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 63.89 63.89 63.67 63.89 1,680.9K
09:31 63.87 64.11 63.87 64.11 66.6K
09:32 64.07 64.27 64.00 64.00 97.9K
09:33 63.98 64.33 63.98 64.33 52.1K
09:34 64.34 64.43 64.27 64.37 52.9K
09:35 64.32 64.41 64.10 64.10 202.0K
09:36 64.16 64.17 63.93 64.03 140.1K
09:37 63.96 64.06 63.83 63.95 44.2K
09:38 64.02 64.02 63.84 63.88 41.8K
09:39 63.96 63.96 63.59 63.61 191.4K
09:40 63.55 63.80 63.55 63.58 67.5K
09:41 63.55 63.64 63.34 63.59 63.0K
09:42 63.60 63.74 63.50 63.53 43.4K
09:43 63.54 63.54 63.21 63.25 96.6K
09:44 63.14 63.16 62.84 62.88 92.0K
09:45 62.98 62.98 62.58 62.63 193.2K
09:46 62.52 62.80 62.52 62.73 45.8K
09:47 62.70 62.70 62.55 62.63 28.0K
09:48 62.59 62.68 62.28 62.29 79.5K
09:49 62.27 62.34 61.87 62.17 84.0K
09:50 62.20 62.35 62.06 62.27 56.5K
09:51 62.32 62.33 62.13 62.17 54.3K
09:52 62.22 62.46 62.13 62.46 35.3K
09:53 62.50 62.64 62.44 62.64 62.7K
09:54 62.67 62.75 62.21 62.26 31.6K
09:55 62.24 62.48 62.11 62.30 46.4K
09:56 62.34 62.60 62.33 62.43 17.2K
09:57 62.51 62.51 62.31 62.46 14.3K
09:58 62.46 62.46 62.08 62.08 22.7K
09:59 62.18 62.18 61.96 62.02 43.2K
10:00 62.05 62.13 61.87 62.13 48.7K
10:01 62.14 62.18 61.77 61.82 23.2K
10:02 61.79 61.94 61.72 61.91 33.9K
10:03 61.90 61.95 61.80 61.94 29.4K
10:04 62.03 62.15 61.74 61.77 17.2K
10:05 61.72 61.85 61.63 61.85 40.6K
10:06 61.85 61.92 61.51 61.51 52.8K
10:07 61.64 61.64 61.30 61.41 78.2K
10:08 61.47 61.50 61.34 61.36 81.4K
10:09 61.41 61.48 61.34 61.44 34.1K
10:10 61.43 61.66 61.30 61.51 26.1K
10:11 61.54 61.73 61.48 61.57 38.1K
10:12 61.60 61.66 61.57 61.62 15.1K
10:13 61.74 61.97 61.74 61.97 44.7K
10:14 62.03 62.03 61.90 62.00 39.7K
10:15 61.88 61.88 61.38 61.38 25.9K
10:16 61.41 61.45 61.34 61.35 21.9K
10:17 61.30 61.47 61.30 61.34 26.9K
10:18 61.28 61.28 61.11 61.23 44.9K
10:19 61.28 61.28 61.13 61.23 10.7K
10:20 61.16 61.29 61.09 61.10 25.7K
10:21 60.95 61.10 60.93 60.95 63.9K
10:22 60.92 60.94 60.79 60.79 50.9K
10:23 60.87 60.90 60.74 60.77 34.2K
10:24 60.72 60.79 60.47 60.49 42.9K
10:25 60.52 60.97 60.52 60.93 32.2K
10:26 60.98 60.98 60.59 60.62 40.5K
10:27 60.58 60.58 60.49 60.51 25.4K
10:28 60.42 60.63 60.32 60.63 55.7K
10:29 60.63 60.73 60.47 60.73 46.8K
10:30 60.62 60.74 60.56 60.63 20.7K
10:31 60.57 60.61 60.39 60.45 33.8K
10:32 60.45 60.99 60.45 60.85 42.1K
10:33 60.95 60.95 60.66 60.68 59.8K
10:34 60.62 60.81 60.52 60.53 26.2K
10:35 60.56 60.65 60.30 60.30 42.4K
10:36 60.24 60.36 60.15 60.17 58.3K
10:37 60.22 60.35 60.18 60.32 37.8K
10:38 60.42 60.65 60.42 60.45 52.1K
10:39 60.47 60.64 60.30 60.33 25.8K
10:40 60.38 60.50 60.30 60.50 22.5K
10:41 60.36 60.36 60.08 60.18 63.0K
10:42 60.14 60.48 60.14 60.46 17.7K
10:43 60.61 60.86 60.61 60.84 64.9K
10:44 60.86 61.15 60.81 61.05 33.7K
10:45 61.03 61.03 60.80 60.80 29.6K
10:46 60.75 61.01 60.71 61.01 31.5K
10:47 60.99 61.20 60.96 61.08 29.1K
10:48 61.15 61.32 61.15 61.30 32.6K
10:49 61.28 61.52 61.28 61.49 28.8K
10:50 61.53 61.68 61.36 61.68 32.7K
10:51 61.69 61.75 61.59 61.62 65.0K
10:52 61.65 61.73 61.45 61.50 35.6K
10:53 61.60 61.67 61.60 61.67 22.2K
10:54 61.65 61.65 61.44 61.50 17.4K
10:55 61.45 61.54 61.35 61.49 22.0K
10:56 61.30 61.31 61.17 61.25 23.3K
10:57 61.14 61.29 61.13 61.21 12.4K
10:58 61.29 61.61 61.29 61.61 23.3K
10:59 61.59 61.69 61.53 61.63 8.4K
11:00 61.60 61.60 61.36 61.39 13.9K
11:01 61.53 61.53 61.33 61.36 54.6K
11:02 61.30 61.33 61.21 61.33 12.5K
11:03 61.43 61.55 61.34 61.55 8.2K
11:04 61.41 61.41 61.20 61.20 9.7K
11:05 61.20 61.22 61.13 61.17 16.6K
11:06 61.09 61.09 60.94 60.98 66.8K
11:07 61.10 61.10 60.87 60.94 19.4K
11:08 60.91 61.05 60.91 60.95 25.0K
11:09 60.93 60.97 60.83 60.89 45.2K
11:10 60.88 60.89 60.77 60.79 12.7K
11:11 60.79 60.79 60.67 60.69 14.9K
11:12 60.78 60.78 60.60 60.61 24.8K
11:13 60.62 60.81 60.62 60.80 21.4K
11:14 60.66 60.81 60.66 60.76 17.0K
11:15 60.76 61.04 60.76 60.79 21.5K
11:16 60.71 60.77 60.67 60.77 10.0K
11:17 60.95 61.00 60.91 60.92 8.1K
11:18 60.89 60.97 60.84 60.84 4.6K
11:19 60.88 60.88 60.82 60.86 3.4K
11:20 60.89 61.09 60.86 61.09 9.2K
11:21 61.05 61.26 61.05 61.20 28.3K
11:22 61.13 61.18 61.00 61.17 43.1K
11:23 61.19 61.46 61.19 61.43 19.8K
11:24 61.48 61.52 61.45 61.48 26.2K
11:25 61.48 61.66 61.47 61.56 15.0K
11:26 61.47 61.62 61.46 61.49 20.6K
11:27 61.47 61.62 61.42 61.57 91.6K
11:28 61.55 61.60 61.45 61.60 11.1K
11:29 61.55 61.55 61.44 61.48 8.8K
11:30 61.44 61.48 61.33 61.47 24.0K
11:31 61.53 61.63 61.48 61.50 16.9K
11:32 61.51 61.59 61.51 61.59 10.5K
11:33 61.40 61.46 61.28 61.28 17.5K
11:34 61.42 61.48 61.37 61.48 6.0K
11:35 61.48 61.48 61.35 61.37 16.3K
11:36 61.41 61.72 61.41 61.72 22.1K
11:37 61.69 62.16 61.69 62.11 48.6K
11:38 62.20 62.22 62.16 62.20 96.2K
11:39 62.20 62.32 62.18 62.20 27.2K
11:40 62.17 62.20 62.01 62.10 17.5K
11:41 62.12 62.17 61.80 61.93 115.2K
11:42 61.90 61.97 61.84 61.91 11.9K
11:43 61.89 62.04 61.89 62.04 10.1K
11:44 62.09 62.18 62.02 62.16 14.5K
11:45 62.13 62.13 61.94 61.96 6.0K
11:46 62.01 62.17 62.01 62.16 10.2K
11:47 62.17 62.17 62.07 62.14 10.7K
11:48 62.14 62.18 61.99 61.99 15.7K
11:49 61.96 61.97 61.76 61.81 12.7K
11:50 61.83 61.83 61.72 61.78 3.4K
11:51 61.72 61.87 61.67 61.67 14.6K
11:52 61.70 61.70 61.61 61.65 12.6K
11:53 61.66 61.66 61.54 61.60 13.1K
11:54 61.58 61.58 61.52 61.58 15.0K
11:55 61.55 61.55 61.44 61.47 62.3K
11:56 61.51 61.60 61.49 61.60 4.0K
11:57 61.57 61.59 61.46 61.49 32.0K
11:58 61.47 61.62 61.40 61.62 40.5K
11:59 61.63 61.75 61.63 61.65 18.5K
12:00 61.73 61.73 61.59 61.62 20.3K
12:01 61.51 61.55 61.45 61.52 18.9K
12:02 61.46 61.62 61.42 61.62 6.0K
12:03 61.66 61.71 61.61 61.65 39.3K
12:04 61.50 61.50 61.40 61.48 95.7K
12:05 61.46 61.46 61.39 61.39 15.1K
12:06 61.36 61.48 61.34 61.43 13.7K
12:07 61.46 61.51 61.29 61.29 6.2K
12:08 61.28 61.35 61.21 61.21 16.1K
12:09 61.26 61.28 61.21 61.21 6.1K
12:10 61.23 61.36 61.23 61.36 4.3K
12:11 61.33 61.33 61.17 61.17 7.1K
12:12 61.19 61.25 61.17 61.23 7.5K
12:13 61.26 61.26 61.10 61.24 4.3K
12:14 61.21 61.21 61.10 61.10 8.8K
12:15 61.19 61.19 61.04 61.04 4.3K
12:16 61.07 61.07 60.93 61.02 27.6K
12:17 60.98 60.99 60.84 60.84 20.3K
12:18 60.85 60.85 60.58 60.58 19.7K
12:19 60.62 60.62 60.44 60.50 34.1K
12:20 60.48 60.64 60.46 60.46 23.5K
12:21 60.39 60.47 60.33 60.33 17.3K
12:22 60.33 60.39 60.22 60.26 36.2K
12:23 60.21 60.63 60.21 60.50 13.8K
12:24 60.52 60.60 60.48 60.54 7.0K
12:25 60.56 60.56 60.17 60.25 21.0K
12:26 60.23 60.28 60.20 60.20 6.3K
12:27 60.16 60.30 60.16 60.30 12.2K
12:28 60.37 60.37 60.20 60.24 7.7K
12:29 60.20 60.23 60.08 60.08 35.5K
12:30 60.21 60.21 59.89 59.93 84.1K
12:31 60.09 60.09 59.82 59.86 31.0K
12:32 59.81 59.81 59.70 59.81 73.8K
12:33 59.86 60.05 59.86 59.96 11.0K
12:34 59.99 60.07 59.81 59.81 25.4K
12:35 59.92 59.96 59.66 59.66 19.1K
12:36 59.71 59.79 59.53 59.57 43.0K
12:37 59.58 59.61 59.55 59.55 22.4K
12:38 59.59 59.59 59.43 59.47 68.9K
12:39 59.43 59.51 59.40 59.47 26.2K
12:40 59.35 59.87 59.35 59.76 27.7K
12:41 59.76 59.80 59.43 59.51 18.0K
12:42 59.54 59.54 59.30 59.37 24.2K
12:43 59.38 59.38 59.22 59.29 37.2K
12:44 59.28 59.30 59.20 59.22 21.9K
12:45 59.16 59.46 59.16 59.46 25.2K
12:46 59.47 59.58 59.46 59.58 13.5K
12:47 59.64 59.66 59.45 59.45 19.8K
12:48 59.58 59.58 59.46 59.46 42.5K
12:49 59.25 59.25 58.81 58.92 65.3K
12:50 58.97 59.36 58.97 59.05 16.7K
12:51 59.08 59.09 58.72 58.75 36.5K
12:52 58.80 58.82 58.30 58.30 108.9K
12:53 58.31 58.75 58.21 58.57 78.7K
12:54 58.64 58.71 57.61 58.02 123.8K
12:55 58.08 58.45 58.08 58.42 96.6K
12:56 58.53 58.56 58.05 58.48 74.4K
12:57 58.56 58.65 58.31 58.31 30.5K
12:58 58.57 59.17 58.45 59.15 38.5K
12:59 59.20 59.49 59.20 59.27 35.4K
13:00 59.28 59.28 58.91 59.10 29.0K
13:01 58.94 59.14 58.78 58.78 10.2K
13:02 58.79 58.80 58.50 58.76 23.3K
13:03 58.76 58.80 58.55 58.62 21.3K
13:04 58.68 58.68 58.34 58.55 25.3K
13:05 58.67 58.70 58.45 58.45 15.3K
13:06 58.34 58.48 58.26 58.45 26.1K
13:07 58.46 58.75 58.46 58.67 14.2K
13:08 58.83 58.83 58.60 58.70 15.6K
13:09 58.74 58.74 58.40 58.40 12.4K
13:10 58.31 58.35 58.05 58.24 25.2K
13:11 58.25 58.36 58.04 58.04 24.3K
13:12 57.96 58.18 57.92 58.07 53.4K
13:13 57.97 57.99 57.87 57.89 70.7K
13:14 57.84 58.14 57.84 58.07 8.7K
13:15 58.14 58.14 57.76 57.76 62.7K
13:16 57.53 58.17 57.50 57.91 53.1K
13:17 57.95 57.95 57.74 57.74 17.1K
13:18 57.69 57.69 57.33 57.38 28.2K
13:19 57.40 57.50 57.22 57.50 33.1K
13:20 57.53 57.53 57.22 57.22 48.0K
13:21 57.27 57.38 57.09 57.38 30.8K
13:22 57.38 57.38 57.02 57.04 28.0K
13:23 57.05 57.28 56.86 57.09 84.2K
13:24 57.20 57.46 56.97 57.41 81.9K
13:25 57.46 57.78 57.46 57.64 191.2K
13:26 57.76 58.01 57.73 57.98 112.0K
13:27 58.03 58.26 57.96 58.15 32.0K
13:28 58.10 58.44 58.10 58.43 33.5K
13:29 58.46 58.73 58.46 58.71 76.0K
13:30 58.73 58.77 58.35 58.36 71.7K
13:31 58.32 58.36 58.14 58.18 23.6K
13:32 58.23 58.50 58.23 58.37 21.6K
13:33 58.44 58.54 58.36 58.45 25.4K
13:34 58.32 58.50 58.22 58.35 53.0K
13:35 58.32 58.66 58.32 58.60 18.4K
13:36 58.72 58.93 58.72 58.73 55.3K
13:37 58.83 59.13 58.83 59.13 47.9K
13:38 59.15 59.19 58.86 58.87 50.5K
13:39 58.92 59.00 58.77 58.89 38.3K
13:40 58.86 58.86 58.69 58.77 19.3K
13:41 58.81 58.95 58.64 58.95 27.7K
13:42 58.85 58.85 58.54 58.54 180.1K
13:43 58.51 58.69 58.51 58.67 89.2K
13:44 58.60 58.67 58.47 58.49 13.8K
13:45 58.42 58.50 58.31 58.46 35.9K
13:46 58.36 58.59 58.36 58.59 18.7K
13:47 58.63 58.79 58.62 58.74 36.5K
13:48 58.77 58.84 58.73 58.83 91.0K
13:49 58.78 58.79 58.66 58.79 17.4K
13:50 58.77 58.87 58.74 58.87 27.7K
13:51 58.88 58.91 58.77 58.91 18.2K
13:52 58.89 58.98 58.84 58.94 16.7K
13:53 58.97 59.02 58.78 58.78 12.7K
13:54 58.75 58.75 58.48 58.48 30.3K
13:55 58.51 58.71 58.51 58.71 13.3K
13:56 58.78 58.95 58.78 58.93 99.7K
13:57 59.03 59.07 58.99 59.07 20.7K
13:58 59.04 59.20 59.04 59.19 31.1K
13:59 59.25 59.37 59.25 59.37 16.5K
14:00 59.34 59.34 59.18 59.30 34.7K
14:01 59.40 59.40 59.06 59.25 52.9K
14:02 59.15 59.30 59.11 59.29 15.1K
14:03 59.28 59.29 59.22 59.24 112.0K
14:04 59.24 59.45 59.24 59.41 37.5K
14:05 59.40 59.40 59.25 59.32 49.6K
14:06 59.49 59.49 59.24 59.30 14.1K
14:07 59.31 59.45 59.31 59.43 22.1K
14:08 59.47 59.47 59.38 59.44 12.4K
14:09 59.39 59.44 59.32 59.41 19.2K
14:10 59.30 59.30 59.00 59.07 34.0K
14:11 59.09 59.23 59.02 59.23 11.4K
14:12 59.26 59.36 59.16 59.16 17.5K
14:13 59.24 59.30 59.06 59.06 4.4K
14:14 59.10 59.10 59.01 59.08 2.3K
14:15 59.03 59.03 58.81 58.81 26.3K
14:16 58.88 58.93 58.78 58.78 25.5K
14:17 58.75 58.84 58.71 58.74 16.0K
14:18 58.76 58.89 58.73 58.87 38.4K
14:19 58.89 58.89 58.68 58.69 20.4K
14:20 58.60 58.73 58.57 58.73 8.5K
14:21 58.59 58.59 58.54 58.58 7.2K
14:22 58.51 58.51 58.42 58.48 20.7K
14:23 58.54 58.74 58.54 58.74 12.8K
14:24 58.82 58.82 58.59 58.59 48.8K
14:25 58.60 58.60 58.48 58.52 18.7K
14:26 58.48 58.62 58.48 58.54 5.9K
14:27 58.53 58.66 58.53 58.62 4.7K
14:28 58.49 58.49 58.38 58.38 22.0K
14:29 58.40 58.40 58.33 58.33 11.8K
14:30 58.41 58.41 58.22 58.30 112.8K
14:31 58.28 58.28 58.12 58.12 85.0K
14:32 58.13 58.16 57.98 57.98 19.0K
14:33 58.01 58.16 58.01 58.07 17.4K
14:34 58.08 58.08 57.73 57.73 18.4K
14:35 57.79 57.84 57.67 57.67 23.4K
14:36 57.68 57.78 57.68 57.77 11.6K
14:37 57.70 57.70 57.56 57.69 23.5K
14:38 57.64 57.70 57.40 57.40 15.6K
14:39 57.53 57.53 57.33 57.36 12.6K
14:40 57.36 57.36 57.16 57.25 25.4K
14:41 57.27 57.38 57.14 57.24 35.7K
14:42 57.26 57.30 57.19 57.19 28.8K
14:43 57.13 57.22 57.04 57.22 84.0K
14:44 57.23 57.23 56.72 56.92 67.8K
14:45 56.91 56.93 56.55 56.60 42.8K
14:46 56.51 56.72 56.43 56.53 59.5K
14:47 56.53 56.82 56.26 56.82 72.9K
14:48 56.88 57.02 56.60 56.83 58.5K
14:49 56.84 56.84 56.66 56.74 65.2K
14:50 56.75 56.83 56.64 56.65 79.0K
14:51 56.69 56.69 56.26 56.34 24.6K
14:52 56.39 56.39 56.13 56.21 45.0K
14:53 56.18 56.45 56.10 56.45 72.4K
14:54 56.32 56.67 56.28 56.44 34.2K
14:55 56.32 56.47 56.28 56.47 17.1K
14:56 56.41 56.85 56.41 56.83 25.2K
14:57 56.83 57.27 56.83 57.25 34.8K
14:58 57.18 57.29 57.10 57.12 15.7K
14:59 57.13 57.28 57.10 57.24 16.0K
15:00 57.22 57.34 57.04 57.18 23.9K
15:01 57.24 57.27 57.01 57.01 15.6K
15:02 57.06 57.06 56.77 56.77 10.7K
15:03 56.76 56.79 56.62 56.64 8.5K
15:04 56.63 56.63 56.46 56.51 23.9K
15:05 56.48 56.81 56.48 56.56 8.9K
15:06 56.47 56.61 56.43 56.44 11.2K
15:07 56.49 56.50 56.31 56.48 14.7K
15:08 56.33 56.37 56.12 56.12 38.6K
15:09 56.23 56.23 56.09 56.09 63.2K
15:10 56.00 56.00 55.71 55.71 75.7K
15:11 55.60 55.86 55.51 55.86 64.8K
15:12 55.66 55.68 55.41 55.41 40.7K
15:13 55.50 55.62 55.37 55.40 45.9K
15:14 55.56 55.78 55.56 55.73 31.7K
15:15 55.72 55.79 55.39 55.45 45.6K
15:16 55.48 55.81 55.48 55.77 34.4K
15:17 55.73 56.42 55.73 56.26 48.6K
15:18 56.21 56.66 56.21 56.62 42.6K
15:19 56.55 56.76 56.50 56.50 28.3K
15:20 56.56 56.86 56.45 56.86 25.4K
15:21 56.85 56.94 56.80 56.89 26.3K
15:22 56.81 57.10 56.76 57.08 37.2K
15:23 57.11 57.20 56.95 57.06 50.9K
15:24 57.07 57.17 57.03 57.08 32.6K
15:25 56.89 56.92 56.64 56.65 21.5K
15:26 56.69 56.73 56.48 56.53 16.6K
15:27 56.56 56.56 56.27 56.35 38.3K
15:28 56.26 56.60 56.26 56.60 18.5K
15:29 56.57 56.64 56.47 56.54 6.8K
15:30 56.54 56.75 56.38 56.67 42.4K
15:31 56.73 56.73 56.43 56.43 18.1K
15:32 56.49 56.52 56.45 56.47 27.8K
15:33 56.47 56.47 56.13 56.16 32.4K
15:34 56.14 56.20 56.04 56.10 34.5K
15:35 56.07 56.07 55.68 55.69 43.6K
15:36 55.70 55.74 55.57 55.57 53.3K
15:37 55.64 55.84 55.50 55.84 47.5K
15:38 55.82 56.08 55.82 56.05 22.9K
15:39 56.13 56.31 56.12 56.27 63.0K
15:40 56.22 56.39 56.11 56.23 33.5K
15:41 56.10 56.50 56.08 56.45 30.9K
15:42 56.54 56.84 56.54 56.82 34.1K
15:43 56.83 56.99 56.77 56.93 39.0K
15:44 56.80 56.89 56.73 56.83 23.2K
15:45 56.86 57.01 56.76 57.01 27.2K
15:46 56.98 57.27 56.98 57.27 30.4K
15:47 57.32 57.38 57.07 57.11 53.5K
15:48 57.11 57.11 56.76 56.82 39.1K
15:49 56.75 56.86 56.65 56.68 21.5K
15:50 56.67 56.85 56.65 56.76 28.1K
15:51 56.72 56.83 56.70 56.75 12.9K
15:52 56.78 56.84 56.64 56.66 19.0K
15:53 56.57 56.60 56.40 56.49 32.3K
15:54 56.50 56.59 56.39 56.50 32.7K
15:55 56.65 56.82 56.63 56.81 44.1K
15:56 56.82 56.94 56.72 56.86 20.3K
15:57 56.86 56.91 56.71 56.75 44.3K
15:58 56.88 56.94 56.48 56.52 53.1K
15:59 56.44 56.44 56.17 56.30 986.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし