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 54.68 54.86 54.68 54.83 1,590.2K
09:31 54.78 54.94 54.67 54.66 34.3K
09:32 54.64 54.85 54.61 54.73 106.8K
09:33 54.88 55.22 54.85 55.20 62.3K
09:34 55.17 55.17 54.88 54.91 61.0K
09:35 54.98 55.01 54.58 54.59 90.8K
09:36 54.64 54.69 54.36 54.36 83.8K
09:37 54.47 54.54 54.30 54.30 50.9K
09:38 54.37 54.40 54.27 54.31 22.7K
09:39 54.25 54.40 54.17 54.26 26.3K
09:40 54.21 54.40 54.19 54.40 157.0K
09:41 54.41 54.46 54.36 54.46 11.4K
09:42 54.48 54.48 54.29 54.47 26.2K
09:43 54.45 54.63 54.41 54.59 71.1K
09:44 54.62 54.67 54.54 54.58 13.9K
09:45 54.58 54.64 54.58 54.64 62.1K
09:46 54.60 54.84 54.60 54.79 75.3K
09:47 54.83 54.83 54.68 54.74 28.4K
09:48 54.75 54.82 54.72 54.77 67.7K
09:49 54.77 54.81 54.69 54.69 31.0K
09:50 54.65 54.73 54.44 54.44 8.0K
09:51 54.46 54.54 54.45 54.53 7.6K
09:52 54.53 54.68 54.51 54.64 23.5K
09:53 54.54 54.54 54.43 54.50 61.2K
09:54 54.40 54.53 54.36 54.53 13.4K
09:55 54.58 54.58 54.47 54.47 8.6K
09:56 54.52 54.52 54.47 54.47 3.7K
09:57 54.45 54.55 54.45 54.53 31.6K
09:58 54.49 54.55 54.48 54.55 14.5K
09:59 54.58 54.61 54.52 54.53 26.0K
10:00 54.52 54.64 54.43 54.64 5.4K
10:01 54.65 54.66 54.55 54.65 13.4K
10:02 54.67 54.71 54.63 54.63 61.9K
10:03 54.60 54.60 54.47 54.56 65.0K
10:04 54.54 54.54 54.32 54.34 42.8K
10:05 54.38 54.42 54.29 54.29 21.1K
10:06 54.24 54.27 54.17 54.20 72.5K
10:07 54.15 54.15 53.81 53.81 54.1K
10:08 53.82 53.90 53.61 53.74 36.2K
10:09 53.73 53.81 53.66 53.71 23.6K
10:10 53.73 54.00 53.73 53.96 92.0K
10:11 53.99 54.02 53.89 53.89 23.5K
10:12 53.87 54.04 53.84 53.99 12.1K
10:13 54.07 54.32 54.05 54.30 18.7K
10:14 54.28 54.28 54.18 54.27 16.2K
10:15 54.29 54.29 54.16 54.16 7.5K
10:16 54.15 54.35 54.13 54.35 10.9K
10:17 54.21 54.28 54.13 54.16 5.0K
10:18 54.25 54.25 54.14 54.14 3.5K
10:19 54.21 54.21 54.18 54.20 4.1K
10:20 54.20 54.22 54.20 54.20 15.0K
10:21 54.20 54.24 54.17 54.17 4.6K
10:22 54.14 54.24 54.14 54.24 5.4K
10:23 54.25 54.25 54.22 54.22 1.3K
10:24 54.26 54.30 54.22 54.27 23.3K
10:25 54.29 54.31 54.25 54.28 30.5K
10:26 54.45 54.45 54.45 54.45 2.8K
10:27 54.44 54.54 54.42 54.43 31.7K
10:28 54.43 54.45 54.20 54.38 29.5K
10:29 54.37 54.38 54.33 54.38 6.6K
10:30 54.44 54.44 54.38 54.41 2.6K
10:31 54.48 54.52 54.41 54.52 29.6K
10:32 54.50 54.55 54.44 54.44 3.2K
10:33 54.46 54.46 54.39 54.39 3.5K
10:34 54.33 54.40 54.31 54.38 4.7K
10:35 54.47 54.51 54.40 54.51 36.4K
10:36 54.59 54.59 54.51 54.57 10.3K
10:37 54.49 54.49 54.45 54.48 6.2K
10:38 54.54 54.69 54.51 54.68 10.0K
10:39 54.72 54.86 54.72 54.85 11.7K
10:40 54.84 54.87 54.72 54.78 8.1K
10:41 54.80 54.80 54.66 54.72 9.2K
10:42 54.67 54.72 54.64 54.66 8.1K
10:43 54.61 54.66 54.58 54.66 7.6K
10:44 54.67 54.70 54.57 54.60 20.0K
10:45 54.64 54.64 54.56 54.59 3.6K
10:46 54.58 54.58 54.38 54.38 36.1K
10:47 54.39 54.39 54.27 54.29 11.7K
10:48 54.35 54.35 54.28 54.34 3.8K
10:49 54.33 54.33 54.17 54.17 14.0K
10:50 54.17 54.26 54.17 54.17 4.1K
10:51 54.12 54.23 54.12 54.23 7.3K
10:52 54.30 54.33 54.21 54.33 7.8K
10:53 54.33 54.33 54.25 54.26 4.7K
10:54 54.36 54.38 54.35 54.38 4.9K
10:55 54.30 54.31 54.22 54.27 9.4K
10:56 54.28 54.36 54.28 54.35 3.1K
10:57 54.30 54.38 54.30 54.37 2.6K
10:58 54.36 54.36 54.23 54.23 2.1K
10:59 54.24 54.26 54.22 54.23 9.5K
11:00 54.26 54.29 54.08 54.08 15.7K
11:01 54.05 54.20 54.05 54.20 6.3K
11:02 54.11 54.13 54.05 54.13 3.2K
11:03 54.05 54.16 53.98 53.98 15.9K
11:04 53.96 54.01 53.94 53.99 7.2K
11:05 54.01 54.03 53.98 53.99 25.0K
11:06 53.94 54.01 53.91 53.91 10.2K
11:07 53.91 53.95 53.91 53.95 12.1K
11:08 54.07 54.18 54.07 54.18 8.9K
11:09 54.16 54.29 54.12 54.29 18.5K
11:10 54.35 54.35 54.28 54.32 24.3K
11:11 54.27 54.30 54.27 54.30 11.6K
11:12 54.29 54.31 54.28 54.31 9.0K
11:13 54.39 54.39 54.26 54.26 7.0K
11:14 54.28 54.28 54.18 54.20 11.1K
11:15 54.20 54.20 54.15 54.20 4.3K
11:16 54.21 54.33 54.21 54.24 18.6K
11:17 54.24 54.24 54.10 54.13 7.6K
11:18 54.10 54.12 53.95 53.95 28.6K
11:19 53.98 54.03 53.91 53.93 18.3K
11:20 53.91 53.95 53.81 53.95 23.7K
11:21 53.91 53.99 53.91 53.97 3.4K
11:22 53.97 53.97 53.80 53.80 8.6K
11:23 53.78 53.78 53.72 53.78 24.3K
11:24 53.87 53.87 53.77 53.80 6.2K
11:25 53.83 53.86 53.70 53.70 17.0K
11:26 53.73 53.76 53.73 53.75 3.9K
11:27 53.78 53.78 53.65 53.66 10.4K
11:28 53.66 53.66 53.61 53.64 9.1K
11:29 53.68 53.68 53.63 53.63 34.9K
11:30 53.58 53.62 53.58 53.62 23.0K
11:31 53.56 53.60 53.36 53.36 36.4K
11:32 53.36 53.42 53.23 53.40 32.4K
11:33 53.38 53.38 53.27 53.27 18.2K
11:34 53.27 53.35 53.26 53.26 6.8K
11:35 53.25 53.33 53.25 53.30 17.6K
11:36 53.32 53.51 53.27 53.42 25.2K
11:37 53.42 53.44 53.35 53.44 21.0K
11:38 53.41 53.44 53.34 53.34 7.1K
11:39 53.39 53.46 53.39 53.46 17.7K
11:40 53.47 53.48 53.43 53.48 13.9K
11:41 53.48 53.52 53.30 53.37 8.2K
11:42 53.36 53.36 53.35 53.36 9.3K
11:43 53.45 53.49 53.42 53.48 10.6K
11:44 53.42 53.51 53.42 53.51 14.7K
11:45 53.47 53.55 53.47 53.49 13.3K
11:46 53.46 53.56 53.46 53.50 11.5K
11:47 53.58 53.61 53.51 53.51 19.6K
11:48 53.53 53.54 53.50 53.54 5.1K
11:49 53.56 53.62 53.55 53.57 9.5K
11:50 53.53 53.61 53.53 53.59 2.6K
11:51 53.62 53.64 53.58 53.61 14.4K
11:52 53.64 53.64 53.56 53.56 2.9K
11:53 53.62 53.62 53.58 53.58 7.3K
11:54 53.58 53.58 53.54 53.54 3.8K
11:55 53.54 53.54 53.44 53.48 13.3K
11:56 53.56 53.62 53.55 53.55 8.0K
11:57 53.58 53.58 53.56 53.56 9.9K
11:58 53.54 53.54 53.50 53.50 49.5K
11:59 53.47 53.48 53.47 53.48 43.2K
12:00 53.50 53.50 53.47 53.47 6.5K
12:01 53.45 53.45 53.37 53.37 5.7K
12:02 53.40 53.40 53.27 53.29 59.8K
12:03 53.37 53.47 53.37 53.47 15.8K
12:04 53.52 53.52 53.50 53.50 3.7K
12:05 53.46 53.46 53.46 53.46 4.2K
12:06 53.47 53.47 53.39 53.40 22.1K
12:07 53.36 53.37 53.35 53.35 6.8K
12:08 53.37 53.47 53.37 53.47 1.7K
12:09 53.45 53.53 53.44 53.53 8.8K
12:10 53.56 53.70 53.56 53.70 24.6K
12:11 53.66 53.66 53.66 53.66 3.1K
12:12 53.56 53.56 53.56 53.56 1.6K
12:13 53.58 53.61 53.58 53.61 2.4K
12:14 53.60 53.60 53.57 53.60 3.2K
12:15 53.59 53.59 53.55 53.55 8.8K
12:16 53.48 53.50 53.43 53.50 5.2K
12:17 53.47 53.47 53.47 53.47 0.9K
12:18 53.48 53.53 53.48 53.53 0.7K
12:19 53.51 53.59 53.50 53.59 5.9K
12:20 53.54 53.54 53.51 53.51 7.9K
12:21 53.41 53.41 53.33 53.33 10.5K
12:22 53.31 53.34 53.28 53.34 7.5K
12:23 53.30 53.30 53.19 53.19 26.1K
12:24 53.22 53.22 53.19 53.22 4.0K
12:25 53.16 53.26 53.16 53.26 3.7K
12:26 53.30 53.30 53.21 53.23 8.3K
12:27 53.22 53.22 53.13 53.20 7.6K
12:28 53.20 53.20 53.04 53.04 21.3K
12:29 53.05 53.09 53.04 53.05 6.7K
12:30 53.05 53.11 53.05 53.05 4.5K
12:31 53.03 53.10 53.00 53.00 22.0K
12:32 52.94 52.94 52.67 52.69 44.4K
12:33 52.71 52.76 52.62 52.63 17.0K
12:34 52.60 52.66 52.51 52.56 8.1K
12:35 52.56 52.56 52.40 52.42 19.1K
12:36 52.41 52.50 52.41 52.41 22.4K
12:37 52.38 52.38 52.08 52.08 18.5K
12:38 52.10 52.27 52.10 52.19 12.9K
12:39 52.12 52.12 51.69 51.89 52.4K
12:40 51.81 52.00 51.81 51.96 12.0K
12:41 51.93 52.23 51.93 52.23 22.6K
12:42 52.21 52.34 52.21 52.26 8.7K
12:43 52.30 52.47 52.30 52.40 34.8K
12:44 52.40 52.40 52.28 52.30 12.2K
12:45 52.30 52.30 52.14 52.15 8.0K
12:46 52.16 52.20 52.11 52.17 6.7K
12:47 52.05 52.19 52.02 52.19 11.1K
12:48 52.19 52.22 52.14 52.15 8.7K
12:49 52.09 52.09 51.99 52.04 3.9K
12:50 52.07 52.12 52.04 52.12 2.2K
12:51 52.10 52.19 52.10 52.19 10.4K
12:52 52.10 52.21 52.08 52.16 11.7K
12:53 52.21 52.46 52.21 52.44 11.0K
12:54 52.44 52.49 52.39 52.45 31.0K
12:55 52.47 52.48 52.43 52.45 41.2K
12:56 52.50 52.51 52.43 52.43 19.4K
12:57 52.49 52.69 52.48 52.55 24.2K
12:58 52.51 52.69 52.49 52.69 10.4K
12:59 52.77 52.77 52.67 52.67 8.1K
13:00 52.74 52.74 52.66 52.66 7.6K
13:01 52.62 52.69 52.62 52.68 11.9K
13:02 52.74 52.75 52.69 52.75 5.2K
13:03 52.73 52.73 52.60 52.60 3.4K
13:04 52.68 52.69 52.68 52.69 1.5K
13:05 52.65 52.65 52.60 52.61 2.4K
13:06 52.67 52.76 52.67 52.76 7.3K
13:07 52.86 53.06 52.86 52.99 15.2K
13:08 53.00 53.00 52.89 52.90 9.3K
13:09 52.94 52.94 52.90 52.92 6.8K
13:10 52.93 52.93 52.93 52.93 3.4K
13:11 52.92 52.92 52.81 52.81 2.4K
13:12 52.83 52.87 52.83 52.87 5.8K
13:13 52.80 52.80 52.76 52.76 9.6K
13:14 52.82 52.83 52.80 52.83 6.4K
13:15 52.77 52.77 52.76 52.76 2.9K
13:16 52.85 52.85 52.85 52.85 11.7K
13:17 52.88 52.89 52.83 52.89 5.4K
13:18 52.90 52.90 52.87 52.87 2.7K
13:19 52.83 52.83 52.73 52.76 11.8K
13:20 52.73 52.73 52.73 52.73 0.6K
13:21 52.53 52.58 52.53 52.57 4.8K
13:22 52.55 52.55 52.50 52.50 4.1K
13:23 52.45 52.54 52.44 52.54 5.3K
13:24 52.52 52.52 52.42 52.46 6.1K
13:25 52.51 52.51 52.51 52.51 0.2K
13:26 52.59 52.61 52.49 52.49 6.2K
13:27 52.38 52.42 52.30 52.42 7.0K
13:28 52.40 52.47 52.40 52.47 2.1K
13:29 52.55 52.55 52.55 52.55 1.0K
13:30 52.53 52.53 52.53 52.53 2.6K
13:31 52.68 52.68 52.65 52.65 2.6K
13:32 52.73 52.73 52.72 52.72 3.9K
13:33 52.72 52.74 52.72 52.73 2.2K
13:34 52.73 52.81 52.71 52.71 5.8K
13:35 52.62 52.63 52.58 52.59 5.1K
13:36 52.58 52.61 52.55 52.55 5.9K
13:37 52.46 52.52 52.46 52.52 3.6K
13:38 52.49 52.57 52.49 52.57 0.8K
13:39 52.63 52.65 52.60 52.64 0.6K
13:40 52.64 52.64 52.64 52.64 3.6K
13:42 52.65 52.65 52.65 52.65 1.7K
13:43 52.66 52.66 52.64 52.64 2.1K
13:44 52.58 52.62 52.58 52.62 2.4K
13:45 52.63 52.63 52.61 52.61 2.3K
13:46 52.69 52.71 52.69 52.71 1.6K
13:47 52.69 52.69 52.69 52.69 0.9K
13:48 52.67 52.78 52.67 52.70 4.4K
13:49 52.70 52.70 52.70 52.70 2.2K
13:50 52.80 52.80 52.72 52.72 7.3K
13:51 52.66 52.66 52.61 52.62 3.3K
13:52 52.63 52.63 52.50 52.50 10.7K
13:53 52.44 52.45 52.41 52.44 4.2K
13:54 52.40 52.46 52.40 52.46 6.4K
13:55 52.44 52.44 52.35 52.39 4.9K
13:56 52.33 52.42 52.33 52.42 5.3K
13:57 52.35 52.35 52.32 52.32 3.6K
13:58 52.40 52.40 52.40 52.40 1.7K
14:00 52.33 52.39 52.33 52.39 3.0K
14:01 52.43 52.43 52.43 52.43 0.9K
14:02 52.43 52.43 52.36 52.38 9.5K
14:03 52.40 52.44 52.38 52.44 5.3K
14:04 52.42 52.42 52.42 52.42 0.8K
14:05 52.42 52.53 52.42 52.53 9.7K
14:06 52.40 52.52 52.40 52.52 5.6K
14:07 52.53 52.57 52.47 52.57 4.5K
14:08 52.61 52.65 52.59 52.60 4.2K
14:09 52.57 52.65 52.57 52.63 4.3K
14:10 52.65 52.72 52.65 52.72 6.2K
14:11 52.75 52.89 52.75 52.88 6.9K
14:12 52.85 52.86 52.84 52.86 8.7K
14:13 52.84 52.86 52.83 52.86 13.7K
14:14 52.86 52.90 52.85 52.85 5.4K
14:15 52.88 52.88 52.79 52.79 5.5K
14:16 52.79 52.79 52.75 52.75 5.6K
14:17 52.63 52.65 52.63 52.65 2.3K
14:18 52.59 52.62 52.55 52.55 9.3K
14:19 52.54 52.56 52.50 52.56 8.0K
14:20 52.41 52.41 52.41 52.41 0.6K
14:21 52.46 52.46 52.43 52.43 10.2K
14:22 52.42 52.42 52.41 52.41 3.1K
14:23 52.54 52.54 52.54 52.54 3.7K
14:24 52.43 52.44 52.40 52.44 6.1K
14:25 52.49 52.52 52.46 52.52 3.8K
14:26 52.53 52.58 52.53 52.56 6.5K
14:27 52.57 52.57 52.55 52.55 3.2K
14:28 52.52 52.52 52.45 52.45 5.2K
14:29 52.48 52.49 52.43 52.43 7.7K
14:30 52.43 52.49 52.43 52.49 3.7K
14:31 52.47 52.47 52.45 52.45 2.8K
14:32 52.45 52.49 52.43 52.49 2.5K
14:33 52.45 52.47 52.38 52.41 4.9K
14:34 52.37 52.37 52.37 52.37 1.1K
14:35 52.41 52.44 52.41 52.44 1.7K
14:36 52.40 52.40 52.35 52.36 3.2K
14:37 52.36 52.37 52.33 52.33 17.9K
14:38 52.37 52.45 52.35 52.45 5.4K
14:39 52.38 52.39 52.37 52.37 7.6K
14:40 52.36 52.36 52.33 52.33 4.0K
14:41 52.31 52.31 52.29 52.29 8.1K
14:42 52.29 52.31 52.27 52.27 11.0K
14:43 52.25 52.25 52.14 52.19 18.4K
14:44 52.18 52.28 52.18 52.27 7.8K
14:45 52.28 52.42 52.28 52.42 6.7K
14:46 52.35 52.35 52.29 52.29 2.7K
14:47 52.34 52.42 52.32 52.39 19.4K
14:48 52.37 52.45 52.37 52.43 7.9K
14:49 52.38 52.56 52.38 52.50 9.4K
14:50 52.54 52.59 52.50 52.50 6.4K
14:51 52.52 52.56 52.52 52.56 6.7K
14:52 52.65 52.67 52.65 52.67 0.8K
14:53 52.67 52.67 52.53 52.53 2.3K
14:54 52.55 52.56 52.55 52.56 2.3K
14:55 52.56 52.58 52.56 52.58 2.0K
14:56 52.63 52.65 52.63 52.65 2.1K
14:57 52.62 52.64 52.62 52.62 6.5K
14:59 52.66 52.66 52.66 52.66 1.0K
15:00 52.70 52.70 52.70 52.70 0.5K
15:01 52.68 52.69 52.68 52.69 4.6K
15:02 52.64 52.64 52.61 52.64 4.7K
15:03 52.65 52.66 52.65 52.66 3.3K
15:04 52.61 52.64 52.60 52.60 5.3K
15:06 52.62 52.72 52.62 52.72 10.9K
15:07 52.70 52.74 52.70 52.73 6.2K
15:08 52.71 52.74 52.71 52.72 0.9K
15:09 52.70 52.74 52.70 52.71 3.8K
15:10 52.67 52.67 52.63 52.63 5.2K
15:11 52.54 52.57 52.39 52.43 19.3K
15:12 52.42 52.42 52.42 52.42 0.3K
15:13 52.36 52.39 52.32 52.32 12.9K
15:14 52.29 52.40 52.29 52.39 20.9K
15:15 52.37 52.38 52.34 52.35 3.1K
15:16 52.29 52.32 52.29 52.32 2.2K
15:17 52.40 52.42 52.40 52.42 1.8K
15:18 52.42 52.45 52.38 52.38 10.8K
15:19 52.37 52.45 52.34 52.45 3.6K
15:20 52.46 52.50 52.45 52.50 3.6K
15:21 52.54 52.58 52.53 52.58 7.8K
15:22 52.65 52.65 52.57 52.57 10.2K
15:23 52.59 52.65 52.59 52.62 4.9K
15:24 52.58 52.58 52.54 52.54 6.2K
15:25 52.47 52.59 52.47 52.57 7.3K
15:26 52.60 52.62 52.60 52.62 3.1K
15:27 52.53 52.53 52.49 52.50 8.5K
15:28 52.55 52.55 52.52 52.52 3.0K
15:29 52.56 52.60 52.56 52.57 5.6K
15:30 52.51 52.53 52.46 52.53 7.7K
15:31 52.42 52.46 52.40 52.46 7.6K
15:32 52.44 52.44 52.44 52.44 0.7K
15:33 52.42 52.42 52.33 52.33 2.1K
15:34 52.32 52.34 52.31 52.33 3.7K
15:35 52.32 52.35 52.32 52.34 4.0K
15:36 52.38 52.38 52.22 52.22 17.5K
15:37 52.22 52.24 52.15 52.15 6.1K
15:38 52.13 52.15 52.07 52.09 18.6K
15:39 52.13 52.21 52.13 52.16 21.1K
15:40 52.13 52.15 52.08 52.15 14.5K
15:41 52.18 52.22 52.15 52.22 9.7K
15:42 52.19 52.23 52.10 52.10 12.2K
15:43 52.19 52.19 52.12 52.12 1.8K
15:44 52.14 52.14 52.07 52.07 14.1K
15:45 52.03 52.13 51.98 52.06 54.4K
15:46 52.03 52.06 51.97 52.05 14.6K
15:47 52.07 52.19 52.07 52.19 11.1K
15:48 52.17 52.19 52.12 52.18 8.8K
15:49 52.15 52.22 52.14 52.20 16.5K
15:50 52.19 52.19 52.09 52.13 19.4K
15:51 52.11 52.14 52.07 52.08 25.7K
15:52 52.07 52.13 51.99 52.01 15.7K
15:53 52.01 52.03 51.93 52.01 18.9K
15:54 52.04 52.06 51.99 51.99 15.2K
15:55 51.96 51.98 51.91 51.92 26.2K
15:56 51.95 51.95 51.79 51.79 38.9K
15:57 51.76 51.93 51.76 51.93 36.9K
15:58 51.94 51.94 51.84 51.85 39.3K
15:59 51.88 52.12 51.75 51.75 347.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし