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 55.95 56.12 55.87 55.99 426.6K
09:31 56.01 56.18 55.93 56.05 31.1K
09:32 56.08 56.18 56.00 56.10 29.1K
09:33 56.10 56.26 56.10 56.19 25.6K
09:34 56.16 56.17 55.90 55.90 18.0K
09:35 55.84 55.85 55.74 55.75 29.9K
09:36 55.75 55.75 55.60 55.60 26.7K
09:37 55.59 55.87 55.57 55.85 19.1K
09:38 55.96 56.23 55.95 56.23 39.8K
09:39 56.19 56.47 56.19 56.46 30.9K
09:40 56.45 56.49 56.25 56.25 35.9K
09:41 56.35 56.35 56.23 56.32 12.3K
09:42 56.37 56.42 56.33 56.41 18.2K
09:43 56.38 56.38 56.25 56.31 33.1K
09:44 56.32 56.38 56.31 56.38 10.4K
09:45 56.40 56.40 56.04 56.05 20.4K
09:46 56.04 56.13 55.99 56.13 8.7K
09:47 56.02 56.08 55.96 55.96 21.9K
09:48 55.94 55.96 55.75 55.88 14.4K
09:49 55.93 55.93 55.86 55.92 7.1K
09:50 55.96 56.09 55.96 56.04 7.4K
09:51 56.02 56.03 55.63 55.63 23.4K
09:52 55.70 55.83 55.70 55.81 6.7K
09:53 55.86 55.94 55.77 55.89 9.0K
09:54 55.94 55.94 55.83 55.90 8.5K
09:55 55.95 56.07 55.95 56.07 8.9K
09:56 55.95 56.05 55.95 56.02 4.1K
09:57 56.03 56.03 55.99 56.01 16.4K
09:58 56.00 56.12 55.96 56.12 14.8K
09:59 56.14 56.15 56.06 56.14 6.4K
10:00 56.12 56.12 55.90 56.05 15.1K
10:01 56.05 56.05 55.81 55.87 10.6K
10:02 55.90 56.09 55.90 55.99 10.8K
10:03 55.96 55.97 55.92 55.96 4.5K
10:04 55.96 56.17 55.96 56.17 28.6K
10:05 56.18 56.34 56.18 56.30 10.9K
10:06 56.33 56.33 56.16 56.22 14.0K
10:07 56.10 56.19 56.10 56.19 8.1K
10:08 56.33 56.36 56.25 56.36 4.7K
10:09 56.31 56.31 56.25 56.25 5.3K
10:10 56.36 56.56 56.32 56.47 9.4K
10:11 56.40 56.40 56.17 56.17 8.6K
10:12 56.19 56.19 56.00 56.14 27.8K
10:13 56.13 56.22 56.11 56.22 5.7K
10:14 56.19 56.20 56.13 56.13 8.6K
10:15 56.12 56.23 56.12 56.18 42.3K
10:16 56.15 56.33 56.09 56.14 11.3K
10:17 56.09 56.11 55.99 56.02 15.2K
10:18 55.95 56.03 55.95 55.99 4.6K
10:19 55.99 56.02 55.88 55.88 10.0K
10:20 55.87 55.91 55.76 55.78 17.8K
10:21 55.72 55.72 55.67 55.72 13.9K
10:22 55.66 55.84 55.66 55.83 5.1K
10:23 55.86 56.03 55.85 56.02 20.2K
10:24 56.00 56.18 55.98 56.18 6.5K
10:25 56.06 56.19 56.06 56.18 20.4K
10:26 56.17 56.28 56.17 56.25 12.5K
10:27 56.29 56.39 56.24 56.24 20.0K
10:28 56.22 56.33 56.21 56.33 25.8K
10:29 56.33 56.38 56.31 56.33 15.4K
10:30 56.33 56.33 56.18 56.28 2.5K
10:31 56.23 56.30 56.15 56.30 11.4K
10:32 56.39 56.39 56.35 56.35 36.0K
10:33 56.34 56.45 56.34 56.43 14.4K
10:34 56.41 56.41 56.39 56.40 6.4K
10:35 56.47 56.54 56.37 56.54 18.1K
10:36 56.53 56.70 56.53 56.62 19.1K
10:37 56.63 56.70 56.50 56.52 10.4K
10:38 56.57 56.59 56.47 56.59 15.3K
10:39 56.60 56.62 56.53 56.57 8.5K
10:40 56.54 56.60 56.46 56.60 8.1K
10:41 56.67 56.68 56.65 56.65 8.4K
10:42 56.66 56.66 56.62 56.66 4.4K
10:43 56.67 56.69 56.65 56.67 14.1K
10:44 56.71 56.72 56.55 56.55 11.0K
10:45 56.56 56.68 56.56 56.68 6.4K
10:46 56.70 56.80 56.65 56.65 20.1K
10:47 56.66 56.68 56.57 56.66 10.8K
10:48 56.63 56.66 56.58 56.65 10.8K
10:49 56.60 56.66 56.52 56.54 13.5K
10:50 56.48 56.54 56.38 56.43 17.0K
10:51 56.42 56.42 56.32 56.38 7.9K
10:52 56.32 56.59 56.32 56.54 8.2K
10:53 56.57 56.57 56.45 56.45 5.5K
10:54 56.53 56.55 56.51 56.55 5.6K
10:55 56.56 56.61 56.55 56.58 13.3K
10:56 56.65 56.72 56.65 56.66 9.7K
10:57 56.64 56.69 56.62 56.67 20.7K
10:58 56.71 56.71 56.62 56.70 8.2K
10:59 56.67 56.75 56.67 56.67 13.2K
11:00 56.66 56.79 56.66 56.78 8.3K
11:01 56.81 56.92 56.81 56.88 14.1K
11:02 56.89 56.89 56.70 56.76 6.8K
11:03 56.78 56.91 56.69 56.91 13.4K
11:04 56.88 56.89 56.76 56.78 25.4K
11:05 56.79 56.80 56.73 56.74 14.8K
11:06 56.70 56.72 56.58 56.58 20.4K
11:07 56.59 56.64 56.53 56.59 24.2K
11:08 56.60 56.66 56.50 56.50 12.2K
11:09 56.54 56.61 56.52 56.54 2.9K
11:10 56.55 56.59 56.50 56.50 14.7K
11:11 56.55 56.56 56.46 56.46 13.2K
11:12 56.51 56.58 56.51 56.58 3.7K
11:13 56.58 56.65 56.58 56.63 4.4K
11:14 56.63 56.78 56.63 56.78 9.2K
11:15 56.73 56.77 56.72 56.72 2.7K
11:16 56.77 56.80 56.74 56.80 11.7K
11:17 56.84 56.87 56.80 56.83 32.1K
11:18 56.85 56.92 56.83 56.90 30.0K
11:19 56.89 56.92 56.87 56.90 4.4K
11:20 57.01 57.01 56.86 56.86 14.2K
11:21 56.86 56.98 56.86 56.98 11.5K
11:22 57.13 57.23 57.13 57.23 29.8K
11:23 57.38 57.60 57.38 57.53 40.9K
11:24 57.57 57.74 57.57 57.68 19.2K
11:25 57.61 57.68 57.58 57.63 13.8K
11:26 57.64 57.77 57.64 57.69 17.5K
11:27 57.71 57.71 57.55 57.63 13.3K
11:28 57.58 57.59 57.43 57.43 19.9K
11:29 57.44 57.45 57.31 57.32 16.7K
11:30 57.31 57.55 57.31 57.55 8.1K
11:31 57.58 57.68 57.52 57.54 10.5K
11:32 57.63 57.63 57.52 57.57 4.8K
11:33 57.56 57.64 57.55 57.63 15.8K
11:34 57.60 57.63 57.51 57.63 17.8K
11:35 57.59 57.59 57.51 57.54 4.8K
11:36 57.55 57.60 57.49 57.53 6.1K
11:37 57.53 57.53 57.38 57.39 19.2K
11:38 57.43 57.47 57.37 57.47 7.0K
11:39 57.51 57.51 57.43 57.43 13.3K
11:40 57.52 57.52 57.49 57.50 2.4K
11:41 57.46 57.46 57.32 57.34 16.7K
11:42 57.39 57.43 57.29 57.29 7.1K
11:43 57.29 57.37 57.28 57.33 5.9K
11:44 57.36 57.40 57.33 57.40 19.0K
11:45 57.40 57.40 57.29 57.30 8.4K
11:46 57.31 57.34 57.19 57.19 11.6K
11:47 57.15 57.15 57.08 57.15 25.9K
11:48 57.16 57.24 57.16 57.21 13.3K
11:49 57.28 57.32 57.25 57.29 11.0K
11:50 57.29 57.34 57.28 57.34 2.9K
11:51 57.30 57.30 57.22 57.22 3.3K
11:52 57.23 57.23 57.00 57.07 11.0K
11:53 57.03 57.15 57.03 57.09 3.1K
11:54 57.02 57.02 56.93 56.93 15.7K
11:55 56.95 57.04 56.95 56.99 9.2K
11:56 56.84 56.97 56.84 56.97 7.3K
11:57 56.94 57.01 56.91 57.01 6.0K
11:58 56.98 57.05 56.98 57.05 6.2K
11:59 57.07 57.07 57.02 57.02 4.6K
12:00 57.12 57.13 57.08 57.08 2.6K
12:01 57.06 57.10 57.06 57.10 2.7K
12:02 57.12 57.12 57.07 57.12 2.4K
12:03 57.14 57.19 57.12 57.19 13.4K
12:04 57.22 57.22 57.12 57.22 7.1K
12:05 57.23 57.25 57.20 57.25 3.7K
12:06 57.29 57.29 57.22 57.26 14.8K
12:07 57.23 57.29 57.23 57.28 3.9K
12:08 57.31 57.31 57.23 57.23 4.3K
12:09 57.23 57.27 57.23 57.23 2.5K
12:10 57.09 57.19 57.05 57.19 7.0K
12:11 57.18 57.23 57.16 57.23 7.8K
12:12 57.19 57.24 57.14 57.14 4.5K
12:13 57.15 57.20 57.15 57.18 3.9K
12:14 57.23 57.23 57.11 57.12 5.4K
12:15 57.14 57.15 57.14 57.15 1.6K
12:16 57.22 57.23 57.20 57.23 5.7K
12:17 57.22 57.22 57.20 57.20 2.1K
12:18 57.19 57.19 57.17 57.17 1.9K
12:19 57.21 57.21 57.17 57.17 2.8K
12:20 57.23 57.24 57.21 57.21 1.5K
12:21 57.15 57.15 57.12 57.12 1.5K
12:22 57.26 57.32 57.25 57.31 6.5K
12:23 57.36 57.45 57.36 57.44 9.5K
12:24 57.43 57.46 57.43 57.46 5.6K
12:25 57.44 57.51 57.40 57.40 6.3K
12:26 57.47 57.47 57.42 57.45 4.8K
12:27 57.40 57.43 57.33 57.35 15.7K
12:28 57.40 57.40 57.32 57.32 3.0K
12:29 57.37 57.40 57.35 57.35 3.7K
12:30 57.40 57.40 57.34 57.34 14.0K
12:31 57.30 57.39 57.30 57.39 30.3K
12:32 57.41 57.41 57.37 57.37 2.6K
12:33 57.35 57.41 57.32 57.41 4.0K
12:34 57.41 57.44 57.40 57.43 4.3K
12:35 57.44 57.54 57.42 57.42 21.1K
12:36 57.37 57.42 57.34 57.42 9.8K
12:37 57.37 57.43 57.37 57.43 4.3K
12:38 57.46 57.49 57.44 57.45 3.3K
12:39 57.46 57.50 57.46 57.50 10.2K
12:40 57.44 57.44 57.39 57.40 55.7K
12:41 57.40 57.40 57.37 57.40 60.2K
12:42 57.43 57.45 57.39 57.39 5.4K
12:43 57.39 57.39 57.38 57.38 4.6K
12:44 57.42 57.45 57.40 57.41 3.1K
12:45 57.34 57.39 57.34 57.37 2.4K
12:46 57.36 57.36 57.28 57.34 4.3K
12:47 57.30 57.35 57.30 57.35 8.4K
12:48 57.32 57.42 57.32 57.35 6.7K
12:49 57.41 57.41 57.34 57.34 4.8K
12:50 57.42 57.42 57.37 57.38 2.1K
12:51 57.42 57.42 57.33 57.33 2.1K
12:52 57.30 57.30 57.27 57.27 1.9K
12:53 57.21 57.21 57.07 57.12 18.7K
12:54 57.15 57.15 57.12 57.13 3.6K
12:55 57.12 57.18 57.11 57.12 19.9K
12:56 57.13 57.14 57.13 57.14 1.4K
12:57 57.15 57.22 57.15 57.19 3.4K
12:58 57.23 57.23 57.23 57.23 5.6K
13:00 57.29 57.29 57.17 57.17 6.2K
13:01 57.19 57.20 57.18 57.19 7.1K
13:02 57.19 57.36 57.19 57.35 8.2K
13:03 57.36 57.40 57.36 57.40 5.4K
13:04 57.37 57.44 57.37 57.44 4.1K
13:05 57.43 57.44 57.39 57.44 8.6K
13:06 57.43 57.46 57.41 57.41 3.1K
13:07 57.43 57.43 57.43 57.43 0.7K
13:08 57.38 57.40 57.37 57.37 8.5K
13:09 57.34 57.34 57.31 57.31 12.1K
13:10 57.38 57.38 57.36 57.36 3.6K
13:11 57.39 57.42 57.39 57.42 5.2K
13:12 57.43 57.47 57.43 57.47 4.7K
13:13 57.45 57.50 57.45 57.50 5.1K
13:14 57.56 57.60 57.55 57.58 7.5K
13:15 57.59 57.65 57.59 57.64 11.7K
13:16 57.61 57.61 57.60 57.60 5.4K
13:18 57.50 57.57 57.50 57.57 9.1K
13:19 57.59 57.66 57.59 57.66 4.1K
13:20 57.68 57.69 57.64 57.67 10.3K
13:21 57.66 57.66 57.63 57.63 3.5K
13:22 57.64 57.65 57.63 57.63 4.9K
13:23 57.65 57.66 57.63 57.66 1.9K
13:24 57.64 57.68 57.62 57.68 7.2K
13:25 57.69 57.76 57.69 57.76 3.8K
13:26 57.76 57.76 57.72 57.72 8.8K
13:27 57.71 57.75 57.71 57.72 3.6K
13:28 57.78 57.80 57.77 57.78 7.2K
13:29 57.77 57.79 57.75 57.79 8.7K
13:30 57.80 57.86 57.70 57.75 15.3K
13:31 57.72 57.72 57.61 57.61 13.3K
13:32 57.59 57.66 57.57 57.63 37.3K
13:33 57.62 57.65 57.60 57.65 6.0K
13:34 57.68 57.72 57.63 57.66 26.5K
13:35 57.72 57.72 57.63 57.68 61.8K
13:36 57.80 57.80 57.73 57.74 10.7K
13:37 57.73 57.77 57.70 57.70 8.5K
13:38 57.75 57.75 57.72 57.75 13.2K
13:39 57.75 57.84 57.74 57.83 6.2K
13:40 57.81 57.81 57.76 57.76 9.3K
13:41 57.75 57.76 57.75 57.75 10.4K
13:42 57.77 57.83 57.77 57.79 3.4K
13:43 57.84 57.86 57.81 57.86 10.8K
13:44 57.91 57.91 57.76 57.78 8.7K
13:45 57.77 57.85 57.74 57.85 10.0K
13:46 57.85 57.90 57.84 57.86 5.4K
13:47 57.82 57.93 57.82 57.89 4.4K
13:48 57.93 58.04 57.93 58.00 34.1K
13:49 57.99 58.10 57.97 58.10 8.9K
13:50 57.98 57.98 57.90 57.95 9.1K
13:51 57.95 57.95 57.76 57.77 8.6K
13:52 57.76 57.80 57.70 57.75 5.5K
13:53 57.75 57.79 57.71 57.71 6.4K
13:54 57.79 57.81 57.79 57.81 2.3K
13:55 57.81 57.81 57.70 57.72 5.2K
13:56 57.73 57.73 57.69 57.69 4.8K
13:57 57.69 57.74 57.69 57.74 12.4K
13:58 57.75 57.84 57.75 57.84 4.6K
13:59 57.89 57.95 57.80 57.84 16.4K
14:00 57.85 58.08 57.85 58.08 12.3K
14:01 58.07 58.08 58.00 58.00 8.9K
14:02 58.02 58.02 57.89 57.92 14.2K
14:03 57.97 58.07 57.96 58.07 2.5K
14:04 58.07 58.14 58.07 58.14 9.5K
14:05 58.15 58.24 58.11 58.11 14.7K
14:06 58.13 58.18 58.13 58.18 5.1K
14:07 58.18 58.18 58.05 58.05 10.2K
14:08 58.11 58.20 58.09 58.17 8.3K
14:09 58.17 58.17 58.09 58.14 8.1K
14:10 58.15 58.19 58.11 58.17 5.5K
14:11 58.15 58.18 58.12 58.17 6.3K
14:12 58.07 58.11 58.05 58.05 13.4K
14:13 58.02 58.27 58.02 58.27 11.1K
14:14 58.26 58.38 58.26 58.38 16.9K
14:15 58.40 58.40 58.27 58.32 17.5K
14:16 58.28 58.38 58.26 58.38 8.6K
14:17 58.37 58.43 58.37 58.43 10.3K
14:18 58.45 58.47 58.44 58.44 14.8K
14:19 58.48 58.50 58.43 58.43 39.5K
14:20 58.43 58.46 58.32 58.37 38.9K
14:21 58.39 58.46 58.37 58.43 63.3K
14:22 58.39 58.40 58.35 58.38 6.8K
14:23 58.39 58.39 58.19 58.19 7.9K
14:24 58.23 58.23 58.09 58.15 15.2K
14:25 58.19 58.19 58.15 58.17 7.5K
14:26 58.15 58.17 58.08 58.17 18.2K
14:27 58.14 58.20 58.14 58.17 8.5K
14:28 58.18 58.18 58.06 58.06 5.7K
14:29 58.08 58.11 58.08 58.11 7.0K
14:30 58.13 58.23 58.10 58.22 10.0K
14:31 58.26 58.28 58.23 58.28 10.2K
14:32 58.23 58.27 58.19 58.19 10.4K
14:33 58.26 58.26 58.22 58.22 2.3K
14:34 58.27 58.27 58.20 58.21 5.1K
14:35 58.19 58.19 58.09 58.13 17.3K
14:36 58.15 58.15 58.06 58.10 8.9K
14:37 58.06 58.17 58.06 58.13 13.4K
14:38 58.10 58.17 58.06 58.12 6.7K
14:39 58.12 58.17 58.12 58.13 3.9K
14:40 58.17 58.24 58.17 58.24 30.1K
14:41 58.21 58.21 58.13 58.13 10.7K
14:42 58.14 58.19 58.14 58.18 5.4K
14:43 58.25 58.26 58.14 58.16 11.4K
14:44 58.16 58.19 58.12 58.12 5.6K
14:45 58.12 58.12 58.00 58.03 9.3K
14:46 58.04 58.13 58.04 58.11 6.4K
14:47 58.08 58.08 57.96 57.96 3.0K
14:48 58.02 58.07 57.99 58.07 16.1K
14:49 58.13 58.16 58.10 58.11 5.5K
14:50 58.10 58.14 58.10 58.14 6.8K
14:51 58.12 58.17 58.00 58.03 7.8K
14:52 58.02 58.06 58.02 58.04 1.4K
14:53 58.02 58.02 57.97 57.97 6.5K
14:54 58.02 58.02 57.97 57.99 8.8K
14:55 57.98 58.06 57.96 58.00 9.7K
14:56 57.97 58.02 57.97 58.02 1.3K
14:57 58.05 58.05 58.00 58.01 9.9K
14:58 57.99 58.03 57.95 58.03 5.8K
14:59 58.03 58.05 58.03 58.05 2.3K
15:00 58.00 58.02 57.96 58.01 9.7K
15:01 57.95 57.95 57.85 57.89 21.9K
15:02 57.86 57.89 57.81 57.86 81.5K
15:03 57.90 57.90 57.76 57.79 27.3K
15:04 57.84 57.85 57.72 57.72 17.9K
15:05 57.71 57.83 57.71 57.79 16.3K
15:06 57.77 57.82 57.76 57.78 13.0K
15:07 57.77 57.88 57.76 57.88 64.7K
15:08 57.90 57.90 57.85 57.86 18.3K
15:09 57.84 57.86 57.76 57.76 57.3K
15:10 57.75 57.81 57.74 57.74 24.8K
15:11 57.77 57.79 57.65 57.66 15.1K
15:12 57.63 57.70 57.63 57.70 5.0K
15:13 57.77 57.79 57.74 57.77 13.9K
15:14 57.74 57.87 57.73 57.84 20.5K
15:15 57.91 57.93 57.91 57.93 3.2K
15:16 57.92 57.94 57.91 57.94 3.3K
15:17 57.95 57.99 57.95 57.95 52.0K
15:18 57.95 58.03 57.95 58.03 72.6K
15:19 57.99 57.99 57.97 57.99 9.2K
15:20 57.98 57.98 57.91 57.92 30.5K
15:21 57.92 58.01 57.91 58.01 6.1K
15:22 58.00 58.15 58.00 58.15 21.7K
15:23 58.16 58.19 58.13 58.15 8.4K
15:24 58.20 58.25 58.19 58.22 69.4K
15:25 58.21 58.21 58.13 58.13 7.9K
15:26 58.11 58.11 58.02 58.02 5.8K
15:27 58.02 58.03 58.02 58.02 10.5K
15:28 58.01 58.07 58.01 58.07 18.3K
15:29 58.06 58.08 58.03 58.03 23.3K
15:30 58.01 58.04 58.00 58.02 13.8K
15:31 57.98 58.01 57.92 57.92 5.9K
15:32 57.88 57.95 57.88 57.93 16.4K
15:33 57.91 57.92 57.90 57.91 8.2K
15:34 57.91 58.02 57.89 58.02 81.5K
15:35 58.04 58.04 58.00 58.01 4.5K
15:36 58.00 58.05 57.98 58.05 58.6K
15:37 58.04 58.07 58.00 58.00 57.1K
15:38 57.99 57.99 57.82 57.82 33.5K
15:39 57.83 57.87 57.81 57.87 38.0K
15:40 57.85 57.85 57.77 57.77 19.3K
15:41 57.78 57.87 57.78 57.86 13.3K
15:42 57.86 57.87 57.86 57.87 13.3K
15:43 57.85 57.86 57.81 57.83 24.7K
15:44 57.84 57.88 57.84 57.85 16.4K
15:45 57.83 57.87 57.83 57.87 16.4K
15:46 57.82 57.90 57.82 57.90 9.9K
15:47 57.88 57.89 57.85 57.86 25.2K
15:48 57.84 57.84 57.77 57.77 17.0K
15:49 57.77 57.80 57.72 57.72 18.3K
15:50 57.72 57.79 57.72 57.76 27.1K
15:51 57.74 57.81 57.72 57.81 12.1K
15:52 57.82 57.89 57.81 57.82 57.1K
15:53 57.81 57.85 57.78 57.78 20.8K
15:54 57.81 57.89 57.77 57.86 22.9K
15:55 57.81 57.82 57.79 57.82 49.7K
15:56 57.79 57.81 57.77 57.80 56.5K
15:57 57.79 57.79 57.71 57.74 57.0K
15:58 57.75 57.75 57.68 57.70 52.3K
15:59 57.72 57.76 57.63 57.69 268.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし