65.56 65.58 65.21 65.25 45.2K
11:04 65.29 65.46 65.28 65.43 17.2K
11:05 65.45 65.59 65.36 65.57 41.4K
11:06 65.64 65.66 65.54 65.55 29.0K
11:07 65.54 65.62 65.44 65.44 18.3K
11:08 65.46 65.51 65.33 65.33 12.0K
11:09 65.37 65.68 65.37 65.58 28.5K
11:10 65.62 65.67 65.47 65.49 14.4K
11:11 65.48 65.58 65.43 65.46 17.6K
11:12 65.49 65.65 65.48 65.54 19.4K
11:13 65.62 65.62 65.56 65.58 19.1K
11:14 65.59 65.63 65.55 65.63 24.9K
11:15 65.60 65.80 65.60 65.80 29.6K
11:16 65.81 65.86 65.70 65.77 29.7K
11:17 65.77 65.79 65.57 65.67 26.4K
11:18 65.62 65.78 65.49 65.75 13.3K
11:19 65.81 65.85 65.81 65.82 10.5K
11:20 65.82 65.82 65.68 65.70 20.6K
11:21 65.77 65.84 65.64 65.84 12.4K
11:22 65.83 65.83 65.73 65.78 4.0K
11:23 65.72 65.72 65.48 65.49 23.7K
11:24 65.43 65.49 65.40 65.43 15.5K
11:25 65.48 65.63 65.48 65.53 6.8K
11:26 65.49 65.49 65.24 65.25 14.9K
11:27 65.25 65.26 65.18 65.23 10.6K
11:28 65.25 65.25 65.02 65.08 21.3K
11:29 65.03 65.06 64.96 64.99 79.6K
11:30 65.00 65.00 64.78 64.78 13.3K
11:31 64.80 65.04 64.80 64.88 11.1K
11:32 64.96 65.10 64.96 65.10 6.0K
11:33 65.09 65.22 65.03 65.03 11.9K
11:34 64.99 65.05 64.98 64.98 4.5K
11:35 64.91 64.91 64.77 64.78 8.2K
11:36 64.78 64.78 64.55 64.57 42.1K
11:37 64.59 64.76 64.59 64.76 11.1K
11:38 64.70 64.74 64.60 64.69 5.3K
11:39 64.77 64.89 64.77 64.79 15.6K
11:40 64.76 64.87 64.72 64.87 15.1K
11:41 64.86 64.95 64.81 64.93 22.6K
11:42 64.95 65.12 64.95 65.12 19.8K
11:43 65.03 65.13 65.01 65.12 9.0K
11:44 65.15 65.30 65.15 65.26 11.6K
11:45 65.27 65.34 65.27 65.31 21.3K
11:46 65.31 65.32 65.05 65.05 13.6K
11:47 65.05 65.05 64.94 64.99 10.9K
11:48 64.97 65.00 64.93 64.93 5.3K
11:49 64.95 64.99 64.90 64.96 15.9K
11:50 64.90 64.90 64.78 64.78 6.8K
11:51 64.79 64.88 64.79 64.82 23.0K
11:52 64.73 64.82 64.69 64.75 13.4K
11:53 64.74 64.75 64.61 64.64 52.3K
11:54 64.68 64.74 64.67 64.69 7.8K
11:55 64.66 64.77 64.62 64.62 13.9K
11:56 64.63 64.64 64.58 64.60 11.6K
11:57 64.54 64.58 64.54 64.56 6.0K
11:58 64.56 64.56 64.47 64.54 39.8K
11:59 64.44 64.53 64.44 64.44 24.6K
12:00 64.40 64.45 64.34 64.35 16.9K
12:01 64.43 64.43 64.34 64.37 67.7K
12:02 64.37 64.54 64.33 64.54 12.7K
12:03 64.44 64.44 64.42 64.42 7.9K
12:04 64.35 64.49 64.35 64.47 1.8K
12:05 64.50 64.52 64.43 64.43 12.3K
12:06 64.35 64.41 64.24 64.31 15.9K
12:07 64.27 64.35 64.27 64.33 9.3K
12:08 64.45 64.57 64.45 64.57 31.1K
12:09 64.60 64.77 64.60 64.62 48.7K
12:10 64.71 64.73 64.68 64.73 5.9K
12:11 64.73 64.75 64.69 64.75 2.8K
12:12 64.80 64.80 64.73 64.73 11.3K
12:13 64.73 64.73 64.58 64.58 6.7K
12:14 64.57 64.67 64.57 64.67 3.7K
12:15 64.65 64.78 64.65 64.73 6.2K
12:16 64.78 64.78 64.73 64.75 6.1K
12:17 64.80 64.85 64.80 64.85 27.8K
12:18 64.84 64.84 64.74 64.78 6.2K
12:19 64.76 64.76 64.62 64.66 7.6K
12:20 64.52 64.65 64.52 64.65 3.5K
12:21 64.65 64.66 64.63 64.64 2.2K
12:22 64.57 64.57 64.44 64.44 7.4K
12:23 64.47 64.47 64.43 64.43 3.8K
12:24 64.44 64.44 64.26 64.33 15.7K
12:25 64.28 64.28 64.18 64.18 11.1K
12:26 64.16 64.36 64.16 64.27 30.1K
12:27 64.26 64.38 64.26 64.34 27.8K
12:28 64.37 64.40 64.33 64.40 8.6K
12:29 64.41 64.54 64.41 64.54 9.9K
12:30 64.53 64.70 64.53 64.64 13.5K
12:31 64.52 64.52 64.35 64.35 9.9K
12:32 64.39 64.48 64.39 64.48 7.3K
12:33 64.43 64.46 64.43 64.46 5.6K
12:34 64.51 64.65 64.51 64.59 2.2K
12:35 64.62 64.68 64.60 64.62 9.8K
12:36 64.61 64.63 64.55 64.55 4.0K
12:37 64.55 64.61 64.54 64.61 5.8K
12:38 64.45 64.58 64.44 64.55 9.3K
12:39 64.60 64.60 64.42 64.47 24.5K
12:40 64.32 64.34 64.24 64.24 11.7K
12:41 64.20 64.23 64.18 64.19 7.1K
12:42 64.18 64.24 64.18 64.19 7.5K
12:43 64.18 64.32 64.18 64.32 2.2K
12:44 64.38 64.44 64.35 64.44 5.8K
12:45 64.48 64.49 64.41 64.41 5.1K
12:46 64.38 64.42 64.35 64.40 4.1K
12:47 64.40 64.40 64.30 64.30 6.7K
12:48 64.36 64.36 64.35 64.35 4.2K
12:49 64.37 64.37 64.34 64.37 16.3K
12:50 64.35 64.36 64.26 64.28 6.6K
12:51 64.27 64.30 64.25 64.30 15.7K
12:52 64.31 64.39 64.31 64.33 6.4K
12:53 64.33 64.33 64.30 64.30 6.2K
12:54 64.35 64.35 64.25 64.30 9.0K
12:55 64.30 64.37 64.27 64.27 4.5K
12:56 64.37 64.47 64.37 64.47 5.5K
12:57 64.48 64.61 64.48 64.60 9.7K
12:58 64.60 64.62 64.54 64.55 15.0K
12:59 64.55 64.64 64.48 64.64 7.2K
13:00 64.59 64.65 64.59 64.60 4.6K
13:01 64.47 64.59 64.45 64.46 5.8K
13:02 64.37 64.37 64.37 64.37 0.6K
13:03 64.30 64.33 64.22 64.33 8.3K
13:04 64.39 64.40 64.35 64.40 3.7K
13:05 64.34 64.34 64.34 64.34 3.3K
13:06 64.42 64.50 64.42 64.45 2.5K
13:08 64.47 64.48 64.43 64.48 3.6K
13:09 64.45 64.46 64.45 64.46 3.9K
13:10 64.56 64.59 64.54 64.55 5.6K
13:11 64.51 64.51 64.46 64.50 4.3K
13:12 64.46 64.46 64.41 64.45 11.7K
13:13 64.44 64.49 64.42 64.46 5.2K
13:14 64.46 64.48 64.41 64.41 3.3K
13:15 64.41 64.45 64.39 64.45 5.6K
13:16 64.40 64.45 64.39 64.45 75.8K
13:17 64.50 64.51 64.48 64.51 3.2K
13:18 64.57 64.62 64.57 64.61 5.9K
13:19 64.53 64.53 64.45 64.50 6.3K
13:20 64.55 64.55 64.52 64.53 4.1K
13:21 64.51 64.51 64.47 64.50 3.8K
13:22 64.50 64.50 64.45 64.45 8.9K
13:23 64.50 64.57 64.50 64.57 3.6K
13:24 64.57 64.62 64.57 64.62 4.1K
13:25 64.61 64.66 64.54 64.54 6.3K
13:26 64.52 64.68 64.52 64.61 9.4K
13:27 64.54 64.64 64.54 64.62 6.2K
13:28 64.63 64.69 64.63 64.68 4.9K
13:29 64.69 64.70 64.62 64.63 11.9K
13:30 64.64 64.64 64.45 64.45 41.8K
13:31 64.42 64.42 64.32 64.38 4.0K
13:32 64.30 64.30 64.27 64.27 17.4K
13:33 64.27 64.31 64.16 64.16 156.2K
13:34 64.14 64.27 64.13 64.24 45.0K
13:35 64.27 64.27 63.88 63.92 67.1K
13:36 64.01 64.01 63.81 63.90 57.6K
13:37 63.93 63.93 63.60 63.89 126.0K
13:38 63.82 63.82 63.71 63.71 7.7K
13:39 63.80 63.80 63.68 63.77 8.2K
13:40 63.68 63.86 63.68 63.86 10.8K
13:41 63.86 63.86 63.74 63.76 16.7K
13:42 63.78 63.93 63.78 63.93 35.2K
13:43 63.94 64.00 63.91 63.95 19.7K
13:44 64.05 64.08 63.99 64.05 10.5K
13:45 64.06 64.06 63.86 63.86 6.5K
13:46 63.80 63.85 63.79 63.81 22.1K
13:47 63.81 63.98 63.81 63.98 12.9K
13:48 63.83 63.90 63.78 63.90 12.0K
13:49 63.89 63.89 63.77 63.81 14.3K
13:50 63.81 63.82 63.72 63.76 28.1K
13:51 63.76 63.83 63.76 63.77 6.4K
13:52 63.68 63.81 63.61 63.61 36.0K
13:53 63.63 63.64 63.59 63.59 21.4K
13:54 63.64 63.67 63.61 63.61 81.4K
13:55 63.65 63.66 63.56 63.65 21.4K
13:56 63.59 63.62 63.55 63.55 30.2K
13:57 63.60 63.65 63.60 63.65 5.9K
13:58 63.65 63.66 63.47 63.47 25.9K
13:59 63.50 63.51 63.47 63.50 12.6K
14:00 63.54 63.54 63.44 63.45 11.3K
14:01 63.46 63.48 63.39 63.48 35.8K
14:02 63.59 63.59 63.59 63.59 0.6K
14:03 63.66 63.75 63.66 63.75 25.0K
14:04 63.75 63.75 63.61 63.61 6.1K
14:05 63.51 63.63 63.51 63.62 22.1K
14:07 63.58 63.58 63.55 63.55 10.6K
14:08 63.53 63.60 63.53 63.60 61.5K
14:09 63.53 63.79 63.53 63.79 137.3K
14:10 63.81 63.81 63.65 63.70 27.3K
14:11 63.72 63.77 63.65 63.69 10.1K
14:12 63.74 63.78 63.72 63.72 6.1K
14:13 63.63 63.63 63.52 63.52 7.6K
14:14 63.56 63.58 63.44 63.44 11.1K
14:15 63.44 63.49 63.44 63.44 8.4K
14:16 63.42 63.42 63.28 63.28 12.7K
14:17 63.33 63.33 63.17 63.27 20.1K
14:18 63.18 63.18 62.96 63.11 183.2K
14:19 63.13 63.20 63.04 63.04 9.9K
14:20 63.01 63.11 62.99 63.00 17.7K
14:21 62.92 62.95 62.86 62.93 57.6K
14:22 62.94 62.98 62.79 62.79 19.1K
14:23 62.77 62.89 62.76 62.76 35.4K
14:24 62.78 62.93 62.76 62.76 16.5K
14:25 62.81 62.88 62.72 62.75 23.3K
14:26 62.75 62.83 62.61 62.66 30.2K
14:27 62.65 62.66 62.54 62.54 17.8K
14:28 62.57 62.57 62.35 62.42 32.4K
14:29 62.38 62.43 62.13 62.30 96.9K
14:30 62.25 62.58 62.23 62.58 43.4K
14:31 62.49 62.49 62.43 62.44 12.3K
14:32 62.45 62.57 62.25 62.25 50.8K
14:33 62.28 62.40 62.23 62.34 37.0K
14:34 62.27 62.31 62.20 62.20 32.6K
14:35 62.18 62.23 61.98 61.98 44.9K
14:36 62.04 62.09 61.83 61.83 50.5K
14:37 61.97 62.15 61.86 62.06 42.0K
14:38 62.11 62.15 62.01 62.04 24.6K
14:39 61.87 61.96 61.82 61.82 12.8K
14:40 61.87 61.88 61.72 61.88 50.1K
14:41 61.95 61.95 61.75 61.75 35.5K
14:42 61.84 61.84 61.62 61.62 67.3K
14:43 61.64 61.80 61.54 61.65 25.2K
14:44 61.60 61.75 61.60 61.71 19.5K
14:45 61.71 61.79 61.59 61.70 18.5K
14:46 61.70 61.70 61.60 61.60 15.0K
14:47 61.62 61.68 61.47 61.68 31.2K
14:48 61.75 62.19 61.75 62.16 94.7K
14:49 62.11 62.16 61.83 62.06 32.8K
14:50 62.19 62.23 62.10 62.21 86.1K
14:51 62.22 62.35 62.22 62.31 28.5K
14:52 62.15 62.15 62.02 62.09 10.1K
14:53 62.08 62.23 62.08 62.17 9.5K
14:54 62.11 62.16 61.98 62.04 25.9K
14:55 61.96 62.03 61.65 61.73 28.9K
14:56 61.75 61.82 61.65 61.65 4.3K
14:57 61.65 61.74 61.65 61.68 61.7K
14:58 61.66 61.74 61.60 61.65 103.4K
14:59 61.61 61.80 61.61 61.70 11.6K
15:00 61.69 62.00 61.69 61.97 29.5K
15:01 61.92 62.00 61.88 61.88 47.9K
15:02 61.90 62.02 61.90 61.99 9.0K
15:03 62.03 62.03 61.90 61.92 11.3K
15:04 61.94 62.03 61.88 61.99 13.3K
15:05 62.03 62.03 61.92 61.96 8.9K
15:06 61.99 62.10 61.99 62.06 27.8K
15:07 62.08 62.20 62.08 62.18 87.1K
15:08 62.17 62.19 61.97 61.99 21.4K
15:09 61.91 62.01 61.90 62.01 14.0K
15:10 62.03 62.10 62.03 62.07 9.1K
15:11 62.03 62.16 62.03 62.13 19.4K
15:12 62.17 62.17 62.05 62.14 6.9K
15:13 62.11 62.20 61.98 62.20 138.0K
15:14 62.22 62.28 62.15 62.18 18.3K
15:15 62.13 62.19 62.05 62.15 15.7K
15:16 62.09 62.09 61.86 61.87 38.3K
15:17 61.84 61.84 61.76 61.82 11.9K
15:18 61.82 61.92 61.82 61.82 8.7K
15:19 61.78 61.92 61.69 61.92 39.4K
15:20 61.92 61.96 61.77 61.96 4.9K
15:21 61.90 61.94 61.72 61.75 19.6K
15:22 61.76 61.76 61.65 61.73 26.9K
15:23 61.72 61.72 61.66 61.72 4.9K
15:24 61.74 61.74 61.70 61.70 6.9K
15:25 61.69 61.86 61.66 61.86 7.9K
15:26 61.80 61.86 61.70 61.77 16.5K
15:27 61.78 61.78 61.65 61.70 3.4K
15:28 61.74 61.78 61.71 61.78 3.7K
15:29 61.78 61.84 61.77 61.84 123.8K
15:30 61.87 62.02 61.87 62.02 56.8K
15:31 62.03 62.08 62.00 62.06 16.0K
15:32 62.08 62.17 62.03 62.15 7.5K
15:33 62.14 62.18 62.11 62.16 3.7K
15:34 62.16 62.23 62.14 62.21 3.8K
15:35 62.24 62.31 62.20 62.20 20.3K
15:36 62.33 62.38 62.28 62.33 13.6K
15:37 62.39 62.66 62.39 62.66 30.4K
15:38 62.77 62.77 62.66 62.68 23.2K
15:39 62.61 62.67 62.52 62.67 35.2K
15:40 62.70 62.72 62.59 62.70 13.5K
15:41 62.73 62.73 62.50 62.50 20.0K
15:42 62.47 62.60 62.46 62.60 11.8K
15:43 62.62 62.69 62.58 62.69 73.4K
15:44 62.87 62.87 62.66 62.69 17.5K
15:45 62.63 62.73 62.59 62.69 8.7K
15:46 62.60 62.69 62.59 62.59 18.0K
15:47 62.55 62.70 62.55 62.69 9.8K
15:48 62.66 62.66 62.57 62.57 6.4K
15:49 62.60 62.60 62.51 62.56 12.2K
15:50 62.61 62.63 62.50 62.51 16.4K
15:51 62.56 62.56 62.29 62.29 35.3K
15:52 62.28 62.28 62.16 62.16 28.3K
15:53 62.17 62.29 62.17 62.27 20.4K
15:54 62.23 62.31 62.19 62.26 15.0K
15:55 62.25 62.31 62.06 62.08 38.9K
15:56 62.13 62.26 62.13 62.25 60.5K
15:57 62.22 62.27 62.20 62.27 9.6K
15:58 62.39 62.47 62.38 62.47 78.5K
15:59 62.33 62.47 62.26 62.47 537.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし