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 60.23 60.29 60.01 60.01 813.2K
09:31 60.04 60.24 59.97 60.13 8.8K
09:32 60.12 60.34 60.09 60.13 24.6K
09:33 60.14 60.15 60.05 60.11 50.0K
09:34 60.11 60.12 59.58 59.79 69.7K
09:35 59.75 60.01 59.71 59.91 29.5K
09:36 59.90 59.90 59.62 59.62 22.3K
09:37 59.68 59.70 59.56 59.70 21.0K
09:38 59.72 59.90 59.72 59.84 27.1K
09:39 59.93 60.10 59.83 59.83 16.1K
09:40 59.86 59.92 59.76 59.78 17.9K
09:41 59.76 60.09 59.76 60.09 12.6K
09:42 60.06 60.16 60.00 60.03 12.9K
09:43 60.02 60.30 60.02 60.27 33.7K
09:44 60.24 60.24 60.13 60.18 30.2K
09:45 60.27 60.28 60.16 60.24 14.5K
09:46 60.14 60.14 59.89 59.97 25.0K
09:47 59.98 59.98 59.78 59.90 29.4K
09:48 59.94 60.11 59.94 60.11 5.2K
09:49 60.03 60.08 59.84 59.85 13.8K
09:50 59.84 59.85 59.74 59.78 10.9K
09:51 59.74 59.84 59.74 59.79 8.3K
09:52 59.78 59.86 59.75 59.86 9.0K
09:53 59.79 59.82 59.52 59.52 42.9K
09:54 59.51 59.60 59.47 59.58 27.5K
09:55 59.63 59.64 59.55 59.62 7.1K
09:56 59.60 59.60 59.28 59.28 30.1K
09:57 59.30 59.31 59.08 59.26 31.0K
09:58 59.29 59.32 59.07 59.13 43.7K
09:59 59.10 59.15 58.93 59.04 64.9K
10:00 59.15 59.33 58.92 58.92 58.6K
10:01 58.96 58.96 58.09 58.19 219.6K
10:02 58.25 58.94 58.25 58.94 72.1K
10:03 58.92 58.94 58.50 58.74 42.4K
10:04 58.69 58.71 58.43 58.48 47.3K
10:05 58.48 58.49 58.22 58.33 54.5K
10:06 58.34 58.49 58.15 58.33 49.4K
10:07 58.23 58.23 57.72 57.81 50.5K
10:08 57.91 58.14 57.90 58.10 41.5K
10:09 58.12 58.12 57.73 58.01 66.3K
10:10 57.92 57.96 57.31 57.41 86.5K
10:11 57.53 57.80 57.37 57.40 51.7K
10:12 57.43 57.74 57.27 57.57 52.4K
10:13 57.62 57.84 57.62 57.66 35.0K
10:14 57.56 57.56 57.32 57.41 40.8K
10:15 57.29 57.34 56.78 56.86 81.3K
10:16 57.06 57.34 57.04 57.11 92.7K
10:17 57.22 57.38 56.92 56.99 45.6K
10:18 56.93 57.22 56.93 57.10 30.4K
10:19 57.12 57.49 57.07 57.47 41.5K
10:20 57.47 57.63 57.20 57.36 52.5K
10:21 57.44 57.53 57.29 57.29 83.5K
10:22 57.11 57.40 57.02 57.12 62.6K
10:23 57.21 57.29 57.08 57.08 108.9K
10:24 57.03 57.34 57.03 57.22 30.7K
10:25 57.33 57.54 57.28 57.33 43.3K
10:26 57.36 57.58 57.30 57.58 40.7K
10:27 57.52 57.52 57.33 57.34 45.4K
10:28 57.25 57.26 57.13 57.15 44.7K
10:29 57.17 57.21 57.06 57.14 52.3K
10:30 57.07 57.23 57.04 57.11 24.9K
10:31 57.09 57.09 56.96 57.03 58.8K
10:32 57.02 57.13 56.82 57.03 41.7K
10:33 56.85 56.98 56.85 56.91 21.7K
10:34 56.91 56.94 56.55 56.60 132.4K
10:35 56.64 56.73 56.39 56.52 236.2K
10:36 56.52 56.65 56.48 56.65 35.4K
10:37 56.70 56.70 56.53 56.55 23.3K
10:38 56.64 56.64 56.38 56.38 17.9K
10:39 56.36 56.36 56.00 56.24 147.4K
10:40 56.21 56.44 56.21 56.32 73.5K
10:41 56.40 56.40 56.18 56.31 182.7K
10:42 56.32 56.32 55.89 55.92 107.1K
10:43 55.86 56.06 55.86 56.06 236.3K
10:44 56.04 56.09 55.92 55.96 156.7K
10:45 55.84 55.88 55.51 55.81 61.5K
10:46 55.90 56.15 55.74 56.15 101.2K
10:47 56.14 56.22 55.87 55.94 31.1K
10:48 55.75 56.12 55.75 56.11 23.8K
10:49 56.07 56.37 56.07 56.36 91.4K
10:50 56.37 56.50 56.25 56.49 102.4K
10:51 56.47 56.65 56.43 56.62 40.1K
10:52 56.63 56.82 56.61 56.74 58.6K
10:53 56.78 56.78 56.57 56.57 41.5K
10:54 56.57 56.73 56.52 56.52 60.0K
10:55 56.61 56.76 56.56 56.63 39.3K
10:56 56.64 56.84 56.58 56.66 19.0K
10:57 56.57 56.66 56.55 56.59 17.6K
10:58 56.51 56.60 56.45 56.60 39.1K
10:59 56.57 56.61 56.53 56.56 64.4K
11:00 56.57 56.57 56.32 56.32 86.9K
11:01 56.22 56.74 56.22 56.74 26.9K
11:02 56.74 56.74 56.34 56.34 20.8K
11:03 56.44 56.51 56.38 56.39 51.1K
11:04 56.38 56.63 56.38 56.51 17.8K
11:05 56.54 56.56 56.36 56.40 19.4K
11:06 56.42 56.59 56.42 56.57 15.4K
11:07 56.55 56.55 56.37 56.39 19.5K
11:08 56.39 56.74 56.39 56.66 17.0K
11:09 56.63 56.73 56.63 56.66 19.8K
11:10 56.63 56.67 56.30 56.46 34.2K
11:11 56.46 56.46 56.02 56.10 17.9K
11:12 56.08 56.12 56.04 56.12 6.8K
11:13 56.14 56.23 56.11 56.20 9.3K
11:14 56.36 56.49 56.36 56.38 9.7K
11:15 56.36 56.38 56.25 56.36 9.1K
11:16 56.31 56.52 56.31 56.42 15.7K
11:17 56.34 56.34 56.25 56.29 4.5K
11:18 56.28 56.32 56.26 56.26 58.6K
11:19 56.26 56.38 56.23 56.23 5.8K
11:20 56.25 56.46 56.25 56.46 6.8K
11:21 56.44 56.56 56.38 56.56 11.2K
11:22 56.57 56.71 56.54 56.54 11.4K
11:23 56.50 56.51 56.45 56.46 4.4K
11:24 56.50 56.63 56.49 56.61 20.3K
11:25 56.60 56.66 56.59 56.65 12.0K
11:26 56.61 56.76 56.60 56.60 42.8K
11:27 56.63 56.63 56.50 56.57 15.3K
11:28 56.58 56.65 56.58 56.63 13.9K
11:29 56.60 56.68 56.60 56.65 13.6K
11:30 56.63 56.65 56.54 56.54 23.5K
11:31 56.50 56.60 56.46 56.60 93.0K
11:32 56.60 56.71 56.60 56.71 62.1K
11:33 56.76 56.78 56.70 56.72 35.9K
11:34 56.79 56.79 56.67 56.67 10.3K
11:35 56.55 56.55 56.37 56.38 9.8K
11:36 56.42 56.42 56.30 56.37 19.6K
11:37 56.44 56.62 56.44 56.61 30.5K
11:38 56.60 56.71 56.60 56.70 6.9K
11:39 56.66 56.87 56.66 56.87 27.4K
11:40 56.91 57.05 56.88 57.01 40.2K
11:41 57.01 57.01 56.77 56.85 13.5K
11:42 56.85 56.96 56.79 56.96 18.8K
11:43 56.91 56.99 56.86 56.86 17.2K
11:44 56.85 56.85 56.81 56.85 23.0K
11:45 56.76 56.80 56.70 56.79 5.0K
11:46 56.79 56.83 56.76 56.76 13.0K
11:47 56.77 56.79 56.66 56.79 17.1K
11:48 56.67 56.67 56.61 56.61 10.5K
11:49 56.59 56.59 56.49 56.51 9.7K
11:50 56.42 56.51 56.31 56.35 19.7K
11:51 56.33 56.44 56.24 56.24 13.3K
11:52 56.20 56.34 56.18 56.33 12.4K
11:53 56.27 56.31 56.26 56.26 8.5K
11:54 56.28 56.28 56.24 56.24 3.0K
11:55 56.29 56.30 56.24 56.24 59.8K
11:56 56.28 56.35 56.27 56.27 54.9K
11:57 56.31 56.32 56.23 56.32 7.1K
11:58 56.31 56.31 56.20 56.23 13.3K
11:59 56.24 56.26 56.19 56.23 3.6K
12:00 56.22 56.28 56.18 56.18 11.3K
12:01 56.28 56.28 56.20 56.21 2.3K
12:02 56.22 56.24 56.12 56.15 14.2K
12:03 56.20 56.26 56.17 56.24 16.6K
12:04 56.23 56.23 56.03 56.04 42.4K
12:05 56.11 56.12 55.99 56.02 55.1K
12:06 56.06 56.06 56.04 56.04 2.7K
12:07 56.02 56.03 55.86 55.86 38.9K
12:08 55.92 55.97 55.85 55.92 19.5K
12:09 55.93 55.99 55.86 55.86 10.4K
12:10 55.84 55.88 55.72 55.80 25.6K
12:11 55.84 55.93 55.83 55.89 6.4K
12:12 55.84 56.04 55.84 56.04 18.7K
12:13 56.03 56.06 55.95 55.95 5.1K
12:14 55.87 55.90 55.79 55.83 30.7K
12:15 55.82 55.86 55.70 55.73 15.2K
12:16 55.73 55.77 55.63 55.70 18.6K
12:17 55.78 55.83 55.73 55.83 7.6K
12:18 55.91 55.91 55.86 55.88 6.8K
12:19 55.95 56.02 55.90 55.92 23.9K
12:20 55.93 55.93 55.90 55.90 2.5K
12:21 55.83 55.93 55.83 55.84 7.6K
12:22 55.82 55.82 55.67 55.79 16.3K
12:23 55.66 55.74 55.60 55.72 15.2K
12:24 55.79 55.79 55.72 55.74 37.6K
12:25 55.81 55.81 55.70 55.76 21.5K
12:26 55.74 55.74 55.63 55.63 22.0K
12:27 55.63 55.70 55.61 55.70 17.5K
12:28 55.74 55.74 55.61 55.62 6.4K
12:29 55.64 55.70 55.60 55.66 106.3K
12:30 55.61 55.78 55.61 55.72 9.0K
12:31 55.75 55.75 55.64 55.65 7.3K
12:32 55.71 55.71 55.65 55.65 16.1K
12:33 55.63 55.63 55.50 55.56 37.2K
12:34 55.60 55.61 55.54 55.54 5.4K
12:35 55.60 55.60 55.41 55.54 26.1K
12:36 55.53 55.63 55.48 55.55 3.3K
12:37 55.53 55.56 55.42 55.44 5.6K
12:38 55.43 55.44 55.11 55.41 54.6K
12:39 55.40 55.74 55.40 55.74 20.1K
12:40 55.81 55.96 55.78 55.92 16.6K
12:41 55.87 55.89 55.83 55.88 17.4K
12:42 55.85 55.85 55.72 55.73 12.0K
12:43 55.76 55.76 55.66 55.66 6.1K
12:44 55.63 55.63 55.55 55.59 2.2K
12:45 55.59 55.65 55.50 55.60 4.8K
12:46 55.62 55.64 55.18 55.18 21.4K
12:47 55.22 55.31 55.16 55.21 41.5K
12:48 55.14 55.22 54.86 55.18 64.6K
12:49 55.28 55.30 55.22 55.22 32.7K
12:50 55.25 55.33 55.20 55.33 10.7K
12:51 55.41 55.41 55.19 55.24 13.7K
12:52 55.26 55.26 55.20 55.20 10.4K
12:53 55.29 55.30 55.18 55.23 12.2K
12:54 55.35 55.56 55.35 55.49 12.4K
12:55 55.52 55.56 55.50 55.51 13.0K
12:56 55.63 55.74 55.63 55.74 4.4K
12:57 55.73 55.73 55.61 55.63 15.9K
12:58 55.63 55.68 55.60 55.68 5.9K
12:59 55.64 55.69 55.64 55.65 5.6K
13:00 55.64 55.70 55.61 55.70 3.0K
13:01 55.65 55.72 55.65 55.65 6.9K
13:02 55.65 55.78 55.65 55.74 32.0K
13:03 55.66 55.85 55.66 55.78 5.2K
13:04 55.84 55.93 55.83 55.91 9.0K
13:05 55.86 55.92 55.80 55.80 11.5K
13:06 55.84 55.87 55.84 55.87 5.7K
13:07 55.86 55.86 55.70 55.74 7.5K
13:08 55.77 55.83 55.75 55.83 3.6K
13:09 55.89 55.91 55.88 55.90 7.3K
13:10 55.96 55.99 55.85 55.97 8.8K
13:11 55.93 55.93 55.88 55.89 6.3K
13:12 55.87 55.88 55.86 55.87 11.5K
13:13 55.86 55.88 55.82 55.82 7.7K
13:14 55.80 55.82 55.78 55.81 8.5K
13:15 55.84 55.84 55.79 55.79 6.5K
13:16 55.79 55.79 55.60 55.63 20.0K
13:17 55.65 55.70 55.65 55.67 3.3K
13:18 55.65 55.70 55.65 55.70 3.8K
13:19 55.73 55.78 55.73 55.78 0.8K
13:20 55.73 55.77 55.69 55.69 6.3K
13:21 55.63 55.63 55.37 55.39 117.4K
13:22 55.45 55.67 55.45 55.63 8.9K
13:23 55.67 55.67 55.65 55.65 5.4K
13:24 55.64 55.68 55.62 55.63 6.3K
13:25 55.60 55.64 55.48 55.49 6.0K
13:26 55.51 55.57 55.50 55.57 6.1K
13:27 55.48 55.51 55.48 55.51 3.1K
13:28 55.56 55.56 55.39 55.39 7.1K
13:29 55.41 55.41 55.31 55.40 11.0K
13:30 55.45 55.46 55.31 55.35 4.1K
13:31 55.24 55.24 55.22 55.22 4.1K
13:32 55.22 55.32 55.20 55.25 9.1K
13:33 55.26 55.31 55.24 55.25 8.2K
13:34 55.29 55.42 55.28 55.42 5.8K
13:35 55.41 55.41 55.33 55.33 2.8K
13:36 55.34 55.34 55.25 55.25 33.5K
13:37 55.25 55.25 55.09 55.14 77.6K
13:38 55.14 55.20 55.14 55.16 6.8K
13:39 55.18 55.24 55.15 55.16 18.7K
13:40 55.21 55.22 55.13 55.20 4.2K
13:41 55.09 55.10 55.04 55.04 21.6K
13:42 55.06 55.09 55.04 55.09 11.1K
13:43 55.17 55.17 55.03 55.03 8.1K
13:44 55.03 55.17 55.03 55.17 10.9K
13:45 55.16 55.16 55.13 55.16 13.7K
13:46 55.12 55.12 55.00 55.01 17.4K
13:47 54.98 55.13 54.98 55.12 19.1K
13:48 54.93 54.96 54.90 54.90 14.4K
13:49 54.89 54.90 54.81 54.81 28.8K
13:50 54.80 54.97 54.80 54.97 18.0K
13:51 54.88 55.00 54.88 54.99 5.8K
13:52 55.00 55.14 55.00 55.14 15.7K
13:53 55.22 55.22 55.12 55.16 9.5K
13:54 55.08 55.12 55.06 55.12 4.5K
13:55 55.07 55.15 55.05 55.11 8.1K
13:56 55.06 55.06 54.88 54.88 5.3K
13:57 54.94 54.94 54.94 54.94 2.2K
13:58 55.01 55.01 54.97 54.97 1.5K
13:59 55.02 55.10 55.01 55.02 2.7K
14:00 55.01 55.10 55.01 55.09 11.6K
14:01 55.01 55.18 55.01 55.17 15.7K
14:02 55.15 55.34 55.15 55.25 11.5K
14:03 55.25 55.25 55.16 55.17 8.0K
14:04 55.02 55.11 55.02 55.08 13.3K
14:05 55.06 55.06 54.96 54.98 14.8K
14:06 54.93 55.08 54.93 55.08 7.4K
14:07 55.15 55.26 55.15 55.19 7.9K
14:08 55.16 55.22 55.13 55.22 5.0K
14:09 55.26 55.32 55.26 55.28 7.3K
14:10 55.35 55.43 55.32 55.43 19.0K
14:11 55.44 55.44 55.40 55.40 13.2K
14:12 55.42 55.48 55.39 55.48 69.6K
14:13 55.48 55.53 55.47 55.53 37.4K
14:14 55.50 55.53 55.48 55.53 34.4K
14:15 55.47 55.49 55.44 55.49 12.5K
14:16 55.49 55.51 55.38 55.38 10.3K
14:17 55.30 55.35 55.30 55.35 12.0K
14:18 55.35 55.41 55.34 55.37 16.4K
14:19 55.41 55.41 55.39 55.39 0.7K
14:20 55.40 55.40 55.26 55.26 5.6K
14:21 55.24 55.28 55.19 55.20 5.7K
14:22 55.21 55.25 55.16 55.20 8.6K
14:23 55.20 55.20 55.07 55.07 3.0K
14:24 55.11 55.11 55.03 55.03 11.6K
14:25 55.05 55.05 55.00 55.01 71.8K
14:26 55.00 55.10 55.00 55.00 13.9K
14:27 55.00 55.07 54.98 55.06 6.4K
14:28 55.03 55.10 55.03 55.10 15.5K
14:29 55.11 55.15 55.10 55.13 6.5K
14:30 55.10 55.15 54.93 54.94 8.8K
14:31 54.93 54.93 54.88 54.92 15.6K
14:32 54.91 54.94 54.90 54.92 5.5K
14:33 54.99 55.02 54.98 55.02 10.0K
14:34 55.06 55.08 55.00 55.00 4.6K
14:35 55.00 55.00 54.97 54.97 11.3K
14:36 54.98 54.98 54.83 54.83 20.4K
14:37 54.83 54.86 54.74 54.75 47.3K
14:38 54.71 54.77 54.68 54.68 74.3K
14:39 54.73 54.73 54.65 54.67 10.3K
14:40 54.66 54.73 54.43 54.52 76.1K
14:41 54.66 54.76 54.62 54.76 34.8K
14:42 54.71 54.71 54.54 54.64 34.6K
14:43 54.71 54.89 54.68 54.89 10.3K
14:44 54.89 54.96 54.84 54.92 16.0K
14:45 54.92 55.04 54.92 55.01 7.6K
14:46 55.00 55.01 54.94 54.94 4.8K
14:47 54.93 55.02 54.80 54.80 8.4K
14:48 54.75 54.75 54.60 54.61 8.3K
14:49 54.64 54.64 54.53 54.55 21.7K
14:50 54.59 54.71 54.54 54.66 22.3K
14:51 54.67 54.72 54.51 54.51 6.3K
14:52 54.53 54.62 54.49 54.51 8.1K
14:53 54.53 54.74 54.53 54.71 22.2K
14:54 54.61 54.64 54.60 54.60 23.3K
14:55 54.58 54.69 54.56 54.65 8.7K
14:56 54.67 54.69 54.62 54.69 12.0K
14:57 54.74 54.75 54.68 54.68 13.1K
14:58 54.66 54.68 54.60 54.64 3.6K
14:59 54.61 54.66 54.57 54.57 6.3K
15:00 54.59 54.59 54.45 54.48 14.5K
15:01 54.47 54.51 54.47 54.47 12.8K
15:02 54.47 54.54 54.47 54.48 7.7K
15:03 54.50 54.50 54.36 54.45 23.3K
15:04 54.63 54.75 54.62 54.75 19.7K
15:05 54.75 54.79 54.66 54.75 7.7K
15:06 54.85 54.89 54.76 54.89 17.2K
15:07 54.89 54.91 54.80 54.84 15.5K
15:08 54.84 54.91 54.79 54.91 30.6K
15:09 54.86 54.87 54.59 54.60 14.8K
15:10 54.56 54.59 54.40 54.40 11.4K
15:11 54.41 54.41 54.38 54.40 15.3K
15:12 54.46 54.48 54.42 54.47 12.0K
15:13 54.48 54.58 54.48 54.57 18.2K
15:14 54.62 54.62 54.58 54.60 7.2K
15:15 54.65 54.70 54.60 54.70 7.2K
15:16 54.68 54.70 54.50 54.50 9.0K
15:17 54.53 54.59 54.53 54.57 5.8K
15:18 54.54 54.54 54.39 54.39 9.1K
15:19 54.41 54.53 54.41 54.53 7.1K
15:20 54.45 54.46 54.37 54.37 11.4K
15:21 54.39 54.39 54.34 54.34 14.5K
15:22 54.38 54.38 54.26 54.31 120.8K
15:23 54.43 54.43 54.37 54.38 20.5K
15:24 54.40 54.40 54.22 54.28 28.8K
15:25 54.33 54.40 54.30 54.35 19.5K
15:26 54.34 54.34 54.28 54.28 13.6K
15:27 54.36 54.49 54.33 54.47 32.1K
15:28 54.50 54.50 54.36 54.36 31.1K
15:29 54.35 54.38 54.32 54.35 15.7K
15:30 54.37 54.49 54.37 54.47 12.7K
15:31 54.54 54.61 54.52 54.57 15.8K
15:32 54.54 54.68 54.48 54.61 15.8K
15:33 54.57 54.58 54.51 54.52 10.4K
15:34 54.42 54.48 54.37 54.47 7.6K
15:35 54.50 54.54 54.32 54.32 21.1K
15:36 54.35 54.37 54.31 54.31 10.5K
15:37 54.37 54.40 54.33 54.40 22.3K
15:38 54.37 54.44 54.37 54.43 7.8K
15:39 54.46 54.74 54.46 54.74 38.5K
15:40 54.68 54.77 54.68 54.77 23.6K
15:41 54.80 54.83 54.72 54.76 13.5K
15:42 54.76 54.76 54.59 54.67 13.7K
15:43 54.65 54.67 54.56 54.62 13.1K
15:44 54.54 54.54 54.32 54.36 15.2K
15:45 54.36 54.48 54.36 54.39 6.2K
15:46 54.41 54.54 54.37 54.37 50.2K
15:47 54.45 54.54 54.43 54.52 6.9K
15:48 54.54 54.70 54.54 54.69 10.0K
15:49 54.74 54.76 54.66 54.71 9.3K
15:50 54.68 54.83 54.68 54.81 12.9K
15:51 54.80 54.87 54.71 54.81 29.6K
15:52 54.82 54.82 54.66 54.73 15.7K
15:53 54.79 54.95 54.79 54.95 25.8K
15:54 54.93 54.99 54.88 54.96 23.4K
15:55 55.05 55.06 54.92 54.92 49.5K
15:56 54.94 54.94 54.87 54.88 42.4K
15:57 54.87 54.92 54.77 54.77 27.1K
15:58 54.72 54.75 54.57 54.58 51.9K
15:59 54.65 54.70 54.38 54.38 472.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし