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 71.93 71.97 71.84 71.89 1,349.4K
09:31 71.85 72.04 71.70 71.70 67.3K
09:32 71.67 72.00 71.61 71.88 94.6K
09:33 71.80 71.80 71.49 71.59 86.6K
09:34 71.72 71.72 71.47 71.60 87.4K
09:35 71.59 71.59 71.44 71.53 93.4K
09:36 71.43 71.65 71.43 71.53 65.0K
09:37 71.59 71.66 71.40 71.40 51.5K
09:38 71.34 71.37 70.96 71.16 80.9K
09:39 71.18 71.39 71.13 71.38 55.3K
09:40 71.35 71.35 70.98 71.01 52.9K
09:41 71.01 71.25 71.01 71.25 36.0K
09:42 71.33 71.64 71.33 71.64 23.7K
09:43 71.66 72.10 71.66 72.04 53.3K
09:44 71.98 71.98 71.78 71.97 50.5K
09:45 72.01 72.07 71.88 71.89 62.1K
09:46 71.93 72.11 71.91 72.11 53.2K
09:47 72.10 72.26 71.98 72.03 49.0K
09:48 72.07 72.27 72.07 72.23 25.6K
09:49 72.22 72.27 72.15 72.27 39.5K
09:50 72.23 72.36 72.22 72.36 66.1K
09:51 72.34 72.46 72.34 72.42 70.8K
09:52 72.41 72.48 72.11 72.11 50.1K
09:53 72.26 72.40 72.19 72.24 42.8K
09:54 72.28 72.42 72.23 72.41 49.7K
09:55 72.40 72.40 72.19 72.33 39.1K
09:56 72.37 72.46 72.36 72.43 25.8K
09:57 72.47 72.77 72.45 72.73 153.1K
09:58 72.75 72.80 72.57 72.73 58.9K
09:59 72.67 72.70 72.50 72.64 54.1K
10:00 72.66 72.67 72.36 72.38 65.9K
10:01 72.47 72.51 72.14 72.22 20.4K
10:02 72.14 72.36 72.09 72.15 55.3K
10:03 72.14 72.17 71.89 71.92 136.5K
10:04 71.92 72.06 71.90 72.06 34.6K
10:05 72.07 72.07 71.96 72.04 24.9K
10:06 72.20 72.32 72.20 72.26 31.9K
10:07 72.32 72.32 72.00 72.00 37.5K
10:08 71.99 71.99 71.86 71.90 76.2K
10:09 71.90 71.94 71.73 71.92 40.0K
10:10 71.78 71.82 71.57 71.60 19.6K
10:11 71.62 71.62 71.13 71.13 56.5K
10:12 71.19 71.19 70.98 71.08 48.9K
10:13 71.20 71.20 70.70 70.72 186.0K
10:14 70.64 70.83 70.57 70.83 88.3K
10:15 70.69 70.69 70.42 70.42 81.2K
10:16 70.46 70.74 70.36 70.73 53.1K
10:17 70.57 70.66 70.48 70.55 34.8K
10:18 70.55 70.69 70.39 70.52 52.5K
10:19 70.45 70.45 69.94 69.94 111.3K
10:20 70.01 70.23 70.01 70.11 31.8K
10:21 70.19 70.29 70.01 70.03 38.6K
10:22 70.01 70.01 69.62 69.81 135.7K
10:23 69.86 69.86 69.67 69.83 29.8K
10:24 69.70 69.70 69.53 69.54 22.7K
10:25 69.52 69.73 69.52 69.55 23.6K
10:26 69.57 69.86 69.49 69.86 60.3K
10:27 69.88 69.88 69.41 69.41 45.2K
10:28 69.45 69.68 69.45 69.55 58.0K
10:29 69.49 69.66 69.49 69.63 66.4K
10:30 69.61 69.82 69.53 69.82 33.7K
10:31 69.84 69.93 69.41 69.41 49.4K
10:32 69.51 69.56 69.36 69.40 31.4K
10:33 69.39 69.39 69.20 69.20 43.3K
10:34 69.25 69.41 69.17 69.24 32.3K
10:35 69.25 69.25 69.14 69.21 42.7K
10:36 69.26 69.63 69.26 69.56 30.6K
10:37 69.60 69.89 69.55 69.87 26.3K
10:38 69.92 70.13 69.92 70.08 56.2K
10:39 70.08 70.08 70.00 70.07 24.7K
10:40 70.01 70.24 69.98 70.23 37.2K
10:41 70.28 70.39 70.09 70.09 33.6K
10:42 70.09 70.09 69.93 69.94 30.7K
10:43 69.91 69.99 69.82 69.99 15.6K
10:44 70.07 70.21 70.07 70.21 17.0K
10:45 70.25 70.32 70.23 70.30 14.4K
10:46 70.29 70.34 70.22 70.34 20.0K
10:47 70.27 70.27 70.12 70.20 40.9K
10:48 70.16 70.16 69.90 69.94 62.9K
10:49 69.89 70.01 69.88 69.91 15.8K
10:50 69.93 70.06 69.82 69.82 7.6K
10:51 69.91 70.10 69.84 69.90 11.8K
10:52 69.87 69.89 69.72 69.72 21.1K
10:53 69.72 69.80 69.59 69.64 12.8K
10:54 69.71 69.82 69.67 69.67 33.2K
10:55 69.74 69.81 69.70 69.78 10.1K
10:56 69.76 69.83 69.76 69.80 10.5K
10:57 69.93 70.23 69.93 70.23 10.7K
10:58 70.14 70.22 70.13 70.18 16.2K
10:59 70.19 70.19 70.11 70.17 37.0K
11:00 70.15 70.17 69.94 69.94 34.4K
11:01 69.91 70.08 69.91 70.04 14.3K
11:02 69.95 69.97 69.85 69.85 15.3K
11:03 69.85 69.88 69.76 69.78 7.9K
11:04 69.75 70.04 69.75 70.04 16.3K
11:05 70.00 70.07 70.00 70.00 12.3K
11:06 70.01 70.01 69.71 69.87 16.5K
11:07 69.85 70.22 69.85 70.20 12.0K
11:08 70.17 70.37 70.17 70.32 9.9K
11:09 70.32 70.52 70.32 70.51 29.5K
11:10 70.53 70.53 70.35 70.43 20.5K
11:11 70.53 70.53 70.46 70.46 9.5K
11:12 70.55 70.63 70.52 70.62 13.0K
11:13 70.60 70.73 70.60 70.73 14.0K
11:14 70.72 70.91 70.72 70.84 20.3K
11:15 70.83 70.91 70.75 70.91 24.3K
11:16 70.83 70.83 70.75 70.75 10.9K
11:17 70.71 70.80 70.70 70.75 17.5K
11:18 70.74 70.74 70.45 70.54 25.4K
11:19 70.50 70.50 70.38 70.38 7.9K
11:20 70.50 70.64 70.45 70.58 6.9K
11:21 70.62 70.62 70.40 70.43 4.6K
11:22 70.33 70.44 70.33 70.37 5.7K
11:23 70.44 70.47 70.43 70.47 2.3K
11:24 70.52 70.55 70.33 70.44 6.3K
11:25 70.44 70.53 70.41 70.47 6.0K
11:26 70.41 70.41 70.34 70.38 6.1K
11:27 70.43 70.55 70.43 70.55 2.6K
11:28 70.55 70.55 70.37 70.40 4.3K
11:29 70.38 70.39 70.38 70.39 7.9K
11:30 70.41 70.41 70.23 70.27 22.3K
11:31 70.17 70.22 70.11 70.15 24.4K
11:32 70.10 70.36 70.10 70.24 13.4K
11:33 70.26 70.39 70.26 70.27 4.7K
11:34 70.36 70.47 70.35 70.35 7.5K
11:35 70.37 70.51 70.37 70.51 20.8K
11:36 70.56 70.66 70.56 70.64 5.4K
11:37 70.68 70.81 70.66 70.81 7.5K
11:38 70.76 70.77 70.74 70.77 4.7K
11:39 70.84 70.86 70.83 70.86 6.5K
11:40 70.85 70.85 70.73 70.81 5.8K
11:41 70.84 70.85 70.77 70.80 8.6K
11:42 70.70 70.71 70.70 70.71 5.1K
11:43 70.70 70.70 70.53 70.57 6.5K
11:44 70.55 70.63 70.55 70.63 2.7K
11:45 70.63 70.63 70.45 70.45 2.6K
11:46 70.49 70.69 70.49 70.69 2.2K
11:47 70.70 70.86 70.70 70.86 8.4K
11:48 70.77 70.77 70.73 70.77 4.7K
11:49 70.74 70.84 70.74 70.79 2.3K
11:50 70.78 70.80 70.73 70.77 4.4K
11:51 70.78 70.78 70.70 70.78 5.6K
11:52 70.83 70.90 70.83 70.90 4.2K
11:53 70.86 70.86 70.81 70.81 3.9K
11:54 70.78 70.78 70.67 70.67 14.4K
11:55 70.66 70.68 70.60 70.60 22.5K
11:56 70.75 70.84 70.75 70.79 6.6K
11:57 70.79 70.79 70.67 70.68 4.9K
11:58 70.73 70.76 70.71 70.76 5.5K
11:59 70.80 70.99 70.80 70.99 13.8K
12:00 70.93 70.94 70.84 70.84 4.3K
12:01 70.86 70.88 70.63 70.63 11.8K
12:02 70.67 70.67 70.55 70.60 19.5K
12:03 70.62 70.62 70.45 70.47 14.3K
12:04 70.49 70.57 70.49 70.55 3.8K
12:05 70.58 70.73 70.48 70.73 11.4K
12:06 70.70 70.70 70.53 70.53 9.3K
12:07 70.58 70.82 70.58 70.82 4.3K
12:08 70.90 70.94 70.90 70.94 6.9K
12:09 70.92 71.02 70.92 70.97 11.1K
12:10 70.94 70.94 70.72 70.80 21.3K
12:11 70.76 70.77 70.66 70.66 8.5K
12:12 70.63 70.69 70.63 70.65 3.8K
12:13 70.65 70.67 70.62 70.67 2.7K
12:14 70.78 70.78 70.66 70.74 4.4K
12:15 70.82 70.84 70.81 70.84 1.8K
12:16 70.73 70.77 70.63 70.65 6.1K
12:17 70.66 70.80 70.58 70.80 8.5K
12:18 70.84 70.85 70.82 70.82 10.9K
12:19 70.85 70.85 70.83 70.85 3.4K
12:20 70.89 71.33 70.89 71.33 17.7K
12:21 71.38 71.38 71.07 71.15 10.3K
12:22 71.24 71.45 71.20 71.45 11.6K
12:23 71.47 71.50 71.25 71.25 24.3K
12:24 71.27 71.45 71.23 71.39 31.2K
12:25 71.37 71.45 71.24 71.45 12.4K
12:26 71.38 71.53 71.38 71.53 13.2K
12:27 71.54 71.68 71.54 71.66 30.1K
12:28 71.61 71.63 71.54 71.63 29.2K
12:29 71.60 71.61 71.50 71.61 12.7K
12:30 71.60 71.64 71.51 71.52 40.8K
12:31 71.50 71.53 71.43 71.53 14.7K
12:32 71.65 71.65 71.58 71.58 3.8K
12:33 71.57 71.59 71.40 71.44 14.8K
12:34 71.46 71.61 71.46 71.53 3.7K
12:35 71.51 71.56 71.40 71.42 10.7K
12:36 71.36 71.42 71.28 71.39 10.9K
12:37 71.39 71.42 71.35 71.37 11.0K
12:38 71.28 71.31 71.28 71.30 6.0K
12:39 71.29 71.30 71.29 71.30 8.8K
12:40 71.34 71.36 71.34 71.34 4.5K
12:41 71.30 71.31 71.30 71.31 1.6K
12:42 71.39 71.46 71.39 71.46 3.0K
12:43 71.46 71.46 71.31 71.32 3.9K
12:44 71.30 71.41 71.30 71.41 5.7K
12:45 71.48 71.50 71.46 71.48 5.9K
12:46 71.48 71.52 71.34 71.34 7.5K
12:47 71.38 71.38 71.25 71.25 5.1K
12:48 71.26 71.41 71.26 71.34 5.0K
12:49 71.32 71.43 71.32 71.41 8.0K
12:50 71.35 71.42 71.28 71.28 2.7K
12:51 71.39 71.43 71.34 71.35 17.0K
12:52 71.41 71.44 71.34 71.44 12.5K
12:53 71.46 71.55 71.45 71.53 4.4K
12:54 71.54 71.58 71.54 71.56 18.2K
12:55 71.58 71.72 71.58 71.70 25.5K
12:56 71.65 71.65 71.49 71.49 21.6K
12:57 71.52 71.52 71.47 71.49 4.5K
12:58 71.50 71.50 71.49 71.49 1.6K
12:59 71.55 71.61 71.55 71.61 5.1K
13:00 71.50 71.50 71.44 71.44 5.7K
13:01 71.50 71.61 71.47 71.61 6.6K
13:02 71.63 71.63 71.52 71.52 7.2K
13:03 71.53 71.62 71.53 71.56 1.3K
13:04 71.59 71.64 71.59 71.61 4.7K
13:05 71.58 71.60 71.56 71.56 2.4K
13:06 71.55 71.65 71.55 71.65 16.9K
13:07 71.72 71.72 71.72 71.72 0.4K
13:08 71.74 71.74 71.70 71.71 8.5K
13:09 71.78 71.80 71.69 71.73 11.2K
13:10 71.71 71.77 71.69 71.69 13.6K
13:11 71.68 71.69 71.61 71.61 2.9K
13:12 71.60 71.67 71.60 71.65 13.6K
13:13 71.63 71.73 71.63 71.70 7.7K
13:14 71.64 71.69 71.64 71.69 3.4K
13:15 71.68 71.75 71.67 71.72 13.7K
13:16 71.67 71.67 71.48 71.48 21.9K
13:17 71.37 71.40 71.30 71.30 6.7K
13:18 71.35 71.35 71.19 71.23 8.0K
13:19 71.24 71.42 71.24 71.36 8.4K
13:20 71.30 71.31 71.10 71.12 7.4K
13:21 71.18 71.25 71.17 71.23 6.0K
13:22 71.28 71.30 71.27 71.27 3.7K
13:23 71.26 71.30 71.20 71.25 9.3K
13:24 71.26 71.36 71.26 71.36 6.8K
13:25 71.37 71.55 71.37 71.55 12.2K
13:26 71.48 71.48 71.27 71.39 4.5K
13:27 71.36 71.36 71.28 71.34 4.2K
13:28 71.21 71.21 70.97 70.97 9.3K
13:29 70.92 70.92 70.82 70.88 14.2K
13:30 70.88 71.07 70.88 71.07 24.6K
13:31 71.04 71.04 70.89 70.89 8.3K
13:32 70.91 70.99 70.91 70.99 2.8K
13:33 71.13 71.15 71.13 71.15 4.7K
13:34 71.13 71.13 71.01 71.01 9.3K
13:35 71.02 71.02 71.02 71.02 2.6K
13:36 70.98 71.08 70.98 71.08 1.7K
13:37 71.04 71.04 70.96 70.96 4.6K
13:38 71.00 71.15 71.00 71.15 3.4K
13:39 71.14 71.17 71.14 71.17 1.5K
13:40 71.26 71.26 71.21 71.21 2.8K
13:41 71.22 71.35 71.22 71.30 11.9K
13:42 71.39 71.42 71.32 71.32 4.8K
13:43 71.32 71.32 71.27 71.30 14.5K
13:44 71.28 71.28 71.21 71.21 4.4K
13:45 71.29 71.29 71.07 71.07 15.8K
13:46 71.00 71.01 70.92 70.93 8.9K
13:47 70.95 70.97 70.80 70.82 7.1K
13:48 70.81 70.84 70.68 70.69 19.4K
13:49 70.63 70.63 70.51 70.51 13.5K
13:50 70.67 70.67 70.50 70.50 17.6K
13:51 70.45 70.45 70.30 70.36 28.3K
13:52 70.38 70.38 70.22 70.22 13.3K
13:53 70.28 70.28 70.18 70.22 12.3K
13:54 70.19 70.20 70.15 70.15 6.4K
13:55 70.12 70.37 70.12 70.37 33.1K
13:56 70.35 70.43 70.13 70.14 9.5K
13:57 70.20 70.27 70.20 70.25 17.6K
13:58 70.23 70.35 70.23 70.35 3.8K
13:59 70.31 70.31 70.25 70.30 2.7K
14:00 70.46 70.51 70.46 70.50 16.5K
14:01 70.51 70.51 70.31 70.31 10.1K
14:02 70.30 70.36 70.30 70.36 4.9K
14:03 70.42 70.49 70.42 70.49 2.8K
14:04 70.53 70.59 70.49 70.51 14.1K
14:05 70.48 70.53 70.38 70.38 10.3K
14:06 70.39 70.39 70.06 70.07 11.8K
14:07 70.06 70.08 70.03 70.04 13.7K
14:08 70.06 70.15 70.06 70.14 2.6K
14:09 70.08 70.13 70.08 70.12 2.4K
14:10 70.47 70.51 70.37 70.51 8.1K
14:11 70.46 70.50 70.42 70.42 6.5K
14:12 70.45 70.49 70.40 70.46 11.2K
14:13 70.44 70.58 70.44 70.58 11.1K
14:14 70.51 70.67 70.51 70.67 7.6K
14:15 70.61 70.61 70.42 70.44 9.5K
14:16 70.49 70.55 70.47 70.47 6.3K
14:17 70.55 70.57 70.47 70.48 6.0K
14:18 70.47 70.47 70.40 70.43 4.0K
14:19 70.49 70.59 70.49 70.57 8.9K
14:20 70.54 70.54 70.32 70.32 6.8K
14:21 70.37 70.38 70.35 70.38 4.2K
14:22 70.37 70.42 70.37 70.42 1.5K
14:23 70.39 70.39 70.33 70.34 4.2K
14:24 70.35 70.55 70.35 70.54 3.5K
14:25 70.54 70.55 70.48 70.55 8.4K
14:26 70.60 70.60 70.56 70.56 6.0K
14:27 70.79 71.00 70.79 70.86 36.8K
14:28 70.84 70.87 70.45 70.44 15.9K
14:29 70.48 70.53 70.48 70.51 1.6K
14:30 70.43 70.43 70.39 70.40 2.6K
14:31 70.32 70.42 70.32 70.41 1.6K
14:32 70.41 70.41 70.35 70.35 6.9K
14:33 70.33 70.38 70.33 70.38 1.8K
14:34 70.34 70.34 70.29 70.33 2.1K
14:35 70.27 70.28 70.14 70.15 11.4K
14:36 70.05 70.10 70.05 70.05 7.6K
14:37 70.06 70.11 70.05 70.11 8.0K
14:38 70.03 70.19 70.03 70.19 9.0K
14:39 70.19 70.19 70.12 70.15 3.1K
14:40 70.10 70.13 70.07 70.07 2.1K
14:41 70.02 70.08 70.02 70.07 21.5K
14:42 70.04 70.04 69.97 69.97 31.1K
14:43 69.99 69.99 69.97 69.96 12.4K
14:44 69.96 70.17 69.96 70.14 30.8K
14:45 70.18 70.20 70.11 70.11 2.2K
14:46 70.07 70.07 70.03 70.03 5.5K
14:47 70.18 70.18 69.95 69.95 16.7K
14:48 69.98 70.16 69.98 70.16 5.8K
14:49 70.12 70.12 70.12 70.12 3.3K
14:50 70.24 70.31 70.24 70.25 6.1K
14:51 70.28 70.38 70.23 70.23 16.3K
14:52 70.35 70.38 70.32 70.32 5.2K
14:53 70.17 70.20 70.15 70.16 9.0K
14:54 70.19 70.29 70.19 70.27 21.1K
14:55 70.23 70.38 70.23 70.38 4.9K
14:56 70.35 70.35 70.24 70.24 7.8K
14:57 70.33 70.33 70.31 70.31 5.8K
14:58 70.35 70.35 70.28 70.34 16.7K
14:59 70.27 70.30 70.23 70.23 7.5K
15:00 70.24 70.36 70.24 70.36 3.5K
15:01 70.45 70.45 70.36 70.39 4.9K
15:02 70.36 70.36 70.33 70.36 7.5K
15:03 70.40 70.40 70.33 70.40 7.3K
15:04 70.37 70.40 70.37 70.40 6.5K
15:05 70.26 70.26 70.16 70.16 2.6K
15:06 70.12 70.12 70.06 70.07 5.2K
15:07 70.00 70.00 69.91 69.90 10.7K
15:08 69.88 69.92 69.86 69.86 17.8K
15:09 69.89 70.03 69.89 70.00 5.7K
15:10 69.99 70.07 69.94 69.95 6.2K
15:11 69.95 69.95 69.90 69.93 7.4K
15:12 69.93 69.93 69.88 69.90 4.9K
15:13 69.85 69.90 69.85 69.88 4.6K
15:14 69.84 69.85 69.77 69.81 22.7K
15:15 69.86 69.89 69.84 69.89 7.3K
15:16 69.79 69.79 69.75 69.79 1.9K
15:17 69.78 69.81 69.75 69.75 5.9K
15:18 69.89 70.01 69.89 69.99 17.6K
15:19 69.97 69.99 69.94 69.99 10.5K
15:20 70.01 70.01 69.92 69.92 4.5K
15:21 69.93 70.07 69.93 70.04 19.0K
15:22 69.99 69.99 69.97 69.97 3.4K
15:23 69.94 69.94 69.94 69.94 1.7K
15:24 69.97 69.98 69.91 69.92 18.2K
15:25 69.92 70.00 69.92 69.99 7.3K
15:26 70.05 70.06 70.04 70.05 10.7K
15:27 70.02 70.10 70.02 70.10 7.6K
15:28 70.11 70.13 70.05 70.06 7.2K
15:29 70.07 70.11 70.07 70.11 13.4K
15:30 70.15 70.30 70.15 70.28 11.3K
15:31 70.25 70.25 70.12 70.17 16.3K
15:32 70.13 70.26 70.13 70.24 31.4K
15:33 70.19 70.24 70.14 70.24 6.4K
15:34 70.23 70.52 70.23 70.51 22.7K
15:35 70.46 70.49 70.36 70.49 15.6K
15:36 70.47 70.60 70.47 70.51 19.1K
15:37 70.53 70.59 70.48 70.55 15.4K
15:38 70.54 70.54 70.47 70.51 9.9K
15:39 70.55 70.59 70.45 70.45 12.4K
15:40 70.49 70.60 70.49 70.58 22.5K
15:41 70.50 70.52 70.46 70.49 3.1K
15:42 70.49 70.60 70.48 70.58 13.2K
15:43 70.56 70.62 70.51 70.61 5.9K
15:44 70.63 70.67 70.58 70.58 15.9K
15:45 70.62 70.63 70.55 70.59 18.1K
15:46 70.55 70.58 70.50 70.51 5.9K
15:47 70.56 70.56 70.37 70.45 7.9K
15:48 70.51 70.56 70.51 70.56 3.3K
15:49 70.59 70.59 70.50 70.52 13.8K
15:50 70.60 70.64 70.60 70.61 12.6K
15:51 70.60 70.60 70.56 70.57 3.3K
15:52 70.60 70.74 70.60 70.68 25.1K
15:53 70.74 70.76 70.71 70.73 17.3K
15:54 70.72 70.78 70.70 70.70 5.6K
15:55 70.73 70.74 70.66 70.69 15.5K
15:56 70.63 70.63 70.59 70.62 18.5K
15:57 70.63 70.70 70.62 70.70 13.0K
15:58 70.62 70.65 70.59 70.63 28.9K
15:59 70.57 70.57 70.37 70.55 530.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし