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 55.20 55.37 55.15 55.25 1,415.5K
09:31 55.21 55.28 54.90 54.90 52.4K
09:32 54.89 55.06 54.87 55.06 34.6K
09:33 55.09 55.25 55.06 55.15 32.5K
09:34 55.14 55.14 54.87 54.88 30.7K
09:35 54.78 54.96 54.69 54.85 47.5K
09:36 54.88 54.99 54.76 54.76 35.5K
09:37 54.72 54.77 54.45 54.45 48.7K
09:38 54.47 54.74 54.44 54.65 111.2K
09:39 54.65 54.65 54.36 54.41 49.7K
09:40 54.23 54.25 53.82 53.82 102.9K
09:41 53.80 54.05 53.80 54.05 43.2K
09:42 54.02 54.07 53.84 53.88 60.9K
09:43 53.86 53.86 53.69 53.80 34.6K
09:44 53.83 53.86 53.70 53.70 39.9K
09:45 53.72 53.91 53.65 53.78 20.3K
09:46 53.82 53.82 53.47 53.47 59.2K
09:47 53.51 53.56 53.39 53.43 53.9K
09:48 53.41 53.41 53.29 53.34 35.6K
09:49 53.31 53.44 53.29 53.31 25.1K
09:50 53.31 53.42 53.22 53.42 35.8K
09:51 53.43 53.47 53.16 53.18 79.1K
09:52 53.14 53.37 53.11 53.15 39.0K
09:53 53.13 53.18 53.02 53.03 106.3K
09:54 53.01 53.40 52.95 53.31 98.7K
09:55 53.27 53.27 53.03 53.06 27.2K
09:56 53.12 53.59 53.12 53.52 64.5K
09:57 53.51 53.81 53.51 53.81 50.3K
09:58 53.80 53.93 53.65 53.65 41.0K
09:59 53.69 53.86 53.69 53.86 16.7K
10:00 53.82 53.90 53.51 53.54 38.4K
10:01 53.60 53.68 53.45 53.50 26.2K
10:02 53.38 53.44 53.13 53.13 17.2K
10:03 53.37 53.53 53.31 53.53 46.0K
10:04 53.44 53.44 53.27 53.27 14.4K
10:05 53.26 53.40 53.25 53.30 16.2K
10:06 53.35 53.35 53.05 53.05 36.9K
10:07 53.08 53.36 53.08 53.35 48.4K
10:08 53.29 53.29 53.00 53.00 32.7K
10:09 53.00 53.06 52.96 53.02 25.1K
10:10 52.96 52.98 52.67 52.67 62.6K
10:11 52.69 52.90 52.65 52.90 47.2K
10:12 53.00 53.16 52.94 53.12 35.7K
10:13 53.00 53.32 53.00 53.25 21.6K
10:14 53.20 53.20 53.04 53.04 13.6K
10:15 53.15 53.31 53.11 53.31 18.8K
10:16 53.33 53.36 53.03 53.09 28.4K
10:17 53.11 53.11 52.94 52.96 18.4K
10:18 52.96 52.96 52.81 52.86 24.2K
10:19 52.81 52.92 52.81 52.85 25.3K
10:20 52.86 52.93 52.75 52.75 19.2K
10:21 52.70 52.90 52.70 52.84 46.6K
10:22 52.87 52.87 52.72 52.75 10.6K
10:23 52.74 53.01 52.74 52.97 51.8K
10:24 52.95 52.95 52.68 52.70 33.3K
10:25 52.57 52.70 52.55 52.70 59.6K
10:26 52.61 52.68 52.40 52.40 83.3K
10:27 52.42 52.58 52.42 52.53 29.4K
10:28 52.52 52.55 52.42 52.42 38.5K
10:29 52.44 52.65 52.44 52.63 24.6K
10:30 52.66 52.66 52.51 52.57 12.6K
10:31 52.57 52.69 52.57 52.57 26.2K
10:32 52.52 52.77 52.48 52.77 21.8K
10:33 52.78 52.78 52.57 52.66 27.4K
10:34 52.72 52.77 52.51 52.77 18.4K
10:35 52.69 52.69 52.56 52.67 15.4K
10:36 52.66 52.66 52.49 52.54 33.2K
10:37 52.53 52.74 52.50 52.65 26.9K
10:38 52.68 52.94 52.66 52.94 24.1K
10:39 52.98 52.98 52.83 52.88 29.5K
10:40 52.89 52.92 52.74 52.75 32.1K
10:41 52.75 52.78 52.67 52.67 26.5K
10:42 52.73 52.75 52.55 52.58 9.9K
10:43 52.51 52.55 52.45 52.55 15.1K
10:44 52.54 52.69 52.52 52.52 29.1K
10:45 52.52 52.65 52.48 52.57 24.9K
10:46 52.54 52.58 52.47 52.47 10.2K
10:47 52.48 52.55 52.43 52.55 28.7K
10:48 52.56 52.67 52.49 52.67 28.9K
10:49 52.68 52.75 52.67 52.73 13.7K
10:50 52.74 52.74 52.60 52.60 9.6K
10:51 52.58 52.60 52.49 52.52 16.4K
10:52 52.52 52.53 52.42 52.45 12.5K
10:53 52.45 52.54 52.28 52.29 59.2K
10:54 52.27 52.36 52.27 52.30 20.7K
10:55 52.41 52.70 52.41 52.70 37.4K
10:56 52.72 52.72 52.60 52.68 13.1K
10:57 52.69 52.69 52.47 52.47 17.3K
10:58 52.56 52.56 52.28 52.31 44.0K
10:59 52.31 52.45 52.30 52.39 17.6K
11:00 52.39 52.47 52.34 52.41 25.9K
11:01 52.37 52.47 52.37 52.47 18.2K
11:02 52.50 52.62 52.50 52.55 20.7K
11:03 52.57 52.65 52.54 52.54 17.6K
11:04 52.56 52.60 52.50 52.55 11.9K
11:05 52.63 52.71 52.61 52.63 14.4K
11:06 52.62 52.73 52.55 52.55 24.1K
11:07 52.55 52.55 52.40 52.46 30.5K
11:08 52.44 52.49 52.37 52.37 19.0K
11:09 52.38 52.39 52.32 52.32 9.2K
11:10 52.31 52.42 52.27 52.42 24.0K
11:11 52.40 52.40 52.29 52.30 10.8K
11:12 52.32 52.41 52.29 52.34 6.6K
11:13 52.39 52.39 52.20 52.26 42.5K
11:14 52.25 52.32 52.24 52.25 27.3K
11:15 52.29 52.50 52.29 52.47 16.5K
11:16 52.46 52.46 52.32 52.32 12.5K
11:17 52.28 52.30 52.15 52.15 22.5K
11:18 52.13 52.15 52.09 52.11 39.6K
11:19 52.11 52.23 52.09 52.20 17.3K
11:20 52.16 52.22 52.13 52.19 17.5K
11:21 52.21 52.26 52.16 52.16 10.1K
11:22 52.15 52.21 52.15 52.15 27.5K
11:23 52.16 52.18 52.12 52.13 11.0K
11:24 52.10 52.13 52.06 52.09 13.8K
11:25 52.10 52.29 52.09 52.29 10.9K
11:26 52.21 52.43 52.21 52.40 23.2K
11:27 52.37 52.60 52.32 52.56 84.7K
11:28 52.56 52.60 52.48 52.52 13.6K
11:29 52.46 52.64 52.45 52.59 16.3K
11:30 52.55 52.55 52.45 52.48 15.7K
11:31 52.45 52.47 52.30 52.36 20.7K
11:32 52.31 52.46 52.31 52.46 8.2K
11:33 52.46 52.50 52.27 52.27 20.5K
11:34 52.24 52.28 52.19 52.28 14.3K
11:35 52.26 52.38 52.26 52.27 13.7K
11:36 52.18 52.28 52.17 52.25 5.4K
11:37 52.25 52.25 52.10 52.14 22.7K
11:38 52.12 52.24 52.10 52.18 20.4K
11:39 52.16 52.22 52.11 52.14 18.7K
11:40 52.10 52.14 52.08 52.10 14.1K
11:41 52.13 52.21 52.10 52.14 13.3K
11:42 52.16 52.34 52.15 52.34 51.4K
11:43 52.44 52.55 52.43 52.55 8.6K
11:44 52.55 52.65 52.55 52.65 10.7K
11:45 52.66 52.66 52.47 52.61 32.5K
11:46 52.65 52.80 52.65 52.80 34.1K
11:47 52.80 53.10 52.80 53.10 40.3K
11:48 53.15 53.36 53.11 53.32 56.3K
11:49 53.34 53.34 53.07 53.15 66.2K
11:50 53.14 53.18 53.09 53.18 56.8K
11:51 53.22 53.48 53.22 53.48 28.1K
11:52 53.45 53.45 53.27 53.35 48.0K
11:53 53.30 53.43 53.29 53.41 30.4K
11:54 53.45 53.51 53.43 53.51 45.0K
11:55 53.52 53.52 53.34 53.48 18.2K
11:56 53.51 53.51 53.31 53.31 28.7K
11:57 53.31 53.49 53.27 53.36 12.6K
11:58 53.30 53.30 53.07 53.09 31.9K
11:59 53.08 53.27 53.08 53.20 9.3K
12:00 53.18 53.24 53.16 53.20 6.4K
12:01 53.27 53.27 53.07 53.15 109.4K
12:02 53.33 53.40 53.10 53.10 8.3K
12:03 53.11 53.11 52.81 52.86 16.5K
12:04 52.84 52.91 52.84 52.89 11.4K
12:05 52.89 52.89 52.60 52.69 18.6K
12:06 52.64 52.69 52.48 52.48 33.5K
12:07 52.48 52.58 52.48 52.48 10.1K
12:08 52.50 52.74 52.47 52.74 23.2K
12:09 52.78 52.94 52.78 52.84 10.8K
12:10 52.82 52.94 52.70 52.69 59.1K
12:11 52.66 52.73 52.57 52.69 8.2K
12:12 52.69 52.77 52.69 52.70 7.7K
12:13 52.71 52.71 52.60 52.64 30.0K
12:14 52.64 52.64 52.53 52.59 20.0K
12:15 52.58 52.60 52.50 52.50 31.7K
12:16 52.46 52.60 52.43 52.57 12.1K
12:17 52.51 52.62 52.51 52.62 24.2K
12:18 52.64 52.78 52.56 52.78 7.1K
12:19 52.71 52.81 52.61 52.81 10.7K
12:20 52.80 52.92 52.80 52.90 19.7K
12:21 52.94 53.06 52.94 53.01 11.0K
12:22 53.04 53.04 52.79 52.80 15.5K
12:23 52.82 52.83 52.66 52.72 33.3K
12:24 52.76 52.84 52.76 52.80 34.5K
12:25 52.84 52.87 52.69 52.69 11.7K
12:26 52.74 52.96 52.72 52.93 10.5K
12:27 52.98 53.11 52.96 53.05 18.6K
12:28 53.02 53.09 53.02 53.02 2.0K
12:29 53.07 53.07 52.93 52.98 16.7K
12:30 52.87 52.87 52.87 52.87 2.5K
12:31 52.86 52.88 52.78 52.79 13.3K
12:32 52.84 53.10 52.84 53.10 23.1K
12:33 53.03 53.03 52.96 53.00 13.5K
12:34 52.96 52.96 52.88 52.87 5.2K
12:35 52.90 52.90 52.71 52.71 4.1K
12:36 52.72 52.72 52.45 52.52 58.2K
12:37 52.51 52.72 52.51 52.72 13.0K
12:38 52.65 52.78 52.65 52.78 8.6K
12:39 52.77 52.84 52.71 52.82 5.0K
12:40 52.79 52.79 52.69 52.79 13.1K
12:41 52.62 52.67 52.62 52.66 2.0K
12:42 52.62 52.71 52.62 52.64 2.5K
12:43 52.62 52.62 52.52 52.56 8.2K
12:44 52.48 52.62 52.47 52.58 3.2K
12:45 52.65 52.73 52.65 52.70 2.8K
12:46 52.71 52.71 52.50 52.50 6.6K
12:47 52.52 52.58 52.48 52.56 6.9K
12:48 52.60 52.60 52.41 52.43 20.1K
12:49 52.39 52.64 52.39 52.64 18.1K
12:50 52.64 52.64 52.44 52.45 8.1K
12:51 52.42 52.53 52.37 52.43 11.0K
12:52 52.41 52.41 52.33 52.41 18.7K
12:53 52.43 52.43 52.33 52.33 5.2K
12:54 52.37 52.53 52.37 52.51 7.6K
12:55 52.41 52.64 52.41 52.56 16.8K
12:56 52.57 52.57 52.49 52.56 8.6K
12:57 52.55 52.70 52.55 52.70 187.5K
12:58 52.72 52.76 52.65 52.65 13.9K
12:59 52.61 52.68 52.57 52.58 60.1K
13:00 52.58 52.65 52.57 52.64 91.5K
13:01 52.66 52.77 52.66 52.74 37.0K
13:02 52.74 52.79 52.64 52.71 12.5K
13:03 52.68 52.68 52.58 52.59 32.9K
13:04 52.61 52.73 52.61 52.66 3.6K
13:05 52.66 52.73 52.66 52.73 6.8K
13:06 52.71 52.71 52.56 52.62 19.4K
13:07 52.73 52.82 52.73 52.78 16.8K
13:08 52.80 52.90 52.80 52.84 9.7K
13:09 52.86 52.86 52.69 52.69 12.2K
13:10 52.73 52.78 52.68 52.78 18.6K
13:11 52.69 52.69 52.69 52.69 0.3K
13:12 52.65 52.90 52.65 52.90 5.1K
13:13 52.88 52.99 52.86 52.99 3.6K
13:14 52.94 52.94 52.83 52.83 4.2K
13:15 52.94 52.94 52.80 52.84 5.3K
13:16 52.80 52.80 52.75 52.80 0.8K
13:17 52.80 52.80 52.58 52.58 7.5K
13:18 52.60 52.62 52.56 52.56 7.6K
13:19 52.57 52.64 52.55 52.64 3.5K
13:20 52.64 52.66 52.63 52.63 6.7K
13:21 52.63 52.64 52.48 52.58 23.2K
13:22 52.66 52.66 52.50 52.52 8.5K
13:23 52.43 52.45 52.40 52.45 29.9K
13:24 52.40 52.43 52.33 52.33 14.8K
13:25 52.33 52.46 52.33 52.40 9.5K
13:26 52.44 52.44 52.44 52.44 1.4K
13:27 52.46 52.48 52.42 52.42 5.5K
13:28 52.43 52.47 52.35 52.46 40.8K
13:29 52.40 52.42 52.40 52.40 12.2K
13:30 52.40 52.40 52.33 52.40 23.8K
13:31 52.36 52.50 52.36 52.47 6.0K
13:32 52.45 52.58 52.45 52.58 9.2K
13:33 52.51 52.52 52.42 52.42 81.6K
13:34 52.34 52.37 52.31 52.35 5.4K
13:35 52.37 52.44 52.35 52.43 5.9K
13:36 52.41 52.41 52.28 52.30 8.5K
13:37 52.30 52.52 52.30 52.47 13.0K
13:38 52.37 52.38 52.33 52.38 5.6K
13:39 52.34 52.43 52.34 52.37 2.6K
13:40 52.46 52.52 52.46 52.48 1.5K
13:41 52.46 52.49 52.39 52.47 6.1K
13:42 52.47 52.49 52.39 52.44 74.0K
13:43 52.40 52.40 52.24 52.25 28.8K
13:44 52.24 52.24 52.09 52.12 35.4K
13:45 52.08 52.19 52.08 52.19 48.4K
13:46 52.19 52.19 52.06 52.06 9.2K
13:47 52.04 52.09 52.03 52.08 22.0K
13:48 52.08 52.08 51.98 52.05 96.2K
13:49 52.07 52.11 52.01 52.06 12.6K
13:50 52.01 52.01 51.78 51.91 75.2K
13:51 51.85 51.85 51.72 51.72 19.2K
13:52 51.73 51.80 51.70 51.70 76.8K
13:53 51.71 51.76 51.70 51.70 26.4K
13:54 51.66 51.79 51.66 51.67 12.2K
13:55 51.64 51.82 51.64 51.78 42.6K
13:56 51.80 51.90 51.76 51.84 35.8K
13:57 51.77 51.95 51.75 51.88 13.6K
13:58 51.80 51.89 51.80 51.80 13.3K
13:59 51.77 51.78 51.75 51.78 2.6K
14:00 51.70 51.86 51.69 51.83 16.0K
14:01 51.78 51.78 51.70 51.73 16.2K
14:02 51.72 51.72 51.66 51.70 7.1K
14:03 51.72 51.82 51.67 51.82 13.6K
14:04 51.79 51.81 51.68 51.79 21.8K
14:05 51.82 52.04 51.82 51.99 46.6K
14:06 52.00 52.31 51.97 52.21 63.4K
14:07 52.20 52.26 52.13 52.15 12.3K
14:08 52.16 52.26 52.16 52.18 9.1K
14:09 52.16 52.28 52.16 52.28 6.7K
14:10 52.36 52.40 52.28 52.39 16.8K
14:11 52.37 52.37 52.28 52.34 12.0K
14:12 52.36 52.36 52.30 52.33 5.5K
14:13 52.38 52.51 52.38 52.49 15.5K
14:14 52.51 52.54 52.50 52.50 9.6K
14:15 52.58 52.64 52.58 52.60 18.9K
14:16 52.60 52.71 52.60 52.70 19.3K
14:17 52.63 52.72 52.63 52.69 10.3K
14:18 52.69 52.69 52.52 52.58 9.1K
14:19 52.58 52.65 52.58 52.60 7.5K
14:20 52.71 52.71 52.65 52.65 7.6K
14:21 52.72 52.79 52.72 52.78 10.5K
14:22 52.78 52.85 52.78 52.81 11.2K
14:23 52.79 52.84 52.73 52.73 22.5K
14:24 52.67 52.79 52.67 52.75 11.5K
14:25 52.75 52.75 52.57 52.57 11.0K
14:26 52.57 52.57 52.40 52.45 18.2K
14:27 52.41 52.46 52.41 52.46 16.9K
14:28 52.53 52.60 52.53 52.56 6.3K
14:29 52.58 52.59 52.56 52.56 3.2K
14:30 52.67 52.73 52.67 52.73 18.2K
14:31 52.75 52.80 52.70 52.80 10.9K
14:32 52.76 52.76 52.71 52.71 4.0K
14:33 52.71 52.71 52.50 52.55 14.3K
14:34 52.54 52.54 52.36 52.40 9.2K
14:35 52.40 52.40 52.30 52.30 7.2K
14:36 52.27 52.41 52.26 52.36 17.4K
14:37 52.29 52.47 52.29 52.47 3.7K
14:38 52.24 52.28 52.24 52.28 2.3K
14:39 52.31 52.31 52.16 52.20 6.1K
14:40 52.21 52.35 52.21 52.35 3.3K
14:41 52.33 52.37 52.32 52.37 3.5K
14:42 52.38 52.44 52.29 52.33 8.6K
14:43 52.36 52.36 52.32 52.36 9.7K
14:44 52.36 52.36 52.27 52.34 7.7K
14:45 52.30 52.30 52.18 52.27 4.7K
14:46 52.28 52.46 52.28 52.44 9.5K
14:47 52.32 52.32 52.18 52.18 7.1K
14:48 52.18 52.18 52.15 52.17 6.2K
14:49 52.20 52.20 52.15 52.15 5.7K
14:50 52.09 52.09 52.05 52.06 9.5K
14:51 52.07 52.13 52.05 52.09 9.4K
14:52 52.02 52.11 51.99 52.03 15.5K
14:53 52.03 52.13 52.03 52.12 4.5K
14:54 52.13 52.16 52.05 52.05 4.6K
14:55 52.08 52.10 52.01 52.01 5.5K
14:56 52.00 52.11 51.96 52.11 9.3K
14:57 52.18 52.19 52.10 52.12 5.1K
14:58 52.02 52.03 52.02 52.03 6.5K
14:59 52.09 52.09 52.05 52.05 4.0K
15:00 52.04 52.04 51.95 51.95 19.3K
15:01 51.99 52.04 51.92 52.04 24.8K
15:02 52.02 52.10 52.01 52.06 15.4K
15:03 52.15 52.15 52.07 52.13 4.6K
15:04 52.04 52.12 52.03 52.05 7.5K
15:05 52.04 52.05 51.81 51.81 12.0K
15:06 51.81 51.85 51.81 51.82 7.3K
15:07 51.85 51.85 51.65 51.68 27.2K
15:08 51.62 51.65 51.50 51.51 203.4K
15:09 51.52 51.66 51.45 51.66 82.4K
15:10 51.70 51.70 51.57 51.57 10.6K
15:11 51.58 51.58 51.49 51.55 15.0K
15:12 51.55 51.62 51.50 51.59 8.3K
15:13 51.60 51.60 51.48 51.53 47.7K
15:14 51.52 51.53 51.46 51.53 17.4K
15:15 51.52 51.57 51.42 51.43 15.9K
15:16 51.47 51.67 51.36 51.67 42.1K
15:17 51.69 51.71 51.43 51.43 12.9K
15:18 51.47 51.61 51.47 51.61 7.6K
15:19 51.59 51.68 51.46 51.68 38.3K
15:20 51.68 51.90 51.68 51.76 25.8K
15:21 51.70 51.75 51.59 51.59 9.2K
15:22 51.55 51.56 51.43 51.50 25.1K
15:23 51.51 51.53 51.45 51.47 12.4K
15:24 51.57 51.75 51.57 51.75 28.7K
15:25 51.73 51.82 51.73 51.80 9.0K
15:26 51.81 51.92 51.79 51.92 13.6K
15:27 51.96 51.98 51.88 51.93 9.7K
15:28 51.91 51.97 51.90 51.97 17.4K
15:29 51.94 51.96 51.86 51.93 12.3K
15:30 51.91 51.99 51.91 51.96 16.5K
15:31 51.90 51.97 51.90 51.95 4.9K
15:32 51.94 52.06 51.94 52.06 4.4K
15:33 51.98 52.10 51.95 52.10 10.5K
15:34 52.04 52.10 51.96 52.00 20.1K
15:35 51.96 51.96 51.86 51.86 23.0K
15:36 51.90 51.90 51.74 51.83 17.4K
15:37 51.82 51.98 51.82 51.98 10.5K
15:38 51.98 52.11 51.98 52.07 11.9K
15:39 52.08 52.20 52.08 52.14 12.8K
15:40 52.12 52.12 52.00 52.00 18.1K
15:41 52.00 52.03 51.93 51.99 10.3K
15:42 52.01 52.16 52.01 52.16 18.4K
15:43 52.10 52.13 52.06 52.06 12.6K
15:44 52.04 52.04 51.91 51.96 14.8K
15:45 51.96 52.06 51.96 52.06 16.9K
15:46 52.02 52.03 51.93 51.98 19.1K
15:47 52.03 52.09 52.02 52.05 23.2K
15:48 52.02 52.14 51.99 52.14 7.2K
15:49 52.16 52.16 52.06 52.15 17.1K
15:50 52.15 52.17 52.07 52.12 16.1K
15:51 52.14 52.20 52.06 52.15 17.6K
15:52 52.18 52.28 52.15 52.26 39.1K
15:53 52.25 52.28 52.19 52.22 25.7K
15:54 52.18 52.22 52.12 52.22 24.0K
15:55 52.30 52.35 52.24 52.30 21.9K
15:56 52.36 52.45 52.36 52.42 34.8K
15:57 52.45 52.50 52.39 52.48 29.1K
15:58 52.45 52.52 52.45 52.51 43.0K
15:59 52.56 52.59 52.12 52.18 706.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし