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 58.32 58.34 58.13 58.20 1,160.8K
09:31 58.23 58.25 58.09 58.12 88.6K
09:32 58.06 58.46 58.06 58.27 75.4K
09:33 58.21 58.53 58.16 58.51 53.2K
09:34 58.50 58.64 58.50 58.63 34.1K
09:35 58.63 58.64 58.37 58.38 24.8K
09:36 58.29 58.36 58.21 58.21 106.6K
09:37 58.20 58.48 58.14 58.48 58.0K
09:38 58.41 58.52 58.35 58.44 68.2K
09:39 58.47 58.52 58.36 58.48 122.7K
09:40 58.49 58.81 58.49 58.81 59.1K
09:41 58.87 58.95 58.86 58.91 37.7K
09:42 58.94 59.07 58.85 58.98 27.1K
09:43 58.97 59.17 58.97 59.09 29.4K
09:44 59.06 59.09 58.93 58.93 61.8K
09:45 59.02 59.36 59.02 59.30 56.8K
09:46 59.34 59.37 59.24 59.31 47.1K
09:47 59.34 59.45 59.32 59.45 81.7K
09:48 59.44 59.97 59.44 59.97 197.9K
09:49 59.91 60.43 59.91 60.14 119.0K
09:50 60.21 60.32 60.05 60.05 33.0K
09:51 60.16 60.53 60.01 60.46 61.1K
09:52 60.55 60.71 60.38 60.56 88.5K
09:53 60.62 60.80 60.57 60.74 83.1K
09:54 60.77 61.04 60.77 60.89 64.0K
09:55 60.94 60.95 60.75 60.86 35.3K
09:56 60.90 60.92 60.72 60.87 31.7K
09:57 60.90 61.15 60.83 60.83 69.0K
09:58 60.81 60.91 60.81 60.81 23.1K
09:59 60.78 60.78 60.40 60.51 81.4K
10:00 60.61 60.71 60.43 60.51 23.2K
10:01 60.25 60.47 60.24 60.47 33.1K
10:02 60.53 60.79 60.53 60.79 42.4K
10:03 60.84 60.92 60.79 60.90 29.8K
10:04 60.76 60.83 60.65 60.78 31.1K
10:05 60.80 60.88 60.67 60.72 10.9K
10:06 60.72 60.90 60.72 60.87 19.4K
10:07 60.78 60.85 60.72 60.85 12.2K
10:08 60.87 60.92 60.84 60.84 16.7K
10:09 60.86 60.93 60.85 60.90 15.3K
10:10 61.01 61.01 60.68 60.82 57.5K
10:11 60.90 61.04 60.84 60.84 13.6K
10:12 60.97 61.05 60.91 60.91 20.5K
10:13 60.98 61.14 60.91 61.14 46.3K
10:14 61.10 61.16 61.05 61.11 104.9K
10:15 61.18 61.25 61.04 61.13 34.5K
10:16 61.03 61.03 60.80 61.00 80.8K
10:17 61.00 61.19 60.99 61.18 84.2K
10:18 61.16 61.40 61.16 61.24 77.6K
10:19 61.33 61.40 61.28 61.37 68.2K
10:20 61.39 61.44 61.27 61.39 194.0K
10:21 61.37 61.42 61.16 61.37 51.0K
10:22 61.37 61.45 61.34 61.41 50.6K
10:23 61.48 61.48 61.29 61.31 22.8K
10:24 61.25 61.25 61.09 61.25 32.5K
10:25 61.32 61.43 61.32 61.43 68.7K
10:26 61.44 61.61 61.44 61.57 41.2K
10:27 61.52 61.55 61.50 61.51 61.0K
10:28 61.52 61.57 61.47 61.57 54.7K
10:29 61.57 61.73 61.57 61.68 28.4K
10:30 61.71 61.83 61.65 61.83 67.2K
10:31 61.88 61.89 61.63 61.68 49.4K
10:32 61.64 61.76 61.64 61.75 8.9K
10:33 61.69 61.86 61.67 61.86 30.4K
10:34 61.84 61.91 61.76 61.84 50.4K
10:35 61.91 61.94 61.70 61.86 22.4K
10:36 61.87 61.89 61.83 61.89 15.7K
10:37 61.82 61.97 61.82 61.97 46.6K
10:38 61.98 61.98 61.83 61.90 43.6K
10:39 61.91 61.91 61.64 61.65 30.7K
10:40 61.73 61.85 61.73 61.84 34.5K
10:41 61.92 61.93 61.83 61.93 36.7K
10:42 61.89 62.00 61.85 61.94 69.0K
10:43 61.98 62.03 61.92 62.00 54.6K
10:44 61.98 62.08 61.98 62.07 11.6K
10:45 62.11 62.33 62.09 62.33 48.8K
10:46 62.34 62.35 62.19 62.20 38.8K
10:47 62.16 62.17 61.93 61.95 23.8K
10:48 62.00 62.11 62.00 62.08 8.9K
10:49 62.05 62.09 61.97 62.00 22.3K
10:50 62.15 62.28 62.06 62.16 12.7K
10:51 62.23 62.36 62.23 62.23 24.1K
10:52 62.20 62.52 62.20 62.51 40.2K
10:53 62.47 62.69 62.47 62.58 38.1K
10:54 62.63 62.63 62.52 62.57 129.2K
10:55 62.50 62.53 62.38 62.49 31.8K
10:56 62.53 62.53 62.26 62.31 31.8K
10:57 62.27 62.38 62.27 62.27 41.9K
10:58 62.31 62.45 62.30 62.45 23.1K
10:59 62.31 62.34 62.24 62.30 28.3K
11:00 62.40 62.40 62.33 62.36 12.8K
11:01 62.22 62.39 62.10 62.39 213.7K
11:02 62.40 62.40 62.19 62.20 11.1K
11:03 62.13 62.34 62.10 62.28 13.6K
11:04 62.26 62.32 62.23 62.26 23.0K
11:05 62.29 62.42 62.29 62.36 8.8K
11:06 62.36 62.54 62.36 62.40 25.5K
11:07 62.45 62.48 62.38 62.46 11.3K
11:08 62.44 62.48 62.33 62.47 9.9K
11:09 62.44 62.60 62.44 62.60 36.5K
11:10 62.64 62.67 62.49 62.66 49.8K
11:11 62.67 62.67 62.52 62.60 14.5K
11:12 62.57 62.57 62.36 62.42 43.8K
11:13 62.36 62.45 62.36 62.38 14.0K
11:14 62.43 62.45 62.37 62.39 19.2K
11:15 62.38 62.42 62.27 62.42 26.0K
11:16 62.43 62.52 62.43 62.51 16.5K
11:17 62.47 62.47 62.40 62.43 7.6K
11:18 62.40 62.40 62.33 62.35 12.1K
11:19 62.37 62.54 62.37 62.54 12.6K
11:20 62.48 62.60 62.48 62.56 41.9K
11:21 62.53 62.55 62.49 62.55 8.2K
11:22 62.50 62.58 62.50 62.56 4.5K
11:23 62.55 62.60 62.54 62.60 16.6K
11:24 62.58 62.67 62.56 62.67 19.9K
11:25 62.65 62.69 62.63 62.69 12.8K
11:26 62.66 62.74 62.62 62.66 17.4K
11:27 62.68 62.71 62.67 62.68 5.3K
11:28 62.69 62.74 62.63 62.74 5.7K
11:29 62.71 62.75 62.69 62.70 15.9K
11:30 62.70 62.73 62.68 62.72 6.5K
11:31 62.69 62.71 62.62 62.70 9.9K
11:32 62.72 62.72 62.65 62.72 7.4K
11:33 62.71 62.71 62.65 62.71 10.2K
11:34 62.73 62.73 62.64 62.66 10.6K
11:35 62.66 62.66 62.41 62.41 112.0K
11:36 62.38 62.47 62.32 62.47 23.0K
11:37 62.45 62.46 62.35 62.35 6.2K
11:38 62.40 62.40 62.28 62.35 26.4K
11:39 62.31 62.35 62.22 62.35 24.4K
11:40 62.33 62.35 62.26 62.26 5.9K
11:41 62.24 62.32 62.22 62.32 23.4K
11:42 62.29 62.30 62.21 62.21 19.7K
11:43 62.20 62.21 62.02 62.12 37.7K
11:44 62.12 62.12 61.98 62.05 31.9K
11:45 62.04 62.13 61.99 62.13 12.2K
11:46 62.09 62.15 62.01 62.09 13.4K
11:47 61.95 62.03 61.92 61.95 11.7K
11:48 61.84 61.94 61.84 61.93 17.9K
11:49 61.91 62.06 61.82 62.04 32.5K
11:50 62.20 62.28 62.16 62.16 18.4K
11:51 62.18 62.49 62.18 62.46 29.7K
11:52 62.50 62.50 62.38 62.41 12.3K
11:53 62.37 62.44 62.26 62.36 14.5K
11:54 62.47 62.59 62.47 62.58 18.8K
11:55 62.53 62.53 62.35 62.44 4.7K
11:56 62.41 62.41 62.27 62.27 5.6K
11:57 62.36 62.43 62.36 62.38 6.1K
11:58 62.36 62.38 62.34 62.35 6.7K
11:59 62.35 62.35 62.35 62.35 4.3K
12:00 62.35 62.38 62.25 62.25 6.1K
12:01 62.37 62.37 62.27 62.27 5.2K
12:02 62.26 62.26 62.25 62.25 9.2K
12:03 62.32 62.32 62.15 62.15 3.2K
12:04 62.25 62.35 62.14 62.14 7.8K
12:05 62.12 62.15 62.07 62.15 13.3K
12:06 62.14 62.14 62.04 62.04 6.7K
12:07 62.04 62.14 62.04 62.10 4.2K
12:08 62.11 62.14 62.11 62.14 14.2K
12:09 62.19 62.30 62.19 62.27 7.4K
12:10 62.27 62.27 62.17 62.21 3.4K
12:11 62.22 62.22 62.20 62.20 8.7K
12:12 62.16 62.19 62.16 62.19 3.4K
12:13 62.15 62.24 62.15 62.23 10.2K
12:14 62.16 62.16 62.11 62.12 15.5K
12:15 62.16 62.17 62.09 62.09 13.6K
12:16 62.13 62.13 62.07 62.07 1.8K
12:17 62.12 62.12 62.09 62.09 6.7K
12:18 62.07 62.07 61.98 61.98 15.2K
12:19 62.00 62.03 61.83 61.92 81.9K
12:20 61.92 62.02 61.92 61.97 15.8K
12:21 62.01 62.07 62.00 62.07 8.1K
12:22 62.14 62.22 62.13 62.17 80.0K
12:23 62.19 62.24 62.17 62.19 11.2K
12:24 62.24 62.24 62.21 62.22 11.0K
12:25 62.17 62.25 62.17 62.19 13.7K
12:26 62.12 62.14 62.00 62.02 6.8K
12:27 61.97 62.07 61.95 62.04 6.7K
12:28 62.02 62.03 61.93 61.96 9.4K
12:29 61.95 62.03 61.92 62.01 11.0K
12:30 62.00 62.01 61.90 61.93 6.1K
12:31 61.94 61.97 61.83 61.87 68.1K
12:32 61.79 61.96 61.79 61.94 9.1K
12:33 61.96 62.17 61.96 62.11 71.8K
12:34 62.15 62.19 62.12 62.14 11.8K
12:35 62.05 62.06 62.02 62.02 0.7K
12:36 62.00 62.00 61.82 61.86 12.8K
12:37 61.86 61.86 61.79 61.80 5.1K
12:38 61.74 61.81 61.72 61.81 58.8K
12:39 61.79 61.79 61.57 61.57 29.7K
12:40 61.53 61.56 61.47 61.53 25.8K
12:41 61.56 61.56 61.36 61.36 25.9K
12:42 61.34 61.35 61.19 61.26 26.3K
12:43 61.28 61.31 61.23 61.30 17.9K
12:44 61.33 61.46 61.29 61.43 9.2K
12:45 61.37 61.39 61.27 61.39 20.3K
12:46 61.42 61.66 61.42 61.65 15.7K
12:47 61.65 61.72 61.65 61.72 2.7K
12:48 61.68 61.70 61.60 61.60 18.0K
12:49 61.68 61.68 61.63 61.63 6.6K
12:50 61.64 61.64 61.48 61.56 9.7K
12:51 61.57 61.64 61.57 61.64 3.6K
12:52 61.49 61.59 61.49 61.59 2.7K
12:53 61.67 61.67 61.66 61.67 5.1K
12:54 61.71 61.81 61.71 61.75 6.0K
12:55 61.73 61.80 61.71 61.74 10.4K
12:56 61.75 61.79 61.71 61.73 21.4K
12:57 61.72 61.85 61.72 61.85 13.7K
12:58 61.89 61.90 61.86 61.86 7.0K
12:59 61.84 61.93 61.84 61.93 23.5K
13:00 61.89 61.91 61.80 61.80 22.3K
13:01 61.80 61.83 61.67 61.70 9.4K
13:02 61.72 61.78 61.58 61.72 8.0K
13:03 61.76 61.94 61.75 61.94 4.8K
13:04 61.89 61.97 61.88 61.88 7.9K
13:05 61.85 61.87 61.80 61.87 10.6K
13:06 61.88 61.88 61.80 61.80 11.1K
13:07 61.76 61.87 61.76 61.84 9.5K
13:08 61.86 61.89 61.82 61.88 10.4K
13:09 61.99 62.01 61.99 62.01 6.1K
13:10 62.00 62.04 61.90 62.03 12.0K
13:11 61.98 61.99 61.98 61.99 2.2K
13:12 61.93 61.97 61.86 61.90 6.3K
13:13 61.92 62.05 61.92 62.03 4.7K
13:14 62.00 62.04 61.99 62.04 11.5K
13:15 62.08 62.08 61.98 62.02 7.3K
13:16 62.04 62.06 62.01 62.06 8.3K
13:17 62.02 62.02 61.92 61.95 4.6K
13:18 61.94 62.03 61.94 62.01 3.7K
13:19 61.99 62.01 61.97 62.01 2.2K
13:20 62.07 62.08 62.03 62.08 2.5K
13:21 62.06 62.06 62.02 62.02 1.2K
13:22 62.03 62.16 62.03 62.13 9.5K
13:23 62.15 62.18 62.14 62.14 2.4K
13:24 62.14 62.14 62.02 62.02 15.8K
13:25 62.00 62.03 61.99 62.03 10.2K
13:26 62.02 62.02 62.00 62.01 4.9K
13:27 61.99 62.01 61.99 62.01 2.5K
13:28 62.03 62.03 62.01 62.01 1.7K
13:29 62.01 62.01 62.01 62.01 4.7K
13:30 62.05 62.05 62.05 62.05 0.5K
13:31 62.07 62.09 61.99 61.99 20.2K
13:32 61.96 61.96 61.91 61.91 13.1K
13:33 61.93 61.96 61.93 61.96 3.3K
13:34 62.02 62.02 61.96 61.96 5.5K
13:35 61.99 62.03 61.99 62.02 2.9K
13:37 62.07 62.11 62.07 62.10 10.9K
13:38 62.11 62.15 62.11 62.15 3.8K
13:39 62.13 62.17 62.12 62.15 13.1K
13:40 62.14 62.15 62.14 62.15 7.4K
13:41 62.06 62.09 62.04 62.09 8.8K
13:42 62.10 62.10 62.03 62.07 16.9K
13:43 62.10 62.10 62.10 62.10 1.0K
13:44 62.03 62.03 62.03 62.03 6.8K
13:45 62.08 62.08 61.78 61.83 13.0K
13:46 61.89 61.96 61.89 61.93 7.0K
13:47 61.95 61.95 61.95 61.95 1.0K
13:48 62.05 62.06 61.94 61.94 10.7K
13:49 61.86 61.86 61.72 61.73 7.6K
13:50 61.71 61.79 61.66 61.71 20.5K
13:51 61.71 61.90 61.71 61.90 5.9K
13:52 61.96 62.04 61.94 61.98 2.8K
13:53 62.03 62.09 62.02 62.06 5.7K
13:54 61.98 61.98 61.93 61.97 2.4K
13:55 61.97 62.03 61.97 62.00 5.2K
13:56 62.02 62.05 61.90 61.90 4.1K
13:57 61.95 61.97 61.90 61.93 5.9K
13:58 61.92 61.92 61.90 61.90 2.5K
13:59 61.77 61.77 61.77 61.77 1.8K
14:00 61.86 61.86 61.74 61.74 18.5K
14:01 61.73 61.77 61.68 61.69 20.9K
14:02 61.68 61.75 61.63 61.75 6.2K
14:03 61.70 61.83 61.70 61.83 4.7K
14:04 61.85 61.85 61.74 61.74 1.0K
14:05 61.76 61.90 61.76 61.90 11.1K
14:06 61.90 61.90 61.69 61.75 14.5K
14:07 61.81 61.91 61.81 61.90 6.6K
14:08 61.94 61.96 61.93 61.93 10.4K
14:09 61.91 61.95 61.91 61.95 2.7K
14:10 61.81 61.84 61.81 61.84 1.1K
14:11 61.88 61.88 61.88 61.88 0.6K
14:12 61.91 61.96 61.91 61.96 6.6K
14:13 62.02 62.03 61.96 62.00 5.3K
14:14 62.01 62.01 62.01 62.01 1.2K
14:15 61.99 62.13 61.99 62.13 5.5K
14:16 62.14 62.14 62.07 62.09 10.9K
14:17 62.11 62.17 62.11 62.16 9.3K
14:18 62.11 62.12 62.11 62.12 2.1K
14:19 62.12 62.12 62.06 62.06 11.5K
14:20 62.09 62.12 62.05 62.05 6.7K
14:21 62.13 62.13 61.94 61.94 6.4K
14:22 62.02 62.03 62.01 62.02 5.3K
14:23 61.99 62.00 61.99 62.00 1.1K
14:24 62.01 62.01 62.01 62.01 0.2K
14:25 61.98 61.99 61.89 61.89 7.2K
14:26 61.97 61.97 61.89 61.91 9.9K
14:27 61.91 61.99 61.91 61.99 8.4K
14:28 62.06 62.06 62.02 62.03 7.0K
14:29 62.07 62.07 61.98 61.99 3.1K
14:30 61.94 62.00 61.92 62.00 4.8K
14:31 61.91 61.91 61.87 61.89 2.0K
14:32 61.90 61.91 61.84 61.84 5.4K
14:33 61.85 61.86 61.84 61.86 4.9K
14:34 61.85 61.86 61.81 61.85 20.3K
14:35 61.85 61.90 61.85 61.90 2.7K
14:36 61.81 61.92 61.77 61.91 20.9K
14:37 61.94 61.98 61.86 61.86 6.8K
14:38 61.88 62.00 61.88 62.00 26.6K
14:39 62.01 62.03 61.97 61.98 15.8K
14:40 61.96 62.04 61.96 62.03 8.1K
14:41 62.01 62.06 62.01 62.06 8.3K
14:42 62.08 62.08 62.02 62.06 5.0K
14:43 62.06 62.07 61.98 62.05 19.4K
14:44 62.11 62.14 62.11 62.13 14.4K
14:45 62.14 62.14 62.12 62.12 10.0K
14:46 62.08 62.13 62.08 62.10 9.0K
14:47 62.09 62.12 62.02 62.04 12.3K
14:48 62.12 62.12 62.02 62.04 18.4K
14:49 62.03 62.03 61.95 61.95 1.9K
14:50 61.92 61.95 61.92 61.94 11.2K
14:51 61.97 61.97 61.86 61.86 8.9K
14:52 61.84 61.88 61.83 61.87 15.6K
14:53 61.84 61.95 61.84 61.93 20.3K
14:54 61.96 61.96 61.88 61.91 1.9K
14:55 61.88 61.88 61.84 61.86 3.9K
14:56 61.91 61.95 61.89 61.89 5.5K
14:57 61.89 61.89 61.76 61.76 17.6K
14:58 61.75 61.83 61.73 61.83 16.4K
14:59 61.86 61.87 61.83 61.83 2.5K
15:00 61.85 62.01 61.84 61.98 13.0K
15:01 61.98 62.05 61.97 62.01 1.7K
15:02 62.01 62.03 61.99 62.02 7.7K
15:03 61.98 61.98 61.98 61.98 3.5K
15:04 62.09 62.09 62.07 62.08 6.9K
15:05 62.05 62.10 62.05 62.06 7.1K
15:06 62.08 62.13 62.05 62.10 7.0K
15:07 62.11 62.12 62.08 62.12 1.0K
15:08 62.10 62.12 62.08 62.12 5.0K
15:09 62.13 62.13 62.06 62.12 14.9K
15:10 62.10 62.12 62.10 62.12 7.6K
15:11 62.14 62.14 62.09 62.09 6.3K
15:12 62.05 62.16 62.02 62.15 14.5K
15:13 62.19 62.28 62.18 62.22 32.4K
15:14 62.20 62.25 62.18 62.25 12.3K
15:15 62.27 62.29 62.24 62.27 10.4K
15:16 62.27 62.30 62.27 62.30 3.0K
15:17 62.25 62.32 62.24 62.31 18.5K
15:18 62.23 62.29 62.23 62.24 5.4K
15:19 62.26 62.29 62.24 62.28 9.2K
15:20 62.32 62.33 62.27 62.33 4.7K
15:21 62.32 62.33 62.30 62.30 7.9K
15:22 62.29 62.29 62.26 62.29 2.2K
15:23 62.33 62.38 62.31 62.36 10.2K
15:24 62.35 62.44 62.35 62.44 15.7K
15:25 62.43 62.43 62.32 62.32 12.0K
15:26 62.29 62.32 62.25 62.25 3.7K
15:27 62.25 62.25 62.13 62.13 6.8K
15:28 62.09 62.18 62.08 62.12 5.5K
15:29 62.15 62.15 62.11 62.15 2.5K
15:30 62.14 62.14 62.05 62.12 4.3K
15:31 62.08 62.08 62.01 62.05 47.7K
15:32 62.06 62.14 62.06 62.14 10.3K
15:33 62.16 62.16 62.14 62.16 9.1K
15:34 62.17 62.21 62.16 62.21 12.1K
15:35 62.30 62.31 62.28 62.31 14.6K
15:36 62.29 62.29 62.20 62.24 19.9K
15:37 62.21 62.21 62.11 62.11 11.3K
15:38 62.07 62.07 61.95 61.95 24.8K
15:39 61.94 62.08 61.94 61.96 8.2K
15:40 61.99 61.99 61.95 61.99 7.7K
15:41 62.04 62.07 62.00 62.07 11.8K
15:42 62.05 62.10 61.99 62.09 7.8K
15:43 62.09 62.09 62.02 62.02 7.7K
15:44 62.02 62.06 61.97 62.06 36.8K
15:45 62.18 62.18 62.06 62.06 3.5K
15:46 62.04 62.04 61.93 61.93 42.5K
15:47 61.91 61.93 61.81 61.85 32.6K
15:48 61.85 61.96 61.85 61.96 4.2K
15:49 61.98 61.98 61.85 61.85 9.8K
15:50 61.90 62.06 61.84 62.02 14.2K
15:51 61.99 62.13 61.99 62.13 18.2K
15:52 62.09 62.09 62.03 62.07 17.5K
15:53 62.08 62.17 62.08 62.12 16.0K
15:54 62.22 62.22 62.03 62.16 18.3K
15:55 62.09 62.13 62.06 62.10 19.6K
15:56 62.06 62.09 61.98 61.98 12.1K
15:57 62.05 62.07 62.00 62.03 33.0K
15:58 62.02 62.08 61.96 62.05 29.4K
15:59 62.07 62.38 62.06 62.06 492.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし