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 63.05 63.05 62.87 62.92 484.4K
09:31 62.89 63.07 62.85 62.85 20.0K
09:32 62.88 63.03 62.86 63.03 54.5K
09:33 63.06 63.24 63.06 63.24 66.8K
09:34 63.26 63.31 63.26 63.29 33.9K
09:35 63.28 63.31 63.09 63.17 111.1K
09:36 63.20 63.42 63.17 63.42 48.4K
09:37 63.46 63.50 63.40 63.47 36.6K
09:38 63.49 63.49 63.45 63.46 46.8K
09:39 63.43 63.60 63.43 63.60 42.7K
09:40 63.61 63.62 63.42 63.62 29.6K
09:41 63.60 63.63 63.55 63.59 37.3K
09:42 63.63 63.64 63.54 63.54 32.2K
09:43 63.60 63.66 63.59 63.66 20.7K
09:44 63.61 63.77 63.61 63.71 44.1K
09:45 63.73 63.73 63.54 63.58 38.7K
09:46 63.49 63.59 63.49 63.51 22.7K
09:47 63.56 63.61 63.53 63.59 26.9K
09:48 63.56 63.56 63.45 63.50 20.1K
09:49 63.59 63.59 63.43 63.43 12.5K
09:50 63.38 63.49 63.30 63.48 41.3K
09:51 63.52 63.61 63.42 63.45 32.9K
09:52 63.42 63.45 63.30 63.45 21.2K
09:53 63.40 63.53 63.36 63.53 9.2K
09:54 63.63 63.67 63.60 63.66 29.9K
09:55 63.60 63.73 63.57 63.73 110.5K
09:56 63.77 63.86 63.75 63.79 122.4K
09:57 63.83 63.87 63.81 63.83 25.7K
09:58 63.84 63.87 63.82 63.84 13.9K
09:59 63.80 63.88 63.78 63.88 15.2K
10:00 63.92 63.95 63.86 63.95 21.6K
10:01 63.91 64.06 63.90 63.99 35.1K
10:02 63.98 64.00 63.79 63.79 13.7K
10:03 63.80 63.91 63.77 63.87 15.0K
10:04 63.88 63.91 63.78 63.78 25.7K
10:05 63.81 63.85 63.70 63.70 8.1K
10:06 63.64 63.68 63.59 63.62 43.4K
10:07 63.65 63.65 63.50 63.50 19.6K
10:08 63.52 63.60 63.45 63.60 28.1K
10:09 63.63 63.77 63.63 63.71 10.8K
10:10 63.77 63.84 63.77 63.82 21.0K
10:11 63.83 63.85 63.78 63.85 25.4K
10:12 64.01 64.12 64.01 64.11 56.3K
10:13 64.10 64.14 64.07 64.12 30.3K
10:14 64.23 64.24 64.11 64.11 25.4K
10:15 64.11 64.23 64.11 64.13 29.6K
10:16 64.25 64.27 64.18 64.23 42.0K
10:17 64.24 64.27 64.14 64.27 12.3K
10:18 64.26 64.26 64.16 64.21 23.0K
10:19 64.13 64.24 64.09 64.22 38.7K
10:20 64.27 64.28 64.22 64.26 20.9K
10:21 64.27 64.30 64.16 64.19 24.5K
10:22 64.20 64.24 64.13 64.13 30.0K
10:23 64.13 64.30 64.12 64.26 19.6K
10:24 64.29 64.32 64.27 64.29 19.5K
10:25 64.32 64.32 64.21 64.21 50.6K
10:26 64.25 64.25 64.06 64.09 20.0K
10:27 64.09 64.13 63.99 64.13 43.0K
10:28 64.11 64.17 64.09 64.13 7.6K
10:29 64.12 64.12 64.03 64.06 15.8K
10:30 64.03 64.20 64.03 64.20 11.6K
10:31 64.23 64.26 64.17 64.19 16.5K
10:32 64.17 64.29 64.17 64.24 7.8K
10:33 64.27 64.30 64.17 64.18 27.2K
10:34 64.17 64.25 64.17 64.22 12.4K
10:35 64.21 64.26 64.13 64.26 13.9K
10:36 64.24 64.34 64.24 64.31 22.7K
10:37 64.27 64.33 64.27 64.29 5.6K
10:38 64.30 64.34 64.30 64.34 4.5K
10:39 64.33 64.35 64.27 64.35 12.1K
10:40 64.32 64.33 64.19 64.22 16.6K
10:41 64.25 64.25 63.91 63.91 66.8K
10:42 63.88 63.88 63.71 63.72 23.1K
10:43 63.76 63.79 63.57 63.57 26.6K
10:44 63.59 63.60 63.46 63.55 38.9K
10:45 63.60 63.69 63.49 63.49 24.4K
10:46 63.52 63.69 63.35 63.35 20.6K
10:47 63.39 63.50 63.31 63.48 26.5K
10:48 63.36 63.40 63.24 63.32 22.2K
10:49 63.25 63.36 63.21 63.26 25.1K
10:50 63.29 63.29 62.96 62.96 72.3K
10:51 62.96 62.96 62.68 62.71 62.7K
10:52 62.72 62.83 62.51 62.51 35.0K
10:53 62.48 62.68 62.43 62.68 23.5K
10:54 62.71 62.80 62.65 62.65 16.3K
10:55 62.61 62.61 62.46 62.46 34.5K
10:56 62.50 62.56 62.29 62.29 57.0K
10:57 62.31 62.33 62.21 62.26 15.2K
10:58 62.27 62.31 62.13 62.26 15.9K
10:59 62.28 62.44 62.28 62.41 20.4K
11:00 62.27 62.72 62.27 62.72 48.9K
11:01 62.69 62.69 62.30 62.30 18.2K
11:02 62.29 62.50 62.26 62.45 61.4K
11:03 62.49 62.60 62.44 62.60 21.9K
11:04 62.58 62.68 62.58 62.67 18.0K
11:05 62.65 62.65 62.45 62.54 26.0K
11:06 62.58 62.72 62.52 62.72 12.3K
11:07 62.61 62.67 62.61 62.65 5.4K
11:08 62.63 62.66 62.58 62.66 7.7K
11:09 62.71 62.75 62.71 62.74 5.9K
11:10 62.76 62.93 62.68 62.68 14.0K
11:11 62.71 62.75 62.61 62.75 6.4K
11:12 62.66 62.85 62.66 62.78 4.1K
11:13 62.74 62.74 62.56 62.59 5.5K
11:14 62.56 62.59 62.44 62.59 16.6K
11:15 62.78 62.96 62.78 62.84 8.8K
11:16 62.90 63.02 62.90 63.01 19.5K
11:17 63.00 63.03 62.84 62.91 19.0K
11:18 62.93 62.97 62.80 62.84 7.4K
11:19 62.88 62.88 62.75 62.75 30.4K
11:20 62.74 62.74 62.59 62.66 5.4K
11:21 62.71 62.71 62.50 62.50 7.3K
11:22 62.52 62.77 62.52 62.77 42.5K
11:23 62.76 62.92 62.76 62.91 50.4K
11:24 62.91 62.93 62.83 62.93 45.6K
11:25 62.95 62.99 62.88 62.95 56.8K
11:26 62.91 62.91 62.69 62.69 37.1K
11:27 62.67 62.77 62.67 62.74 5.8K
11:28 62.79 62.89 62.78 62.89 27.8K
11:29 62.84 62.84 62.72 62.73 7.8K
11:30 62.77 62.92 62.77 62.92 8.0K
11:31 62.92 62.99 62.90 62.99 5.6K
11:32 62.97 63.02 62.95 62.99 15.9K
11:33 63.01 63.34 63.01 63.32 43.2K
11:34 63.34 63.49 63.34 63.43 33.6K
11:35 63.32 63.35 63.28 63.31 20.6K
11:36 63.33 63.42 63.33 63.42 9.7K
11:37 63.38 63.43 63.33 63.43 13.9K
11:38 63.41 63.46 63.34 63.46 24.5K
11:39 63.57 63.58 63.51 63.51 15.5K
11:40 63.45 63.48 63.30 63.30 10.1K
11:41 63.35 63.42 63.26 63.36 5.8K
11:42 63.38 63.53 63.31 63.53 4.3K
11:43 63.56 63.66 63.56 63.66 9.5K
11:44 63.69 63.73 63.62 63.62 17.5K
11:45 63.64 63.75 63.64 63.75 4.2K
11:46 63.75 63.78 63.68 63.73 8.7K
11:47 63.81 63.85 63.75 63.85 4.2K
11:48 63.84 63.92 63.82 63.85 9.7K
11:49 63.94 63.95 63.87 63.93 9.9K
11:50 63.97 63.97 63.90 63.90 49.0K
11:51 63.98 63.98 63.91 63.91 23.0K
11:52 63.94 64.06 63.93 64.02 18.5K
11:53 64.00 64.08 64.00 64.05 36.8K
11:54 63.98 63.98 63.68 63.82 55.4K
11:55 63.77 63.78 63.63 63.64 14.0K
11:56 63.63 63.63 63.50 63.53 8.6K
11:57 63.52 63.63 63.52 63.59 7.9K
11:58 63.55 63.59 63.52 63.58 24.2K
11:59 63.55 63.74 63.55 63.74 53.2K
12:00 63.64 63.65 63.57 63.59 6.3K
12:01 63.74 63.74 63.61 63.61 14.0K
12:02 63.63 63.66 63.63 63.66 1.6K
12:03 63.63 63.66 63.51 63.51 71.2K
12:04 63.50 63.50 63.42 63.43 145.7K
12:05 63.47 63.63 63.43 63.62 17.5K
12:06 63.60 63.82 63.50 63.77 16.5K
12:07 63.69 63.73 63.61 63.67 12.1K
12:08 63.62 63.68 63.57 63.68 9.5K
12:09 63.64 63.77 63.64 63.71 5.1K
12:10 63.68 63.80 63.68 63.76 4.3K
12:11 63.80 63.92 63.79 63.92 10.8K
12:12 63.93 63.98 63.87 63.87 148.5K
12:13 63.92 63.92 63.81 63.82 57.7K
12:14 63.86 63.91 63.85 63.91 21.9K
12:15 63.92 63.99 63.92 63.94 12.7K
12:16 63.84 63.86 63.77 63.86 13.3K
12:17 63.83 63.85 63.81 63.81 14.2K
12:18 63.81 63.95 63.73 63.94 26.5K
12:19 63.90 63.98 63.90 63.97 44.1K
12:20 63.96 64.03 63.96 64.02 44.8K
12:21 64.06 64.07 63.98 64.07 15.0K
12:22 64.03 64.09 64.00 64.09 9.3K
12:23 64.08 64.13 64.05 64.13 19.2K
12:24 64.10 64.19 64.10 64.18 43.7K
12:25 64.11 64.17 64.04 64.04 17.5K
12:26 64.02 64.15 64.02 64.12 9.9K
12:27 64.11 64.15 64.06 64.06 5.0K
12:28 64.05 64.13 64.03 64.06 9.4K
12:29 64.08 64.14 64.08 64.11 6.6K
12:30 64.12 64.14 64.11 64.14 1.8K
12:31 64.17 64.29 64.13 64.13 26.7K
12:32 64.07 64.10 63.91 63.93 159.3K
12:33 63.92 63.92 63.82 63.84 71.6K
12:34 63.83 63.87 63.79 63.83 26.4K
12:35 63.83 64.10 63.83 64.03 29.2K
12:36 64.06 64.14 63.99 64.11 15.7K
12:37 64.10 64.10 64.10 64.10 1.8K
12:38 64.08 64.43 64.08 64.43 32.7K
12:39 64.43 64.45 64.34 64.39 22.7K
12:40 64.35 64.43 64.32 64.37 16.6K
12:41 64.41 64.48 64.41 64.48 20.6K
12:42 64.46 64.59 64.46 64.57 57.6K
12:43 64.58 64.59 64.45 64.47 23.8K
12:44 64.53 64.62 64.50 64.50 221.7K
12:45 64.45 64.46 64.35 64.37 9.3K
12:46 64.37 64.40 64.34 64.40 16.9K
12:47 64.40 64.46 64.40 64.43 10.7K
12:48 64.37 64.43 64.35 64.43 9.7K
12:49 64.37 64.42 64.36 64.36 21.4K
12:50 64.38 64.38 64.27 64.33 14.9K
12:51 64.44 64.61 64.44 64.61 15.2K
12:52 64.64 64.68 64.61 64.65 20.6K
12:53 64.63 64.78 64.60 64.78 45.5K
12:54 64.76 64.85 64.76 64.84 39.9K
12:55 64.84 64.85 64.74 64.75 14.2K
12:56 64.80 64.83 64.75 64.82 13.4K
12:57 64.79 64.82 64.74 64.80 10.4K
12:58 64.81 64.82 64.75 64.81 8.2K
12:59 64.76 64.80 64.76 64.80 28.8K
13:00 64.73 64.80 64.68 64.77 48.9K
13:01 64.72 64.83 64.68 64.74 10.8K
13:02 64.75 64.82 64.70 64.75 12.8K
13:03 64.72 64.83 64.59 64.79 9.6K
13:04 64.82 64.90 64.81 64.85 44.1K
13:05 64.87 64.90 64.81 64.87 16.3K
13:06 64.83 64.83 64.67 64.72 4.5K
13:07 64.67 64.82 64.66 64.82 6.9K
13:08 64.89 64.92 64.83 64.83 24.5K
13:09 64.88 64.88 64.78 64.84 8.1K
13:10 64.83 64.83 64.70 64.70 11.0K
13:11 64.65 64.65 64.60 64.64 6.2K
13:12 64.65 64.65 64.60 64.64 14.4K
13:13 64.65 64.70 64.65 64.65 6.1K
13:14 64.60 64.64 64.56 64.64 4.7K
13:15 64.57 64.68 64.57 64.66 4.4K
13:16 64.67 64.67 64.51 64.54 15.7K
13:17 64.49 64.50 64.44 64.48 13.4K
13:18 64.50 64.50 64.43 64.44 15.6K
13:19 64.40 64.42 64.30 64.31 16.6K
13:20 64.40 64.50 64.39 64.50 31.2K
13:21 64.46 64.46 64.40 64.40 21.0K
13:22 64.45 64.51 64.42 64.42 11.0K
13:23 64.45 64.49 64.41 64.48 7.2K
13:24 64.44 64.49 64.40 64.40 20.2K
13:25 64.43 64.50 64.43 64.49 10.5K
13:26 64.43 64.56 64.43 64.56 7.2K
13:27 64.64 64.79 64.64 64.73 10.0K
13:28 64.73 64.82 64.73 64.82 4.7K
13:29 64.76 64.76 64.73 64.76 2.0K
13:30 64.75 64.80 64.73 64.76 14.6K
13:31 64.75 64.78 64.71 64.71 4.0K
13:32 64.70 64.74 64.69 64.74 5.5K
13:33 64.76 64.83 64.76 64.82 7.0K
13:34 64.84 64.87 64.82 64.87 11.9K
13:35 64.83 64.88 64.81 64.88 10.4K
13:36 64.90 64.90 64.80 64.82 10.1K
13:37 64.79 64.94 64.79 64.92 30.1K
13:38 64.90 64.95 64.88 64.88 19.1K
13:39 64.88 64.95 64.87 64.95 11.1K
13:40 64.93 64.99 64.93 64.95 27.9K
13:41 64.95 65.01 64.94 64.94 48.8K
13:42 64.97 65.00 64.91 64.99 35.0K
13:43 65.00 65.00 64.84 64.87 7.9K
13:44 64.88 64.90 64.84 64.86 4.4K
13:45 64.86 64.89 64.85 64.89 7.5K
13:46 64.88 64.88 64.62 64.63 120.6K
13:47 64.67 64.67 64.55 64.57 88.3K
13:48 64.55 64.75 64.55 64.62 19.8K
13:49 64.59 64.60 64.54 64.54 5.9K
13:50 64.45 64.62 64.43 64.56 23.9K
13:51 64.56 64.60 64.55 64.55 12.8K
13:52 64.53 64.61 64.53 64.61 11.7K
13:53 64.59 64.59 64.48 64.49 13.5K
13:54 64.57 64.63 64.57 64.59 11.4K
13:55 64.58 64.60 64.57 64.58 5.4K
13:56 64.60 64.60 64.49 64.56 6.4K
13:57 64.51 64.61 64.51 64.53 7.7K
13:58 64.54 64.54 64.50 64.50 2.5K
13:59 64.55 64.55 64.48 64.48 10.4K
14:00 64.45 64.49 64.43 64.43 6.5K
14:01 64.50 64.50 64.39 64.45 6.8K
14:02 64.38 64.42 64.38 64.40 3.3K
14:03 64.33 64.40 64.29 64.40 2.7K
14:04 64.31 64.34 64.26 64.34 16.4K
14:05 64.37 64.37 64.37 64.37 3.0K
14:06 64.42 64.45 64.42 64.42 4.7K
14:07 64.40 64.40 64.30 64.30 22.3K
14:08 64.34 64.34 64.30 64.33 3.5K
14:09 64.28 64.30 64.24 64.30 11.4K
14:10 64.37 64.42 64.37 64.40 5.3K
14:11 64.39 64.39 64.29 64.36 9.4K
14:12 64.31 64.36 64.24 64.24 4.2K
14:13 64.19 64.23 64.19 64.21 5.9K
14:14 64.23 64.23 64.23 64.23 1.4K
14:15 64.24 64.29 64.24 64.29 12.5K
14:16 64.25 64.27 64.23 64.27 3.1K
14:17 64.24 64.33 64.24 64.33 3.6K
14:18 64.27 64.27 64.16 64.16 14.7K
14:19 64.20 64.22 64.20 64.21 19.5K
14:20 64.23 64.29 64.23 64.29 6.5K
14:21 64.28 64.33 64.28 64.33 7.8K
14:22 64.43 64.50 64.41 64.50 6.2K
14:23 64.51 64.51 64.34 64.40 8.9K
14:24 64.37 64.42 64.35 64.42 14.0K
14:25 64.50 64.50 64.44 64.44 7.2K
14:26 64.37 64.38 64.34 64.38 2.3K
14:27 64.40 64.40 64.34 64.37 8.5K
14:28 64.26 64.26 64.14 64.14 12.5K
14:29 64.14 64.21 64.14 64.21 17.6K
14:30 64.21 64.24 64.17 64.24 3.6K
14:31 64.25 64.29 64.19 64.29 56.4K
14:32 64.30 64.46 64.30 64.35 129.6K
14:33 64.30 64.35 64.27 64.27 19.5K
14:34 64.20 64.22 64.15 64.15 2.4K
14:35 64.19 64.22 64.14 64.15 9.0K
14:36 64.15 64.21 64.15 64.21 7.6K
14:37 64.16 64.16 64.13 64.13 1.6K
14:38 64.12 64.14 64.10 64.12 22.1K
14:39 64.19 64.19 64.08 64.08 9.4K
14:40 64.10 64.14 64.08 64.14 6.1K
14:41 64.18 64.24 64.18 64.19 13.4K
14:42 64.15 64.18 64.13 64.16 5.2K
14:43 64.17 64.20 64.15 64.18 5.6K
14:44 64.20 64.20 64.14 64.16 70.1K
14:45 64.20 64.25 64.20 64.25 22.7K
14:46 64.27 64.32 64.21 64.32 28.1K
14:47 64.28 64.29 64.28 64.29 5.9K
14:48 64.27 64.37 64.27 64.37 31.3K
14:49 64.40 64.42 64.37 64.39 8.2K
14:50 64.32 64.37 64.25 64.37 10.5K
14:51 64.32 64.36 64.31 64.36 9.0K
14:52 64.42 64.49 64.39 64.49 19.3K
14:53 64.56 64.60 64.56 64.57 9.7K
14:54 64.61 64.63 64.61 64.62 14.1K
14:55 64.62 64.65 64.59 64.60 10.5K
14:56 64.59 64.59 64.54 64.55 3.4K
14:57 64.54 64.58 64.54 64.58 4.3K
14:58 64.62 64.63 64.52 64.52 4.7K
14:59 64.55 64.55 64.50 64.50 6.3K
15:00 64.46 64.51 64.43 64.49 13.1K
15:01 64.49 64.49 64.34 64.34 12.2K
15:02 64.32 64.35 64.25 64.35 12.2K
15:03 64.28 64.39 64.28 64.36 9.3K
15:04 64.33 64.36 64.29 64.36 8.2K
15:05 64.36 64.36 64.20 64.20 41.5K
15:06 64.30 64.30 64.22 64.22 3.6K
15:07 64.25 64.25 64.24 64.24 6.2K
15:08 64.19 64.36 64.14 64.35 20.5K
15:09 64.31 64.45 64.31 64.45 9.9K
15:10 64.45 64.48 64.42 64.48 7.9K
15:11 64.45 64.45 64.37 64.37 3.5K
15:12 64.35 64.35 64.29 64.32 9.4K
15:13 64.30 64.30 64.24 64.29 141.4K
15:14 64.26 64.30 64.24 64.29 14.3K
15:15 64.27 64.35 64.24 64.32 22.0K
15:16 64.34 64.43 64.34 64.43 13.4K
15:17 64.39 64.42 64.33 64.42 10.5K
15:18 64.43 64.49 64.41 64.42 26.6K
15:19 64.45 64.51 64.44 64.51 12.4K
15:20 64.53 64.54 64.50 64.52 12.2K
15:21 64.54 64.55 64.47 64.55 13.6K
15:22 64.54 64.57 64.52 64.57 11.3K
15:23 64.57 64.67 64.57 64.65 26.1K
15:24 64.63 64.65 64.56 64.56 7.9K
15:25 64.56 64.64 64.56 64.64 8.5K
15:26 64.64 64.64 64.58 64.61 10.5K
15:27 64.64 64.67 64.61 64.67 20.9K
15:28 64.65 64.69 64.64 64.70 46.2K
15:29 64.70 64.70 64.67 64.68 13.7K
15:30 64.68 64.75 64.68 64.73 30.5K
15:31 64.71 64.75 64.67 64.75 109.8K
15:32 64.72 64.81 64.72 64.73 55.4K
15:33 64.73 64.79 64.71 64.76 16.3K
15:34 64.78 64.79 64.72 64.72 8.7K
15:35 64.72 64.73 64.63 64.65 19.1K
15:36 64.65 64.71 64.64 64.71 33.1K
15:37 64.73 64.81 64.71 64.81 98.7K
15:38 64.81 64.83 64.68 64.71 15.4K
15:39 64.68 64.80 64.68 64.80 12.8K
15:40 64.80 64.84 64.75 64.84 76.1K
15:41 64.85 64.90 64.81 64.84 125.9K
15:42 64.87 64.91 64.83 64.86 29.1K
15:43 64.90 64.90 64.83 64.84 12.9K
15:44 64.86 64.88 64.84 64.87 31.3K
15:45 64.87 64.96 64.87 64.91 39.0K
15:46 64.91 64.91 64.86 64.89 20.3K
15:47 64.91 64.92 64.73 64.73 42.5K
15:48 64.73 64.73 64.65 64.70 26.4K
15:49 64.67 64.76 64.67 64.76 25.7K
15:50 64.74 64.76 64.69 64.70 50.2K
15:51 64.72 64.72 64.60 64.61 27.2K
15:52 64.60 64.60 64.52 64.55 32.8K
15:53 64.54 64.62 64.53 64.62 22.6K
15:54 64.61 64.61 64.52 64.53 56.3K
15:55 64.59 64.64 64.55 64.55 70.2K
15:56 64.53 64.55 64.47 64.49 54.9K
15:57 64.47 64.49 64.45 64.44 22.6K
15:58 64.45 64.56 64.45 64.56 30.2K
15:59 64.64 64.75 64.62 64.62 278.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし