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 67.40 67.44 67.27 67.30 1,298.0K
09:31 67.25 67.60 67.25 67.55 52.3K
09:32 67.53 67.64 67.39 67.64 84.4K
09:33 67.66 67.73 67.51 67.51 60.2K
09:34 67.49 67.70 67.49 67.58 167.6K
09:35 67.62 67.91 67.55 67.88 119.0K
09:36 67.94 68.37 67.94 68.28 129.7K
09:37 68.20 68.43 68.06 68.25 138.7K
09:38 68.31 68.31 68.12 68.20 63.9K
09:39 68.33 68.59 68.33 68.59 83.4K
09:40 68.55 68.61 68.46 68.57 52.7K
09:41 68.55 68.59 68.41 68.52 35.4K
09:42 68.57 68.73 68.57 68.65 58.8K
09:43 68.67 68.74 68.55 68.60 54.6K
09:44 68.60 68.80 68.60 68.77 60.8K
09:45 68.75 68.89 68.70 68.89 71.5K
09:46 68.95 69.16 68.90 69.15 79.5K
09:47 69.11 69.44 69.11 69.38 75.2K
09:48 69.44 69.47 69.35 69.41 97.3K
09:49 69.31 69.40 69.17 69.39 95.7K
09:50 69.38 69.46 69.29 69.33 174.8K
09:51 69.31 69.49 69.20 69.20 84.6K
09:52 69.17 69.25 69.03 69.25 56.2K
09:53 69.23 69.62 69.15 69.62 85.3K
09:54 69.60 69.60 69.21 69.35 43.1K
09:55 69.34 69.40 69.02 69.02 48.1K
09:56 69.06 69.09 68.89 68.91 54.7K
09:57 68.88 68.88 68.47 68.47 78.3K
09:58 68.50 68.83 68.44 68.77 63.3K
09:59 68.77 68.90 68.65 68.90 29.8K
10:00 68.91 69.02 68.84 68.99 35.2K
10:01 69.03 69.03 68.73 68.75 17.9K
10:02 68.78 68.88 68.60 68.88 29.1K
10:03 68.93 69.22 68.93 69.22 68.3K
10:04 69.23 69.43 69.23 69.39 23.5K
10:05 69.34 69.34 69.11 69.11 196.6K
10:06 69.15 69.45 69.15 69.42 57.3K
10:07 69.36 69.54 69.30 69.54 49.5K
10:08 69.53 69.64 69.36 69.36 78.5K
10:09 69.36 69.51 69.20 69.51 45.6K
10:10 69.52 69.58 69.34 69.38 41.7K
10:11 69.37 69.56 69.37 69.53 27.4K
10:12 69.55 69.82 69.55 69.75 63.0K
10:13 69.77 69.85 69.75 69.77 38.0K
10:14 69.73 69.77 69.62 69.67 25.0K
10:15 69.75 69.75 69.26 69.36 181.0K
10:16 69.36 69.62 69.36 69.60 97.0K
10:17 69.63 69.83 69.63 69.83 45.4K
10:18 69.83 69.92 69.81 69.81 82.1K
10:19 69.90 69.99 69.89 69.97 116.7K
10:20 70.04 70.08 70.00 70.06 38.4K
10:21 69.99 70.18 69.94 70.10 51.8K
10:22 70.18 70.26 70.12 70.25 59.0K
10:23 70.23 70.30 70.18 70.24 26.2K
10:24 70.23 70.23 69.92 70.05 56.9K
10:25 70.07 70.23 70.06 70.20 56.0K
10:26 70.20 70.28 70.16 70.28 19.0K
10:27 70.22 70.25 70.21 70.22 21.2K
10:28 70.20 70.20 69.96 69.97 54.5K
10:29 69.99 70.07 69.90 70.07 23.7K
10:30 70.02 70.11 69.65 69.67 22.7K
10:31 69.80 69.80 69.55 69.57 37.7K
10:32 69.63 69.66 69.46 69.64 25.8K
10:33 69.66 69.82 69.66 69.82 21.5K
10:34 69.82 69.85 69.68 69.72 24.5K
10:35 69.71 69.85 69.62 69.62 73.6K
10:36 69.67 69.83 69.55 69.83 23.7K
10:37 69.98 70.04 69.90 69.96 23.0K
10:38 69.97 70.04 69.88 70.02 31.5K
10:39 70.08 70.08 69.98 70.07 25.8K
10:40 70.06 70.10 69.99 70.02 19.1K
10:41 70.02 70.24 70.02 70.15 42.7K
10:42 70.21 70.26 70.20 70.26 45.0K
10:43 70.28 70.36 70.22 70.34 33.1K
10:44 70.31 70.34 70.21 70.26 38.6K
10:45 70.25 70.32 70.21 70.32 24.4K
10:46 70.30 70.32 70.11 70.17 94.8K
10:47 70.14 70.15 69.94 70.09 38.5K
10:48 70.00 70.03 69.77 69.85 21.6K
10:49 69.87 69.87 69.70 69.82 20.6K
10:50 69.76 69.98 69.76 69.80 9.5K
10:51 69.81 69.98 69.81 69.98 17.9K
10:52 69.96 70.02 69.87 69.94 11.6K
10:53 69.91 69.91 69.74 69.75 26.5K
10:54 69.83 69.94 69.83 69.89 11.2K
10:55 69.86 70.02 69.81 70.00 21.4K
10:56 69.98 69.98 69.89 69.89 8.5K
10:57 69.95 70.10 69.95 70.09 4.5K
10:58 70.03 70.15 70.03 70.15 39.0K
10:59 70.20 70.20 70.13 70.13 8.8K
11:00 70.12 70.19 70.09 70.19 14.2K
11:01 70.19 70.19 70.05 70.09 17.9K
11:02 70.10 70.20 70.04 70.09 31.1K
11:03 70.13 70.13 69.88 69.89 18.2K
11:04 69.99 70.06 69.98 70.01 14.4K
11:05 70.05 70.20 70.03 70.05 19.5K
11:06 70.09 70.11 69.96 69.99 11.9K
11:07 69.97 70.13 69.94 70.12 4.5K
11:08 70.06 70.22 70.05 70.22 20.2K
11:09 70.21 70.34 70.21 70.34 16.4K
11:10 70.39 70.48 70.37 70.48 100.2K
11:11 70.46 70.68 70.46 70.55 61.2K
11:12 70.55 70.55 70.24 70.25 39.5K
11:13 70.26 70.48 70.16 70.42 47.6K
11:14 70.41 70.50 70.35 70.49 28.2K
11:15 70.48 70.64 70.41 70.64 19.0K
11:16 70.62 70.77 70.54 70.77 25.9K
11:17 70.75 70.78 70.68 70.70 33.3K
11:18 70.61 70.64 70.49 70.58 36.2K
11:19 70.63 70.73 70.55 70.73 11.5K
11:20 70.70 70.80 70.66 70.66 15.2K
11:21 70.66 70.67 70.50 70.62 29.0K
11:22 70.63 70.71 70.53 70.53 24.1K
11:23 70.46 70.62 70.46 70.57 8.9K
11:24 70.59 70.73 70.59 70.59 13.6K
11:25 70.57 70.66 70.54 70.66 10.3K
11:26 70.61 70.69 70.55 70.68 19.8K
11:27 70.73 70.74 70.52 70.52 25.6K
11:28 70.48 70.58 70.45 70.58 12.3K
11:29 70.66 70.70 70.57 70.66 12.8K
11:30 70.73 70.73 70.65 70.70 14.9K
11:31 70.72 70.75 70.69 70.71 13.3K
11:32 70.77 70.83 70.75 70.81 11.3K
11:33 70.82 70.97 70.75 70.96 19.9K
11:34 70.97 70.97 70.64 70.65 15.6K
11:35 70.67 70.68 70.54 70.57 29.8K
11:36 70.57 70.80 70.51 70.78 18.8K
11:37 70.79 71.11 70.76 71.11 41.4K
11:38 71.04 71.20 70.99 71.20 29.8K
11:39 71.14 71.16 70.89 70.92 26.0K
11:40 70.95 71.16 70.95 71.09 36.8K
11:41 71.11 71.17 71.08 71.11 14.6K
11:42 71.07 71.07 70.89 70.89 22.2K
11:43 70.94 71.02 70.74 70.78 10.1K
11:44 70.74 70.74 70.50 70.63 24.6K
11:45 70.60 70.61 70.38 70.42 54.7K
11:46 70.44 70.61 70.32 70.55 30.1K
11:47 70.54 70.54 70.37 70.45 12.4K
11:48 70.41 70.52 70.30 70.30 14.3K
11:49 70.28 70.28 70.09 70.25 33.1K
11:50 70.32 70.40 70.19 70.30 14.8K
11:51 70.34 70.46 70.34 70.40 22.8K
11:52 70.46 70.60 70.46 70.60 20.2K
11:53 70.62 70.78 70.62 70.78 10.4K
11:54 70.76 70.92 70.76 70.92 9.9K
11:55 70.92 70.92 70.81 70.85 12.2K
11:56 70.96 70.96 70.79 70.85 12.4K
11:57 70.82 70.82 70.69 70.71 15.3K
11:58 70.75 70.88 70.75 70.85 6.3K
11:59 70.84 70.84 70.70 70.83 6.4K
12:00 70.75 70.80 70.69 70.69 19.5K
12:01 70.69 70.90 70.69 70.87 8.3K
12:02 70.95 70.95 70.85 70.88 13.1K
12:03 70.94 70.96 70.92 70.93 6.7K
12:04 70.95 70.96 70.88 70.90 16.7K
12:05 70.89 70.89 70.68 70.82 6.7K
12:06 70.82 70.85 70.67 70.68 12.5K
12:07 70.65 70.76 70.65 70.73 38.7K
12:08 70.83 70.88 70.83 70.86 4.6K
12:09 70.88 70.95 70.83 70.83 9.1K
12:10 70.92 70.93 70.86 70.93 1.2K
12:11 70.95 70.97 70.93 70.93 9.3K
12:12 70.97 71.04 70.96 70.96 24.1K
12:13 70.94 70.97 70.82 70.82 5.3K
12:14 70.78 70.78 70.59 70.59 7.3K
12:15 70.62 70.83 70.62 70.66 2.9K
12:16 70.70 70.91 70.70 70.88 9.3K
12:17 70.90 70.94 70.88 70.89 16.9K
12:18 70.92 70.97 70.91 70.91 17.2K
12:19 70.95 70.97 70.92 70.93 10.2K
12:20 70.91 70.97 70.84 70.92 12.2K
12:21 70.98 70.99 70.88 70.89 8.9K
12:22 70.98 71.02 70.93 71.02 19.3K
12:23 71.03 71.06 70.99 70.99 39.3K
12:24 70.98 71.07 70.98 71.06 57.8K
12:25 71.01 71.05 71.01 71.05 20.1K
12:26 70.99 71.15 70.99 71.15 41.0K
12:27 71.18 71.20 71.09 71.09 14.1K
12:28 71.14 71.17 71.10 71.14 13.0K
12:29 71.14 71.16 71.10 71.15 11.1K
12:30 71.14 71.17 71.02 71.17 97.0K
12:31 71.12 71.18 71.06 71.09 72.3K
12:32 71.14 71.32 71.14 71.22 76.3K
12:33 71.20 71.21 71.09 71.09 4.1K
12:34 71.03 71.07 71.01 71.01 26.5K
12:35 71.02 71.09 71.02 71.08 5.1K
12:36 71.06 71.06 70.95 70.95 5.6K
12:37 70.90 71.00 70.90 70.94 15.2K
12:38 70.98 70.98 70.98 70.98 13.8K
12:39 70.97 70.98 70.86 70.86 24.5K
12:40 70.86 71.03 70.86 71.03 17.0K
12:41 71.08 71.15 71.08 71.11 11.0K
12:42 71.14 71.15 71.11 71.11 6.3K
12:43 71.17 71.28 71.14 71.17 24.8K
12:44 71.19 71.23 71.15 71.21 8.7K
12:45 71.21 71.23 71.14 71.16 4.4K
12:46 71.16 71.23 71.14 71.22 8.2K
12:47 71.11 71.17 71.06 71.06 18.2K
12:48 71.09 71.18 71.09 71.14 6.9K
12:49 71.07 71.12 71.01 71.01 12.8K
12:50 70.99 71.01 70.85 70.92 20.5K
12:51 70.93 70.94 70.74 70.80 7.9K
12:52 70.77 70.91 70.77 70.86 9.8K
12:53 70.84 70.84 70.72 70.74 8.4K
12:54 70.78 70.83 70.78 70.82 9.8K
12:55 70.80 70.80 70.75 70.79 5.2K
12:56 70.78 70.98 70.76 70.98 8.8K
12:57 70.96 71.09 70.96 71.08 15.9K
12:58 71.07 71.14 71.07 71.14 6.2K
12:59 71.13 71.17 71.09 71.14 8.4K
13:00 71.06 71.13 71.06 71.08 4.3K
13:01 71.06 71.06 71.00 71.00 4.3K
13:02 71.03 71.07 71.00 71.01 5.4K
13:03 70.96 71.04 70.96 71.04 6.6K
13:04 70.99 70.99 70.87 70.90 10.5K
13:05 70.94 71.05 70.94 71.05 6.3K
13:06 71.12 71.20 71.12 71.20 9.3K
13:07 71.14 71.17 71.13 71.13 17.7K
13:08 71.17 71.18 71.11 71.11 9.7K
13:09 71.15 71.17 71.13 71.13 4.3K
13:10 71.13 71.13 71.05 71.11 6.1K
13:11 71.06 71.15 71.06 71.15 5.7K
13:12 71.15 71.18 71.12 71.18 3.8K
13:13 71.17 71.20 71.16 71.16 10.7K
13:14 71.18 71.23 71.18 71.22 15.4K
13:15 71.25 71.35 71.24 71.35 23.4K
13:16 71.39 71.39 71.32 71.35 27.8K
13:17 71.42 71.55 71.42 71.49 37.7K
13:18 71.46 71.56 71.46 71.56 17.5K
13:19 71.56 71.61 71.53 71.54 46.8K
13:20 71.42 71.54 71.42 71.52 14.3K
13:21 71.52 71.58 71.52 71.58 11.6K
13:22 71.54 71.56 71.44 71.44 9.2K
13:23 71.55 71.88 71.55 71.83 48.6K
13:24 71.81 71.84 71.65 71.72 53.8K
13:25 71.73 71.74 71.58 71.74 27.2K
13:26 71.70 71.86 71.69 71.86 9.2K
13:27 71.86 71.87 71.78 71.82 18.3K
13:28 71.87 71.94 71.87 71.94 29.3K
13:29 71.94 71.96 71.85 71.94 15.0K
13:30 71.95 71.98 71.90 71.93 13.9K
13:31 71.89 71.89 71.84 71.83 12.0K
13:32 71.82 71.87 71.79 71.87 12.4K
13:33 71.82 71.82 71.66 71.72 34.4K
13:34 71.71 71.79 71.66 71.72 48.0K
13:35 71.70 71.75 71.67 71.68 10.0K
13:36 71.80 71.89 71.78 71.85 13.8K
13:37 71.90 71.95 71.84 71.87 23.0K
13:38 71.83 71.83 71.64 71.64 11.6K
13:39 71.64 71.69 71.58 71.61 12.5K
13:40 71.65 71.74 71.65 71.66 15.9K
13:41 71.75 71.80 71.74 71.76 5.0K
13:42 71.76 71.80 71.67 71.67 78.8K
13:43 71.68 71.75 71.60 71.75 20.4K
13:44 71.68 71.70 71.62 71.65 3.0K
13:45 71.63 71.69 71.63 71.69 7.5K
13:46 71.70 71.70 71.60 71.63 21.4K
13:47 71.70 71.72 71.62 71.63 16.5K
13:48 71.66 71.66 71.61 71.66 6.1K
13:49 71.54 71.54 71.46 71.46 14.1K
13:50 71.48 71.50 71.31 71.31 29.6K
13:51 71.23 71.37 71.23 71.33 49.7K
13:52 71.38 71.41 71.34 71.39 11.8K
13:53 71.39 71.40 71.24 71.24 7.5K
13:54 71.25 71.36 71.25 71.36 7.8K
13:55 71.42 71.42 71.23 71.28 4.9K
13:56 71.28 71.28 71.16 71.16 10.1K
13:57 71.16 71.23 71.05 71.14 12.6K
13:58 71.10 71.14 70.96 71.05 23.0K
13:59 71.05 71.14 70.97 71.14 17.3K
14:00 71.15 71.15 70.88 70.88 12.2K
14:01 70.94 70.94 70.85 70.86 19.6K
14:02 70.80 70.88 70.79 70.87 23.8K
14:03 70.84 70.84 70.54 70.63 68.3K
14:04 70.61 70.67 70.28 70.30 58.7K
14:05 70.29 70.54 70.26 70.52 55.8K
14:06 70.49 70.59 70.43 70.52 19.2K
14:07 70.55 70.65 70.52 70.58 38.5K
14:08 70.55 70.57 70.38 70.57 24.4K
14:09 70.60 70.67 70.46 70.53 16.6K
14:10 70.55 70.55 70.34 70.40 9.6K
14:11 70.34 70.34 70.23 70.27 43.7K
14:12 70.22 70.35 70.22 70.25 22.3K
14:13 70.16 70.18 70.05 70.05 34.8K
14:14 70.12 70.13 69.86 69.95 86.4K
14:15 70.09 70.17 70.04 70.04 29.6K
14:16 70.02 70.02 69.77 69.94 48.3K
14:17 69.93 69.96 69.65 69.65 53.1K
14:18 69.61 69.97 69.61 69.79 23.8K
14:19 69.83 70.01 69.71 70.00 30.4K
14:20 69.95 69.99 69.88 69.88 17.1K
14:21 69.80 69.80 69.68 69.68 22.6K
14:22 69.69 69.70 69.43 69.51 48.9K
14:23 69.43 69.67 69.43 69.67 26.9K
14:24 69.61 69.87 69.61 69.86 25.5K
14:25 69.89 69.95 69.81 69.95 21.1K
14:26 69.94 69.94 69.59 69.59 19.9K
14:27 69.60 69.72 69.56 69.72 8.4K
14:28 69.72 69.76 69.66 69.69 15.4K
14:29 69.64 69.85 69.64 69.85 13.9K
14:30 69.87 69.87 69.62 69.64 19.0K
14:31 69.88 70.05 69.85 69.98 16.9K
14:32 69.96 70.03 69.96 70.01 15.5K
14:33 70.03 70.09 69.83 69.97 9.7K
14:34 69.99 69.99 69.78 69.93 19.7K
14:35 69.96 70.22 69.96 70.13 21.8K
14:36 70.14 70.22 70.03 70.10 15.6K
14:37 70.10 70.28 70.10 70.21 22.4K
14:38 70.19 70.25 70.10 70.17 24.5K
14:39 70.20 70.37 70.18 70.37 12.1K
14:40 70.37 70.37 70.27 70.33 11.2K
14:41 70.33 70.41 70.29 70.41 8.9K
14:42 70.43 70.43 70.09 70.09 10.8K
14:43 70.17 70.25 70.17 70.25 3.5K
14:44 70.27 70.31 70.22 70.26 8.9K
14:45 70.32 70.35 70.29 70.35 15.3K
14:46 70.22 70.22 70.09 70.22 31.4K
14:47 70.15 70.15 70.00 70.06 24.3K
14:48 70.05 70.16 70.00 70.06 14.3K
14:49 70.06 70.09 69.90 69.97 58.2K
14:50 70.04 70.08 70.04 70.08 3.2K
14:51 70.06 70.24 70.06 70.21 9.0K
14:52 70.26 70.45 70.26 70.41 11.1K
14:53 70.45 70.54 70.43 70.43 18.7K
14:54 70.43 70.53 70.42 70.50 7.3K
14:55 70.46 70.57 70.45 70.53 9.3K
14:56 70.45 70.55 70.45 70.50 9.4K
14:57 70.54 70.54 70.50 70.50 2.7K
14:58 70.49 70.52 70.49 70.51 8.1K
14:59 70.55 70.59 70.49 70.49 11.2K
15:00 70.49 70.50 70.37 70.37 8.0K
15:01 70.39 70.58 70.39 70.58 6.3K
15:02 70.50 70.50 70.26 70.26 9.0K
15:03 70.24 70.24 70.09 70.09 13.6K
15:04 70.12 70.12 70.02 70.03 8.8K
15:05 70.06 70.15 70.05 70.05 6.4K
15:06 70.09 70.16 70.09 70.16 6.4K
15:07 70.10 70.10 69.95 69.96 5.7K
15:08 69.94 70.02 69.94 69.99 7.2K
15:09 70.08 70.18 70.04 70.18 17.5K
15:10 70.23 70.29 70.15 70.15 13.8K
15:11 70.13 70.14 70.09 70.10 5.7K
15:12 70.09 70.16 70.01 70.16 11.2K
15:13 70.13 70.22 70.08 70.16 7.5K
15:14 70.20 70.20 70.09 70.09 7.5K
15:15 70.09 70.25 70.09 70.24 8.5K
15:16 70.08 70.08 70.06 70.06 6.3K
15:17 70.11 70.33 70.08 70.31 8.7K
15:18 70.26 70.32 70.25 70.25 5.9K
15:19 70.28 70.28 70.15 70.15 4.9K
15:20 70.19 70.21 70.12 70.18 5.0K
15:21 70.20 70.32 70.20 70.22 4.6K
15:22 70.21 70.21 70.13 70.21 5.7K
15:23 70.19 70.27 69.96 69.99 21.7K
15:24 70.03 70.04 69.81 69.86 50.3K
15:25 69.81 69.81 69.71 69.79 13.3K
15:26 69.82 69.96 69.77 69.96 16.6K
15:27 70.06 70.13 70.02 70.08 56.3K
15:28 70.14 70.24 70.00 70.00 7.7K
15:29 70.02 70.02 69.93 70.01 6.6K
15:30 69.95 69.99 69.95 69.99 7.3K
15:31 69.93 69.94 69.80 69.86 10.0K
15:32 69.96 70.01 69.88 70.01 12.6K
15:33 69.97 69.97 69.83 69.84 11.6K
15:34 69.91 70.03 69.88 69.97 15.8K
15:35 69.91 69.91 69.73 69.76 20.3K
15:36 69.84 69.92 69.80 69.88 20.2K
15:37 69.85 69.86 69.73 69.73 13.4K
15:38 69.80 69.80 69.71 69.77 42.8K
15:39 69.80 69.82 69.71 69.75 12.2K
15:40 69.80 69.80 69.74 69.77 7.8K
15:41 69.80 69.90 69.80 69.89 12.6K
15:42 69.93 69.96 69.84 69.96 13.9K
15:43 69.91 69.95 69.90 69.90 10.8K
15:44 69.87 69.98 69.86 69.97 9.8K
15:45 69.98 70.00 69.83 69.83 25.3K
15:46 69.82 69.82 69.62 69.62 21.4K
15:47 69.66 69.66 69.52 69.52 26.2K
15:48 69.54 69.57 69.51 69.56 34.4K
15:49 69.57 69.61 69.52 69.52 37.7K
15:50 69.52 69.64 69.42 69.63 51.4K
15:51 69.61 69.63 69.54 69.60 12.3K
15:52 69.53 69.67 69.53 69.67 23.7K
15:53 69.72 69.72 69.56 69.67 18.3K
15:54 69.70 69.79 69.70 69.73 14.2K
15:55 69.81 69.81 69.65 69.72 16.5K
15:56 69.67 69.74 69.60 69.60 14.6K
15:57 69.53 69.60 69.53 69.58 21.7K
15:58 69.62 69.80 69.60 69.80 31.8K
15:59 69.81 69.81 69.35 69.35 418.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし