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 53.38 53.38 53.17 53.23 902.5K
09:31 53.13 53.13 52.99 53.09 38.3K
09:32 53.27 53.28 53.15 53.15 17.4K
09:33 53.34 53.51 53.31 53.44 28.5K
09:34 53.40 53.78 53.31 53.76 42.8K
09:35 53.82 53.93 53.74 53.78 26.6K
09:36 53.77 53.77 53.48 53.56 22.9K
09:37 53.53 53.66 53.26 53.32 22.1K
09:38 53.29 53.36 53.13 53.25 24.3K
09:39 53.20 53.21 53.03 53.03 19.1K
09:40 53.03 53.17 52.96 53.17 28.3K
09:41 53.20 53.20 53.00 53.02 18.3K
09:42 53.14 53.24 53.08 53.08 48.7K
09:43 53.06 53.13 52.91 53.10 29.8K
09:44 53.27 53.27 53.08 53.27 12.4K
09:45 53.37 53.51 53.26 53.26 20.3K
09:46 53.21 53.24 52.84 52.84 17.8K
09:47 52.91 53.16 52.78 53.16 24.4K
09:48 53.22 53.26 52.92 52.92 15.4K
09:49 53.02 53.25 53.02 53.16 17.2K
09:50 53.18 53.42 53.15 53.32 15.6K
09:51 53.20 53.26 53.14 53.24 16.3K
09:52 53.10 53.11 52.94 52.95 28.7K
09:53 52.97 53.00 52.85 52.96 23.1K
09:54 52.91 53.04 52.90 52.99 18.8K
09:55 52.99 53.26 52.99 53.22 11.3K
09:56 53.26 53.33 53.20 53.32 25.2K
09:57 53.27 53.27 53.12 53.12 16.0K
09:58 53.10 53.26 53.00 53.26 8.4K
09:59 53.32 53.32 53.24 53.28 17.8K
10:00 53.21 53.37 53.18 53.36 14.1K
10:01 53.39 53.48 53.39 53.48 18.6K
10:02 53.53 53.55 53.41 53.51 17.0K
10:03 53.56 53.95 53.56 53.86 29.2K
10:04 53.81 53.90 53.81 53.84 30.3K
10:05 53.91 54.09 53.85 53.89 91.9K
10:06 53.90 54.12 53.90 54.12 261.7K
10:07 54.16 54.23 54.00 54.08 92.6K
10:08 54.06 54.10 53.87 53.97 17.5K
10:09 54.00 54.00 53.88 53.88 6.6K
10:10 53.97 53.97 53.67 53.67 23.2K
10:11 53.74 53.78 53.46 53.46 13.5K
10:12 53.52 53.54 53.40 53.45 15.2K
10:13 53.40 53.48 53.22 53.22 8.4K
10:14 53.20 53.23 53.12 53.14 34.9K
10:15 53.14 53.16 52.94 53.07 27.8K
10:16 53.06 53.06 52.90 53.02 12.4K
10:17 53.00 53.19 53.00 53.12 17.6K
10:18 53.21 53.33 53.21 53.28 22.7K
10:19 53.37 53.45 53.32 53.41 14.2K
10:20 53.40 53.40 52.94 52.94 39.5K
10:21 53.03 53.06 52.95 53.01 15.4K
10:22 52.99 52.99 52.70 52.73 29.5K
10:23 52.74 52.83 52.67 52.83 35.6K
10:24 52.85 53.00 52.79 52.93 24.8K
10:25 52.97 53.05 52.89 52.89 16.1K
10:26 52.91 53.02 52.90 53.02 17.3K
10:27 53.08 53.08 52.85 52.88 18.7K
10:28 52.82 52.86 52.70 52.72 32.0K
10:29 52.76 52.76 52.60 52.66 27.3K
10:30 52.67 52.81 52.67 52.74 23.0K
10:31 52.79 52.81 52.76 52.77 16.3K
10:32 52.72 52.82 52.65 52.65 11.0K
10:33 52.66 52.72 52.55 52.60 40.3K
10:34 52.63 52.63 52.44 52.49 18.3K
10:35 52.73 52.89 52.73 52.82 19.4K
10:36 52.90 53.09 52.90 53.09 12.8K
10:37 53.11 53.22 53.00 53.20 6.7K
10:38 53.12 53.22 53.06 53.06 10.0K
10:39 53.07 53.08 52.83 52.83 10.2K
10:40 52.86 52.86 52.69 52.74 16.4K
10:41 52.70 52.84 52.67 52.84 9.9K
10:42 52.91 52.97 52.77 52.77 3.4K
10:43 52.83 52.85 52.78 52.78 12.3K
10:44 52.85 52.89 52.85 52.88 2.5K
10:45 52.88 53.05 52.88 52.93 4.3K
10:46 52.98 52.98 52.98 52.98 1.3K
10:47 52.95 52.95 52.88 52.88 1.1K
10:48 52.86 52.98 52.86 52.98 6.9K
10:49 52.95 52.95 52.95 52.95 0.7K
10:50 52.96 53.04 52.92 53.04 4.9K
10:51 52.96 53.08 52.96 53.08 4.2K
10:52 53.14 53.30 53.14 53.30 12.0K
10:53 53.32 53.33 53.30 53.30 8.2K
10:54 53.20 53.25 53.20 53.25 3.0K
10:55 53.31 53.31 53.22 53.25 3.8K
10:56 53.32 53.32 53.22 53.23 2.0K
10:57 53.33 53.33 53.30 53.30 2.6K
10:58 53.35 53.42 53.35 53.37 36.6K
10:59 53.42 53.47 53.42 53.46 5.8K
11:00 53.48 53.48 53.29 53.29 13.8K
11:01 53.28 53.35 53.19 53.19 24.5K
11:02 53.18 53.18 53.13 53.15 1.9K
11:03 53.10 53.15 53.10 53.15 1.5K
11:04 53.12 53.12 53.11 53.11 1.4K
11:05 53.02 53.04 52.92 52.92 15.0K
11:06 52.85 52.86 52.80 52.86 7.5K
11:07 52.82 52.85 52.75 52.80 20.1K
11:08 52.81 53.00 52.81 53.00 20.6K
11:09 53.10 53.10 52.98 53.03 6.5K
11:10 53.08 53.17 53.08 53.16 23.7K
11:11 53.13 53.13 53.00 53.00 3.2K
11:12 53.00 53.00 52.93 52.94 4.2K
11:13 52.94 53.08 52.94 53.06 3.4K
11:14 52.96 52.96 52.95 52.95 1.2K
11:15 52.90 52.90 52.78 52.81 6.4K
11:16 52.87 52.87 52.74 52.79 17.3K
11:17 52.84 52.86 52.80 52.81 6.6K
11:18 52.75 52.92 52.75 52.84 9.5K
11:19 52.85 52.86 52.84 52.86 5.5K
11:20 53.00 53.17 53.00 53.12 8.7K
11:21 53.16 53.19 53.11 53.15 4.4K
11:22 53.12 53.13 53.06 53.06 51.2K
11:23 53.14 53.17 53.13 53.17 7.1K
11:24 53.09 53.16 53.04 53.09 24.2K
11:25 53.08 53.08 52.97 52.97 6.3K
11:26 53.07 53.07 53.00 53.01 24.6K
11:27 52.88 52.88 52.82 52.83 5.8K
11:28 52.82 52.83 52.75 52.83 3.4K
11:29 52.75 52.75 52.75 52.75 2.1K
11:30 52.82 52.95 52.82 52.95 1.7K
11:31 52.93 52.93 52.80 52.81 8.1K
11:32 52.82 52.85 52.79 52.79 11.7K
11:33 52.76 52.81 52.76 52.81 8.5K
11:34 52.88 52.91 52.87 52.88 8.1K
11:35 52.87 52.89 52.80 52.80 5.5K
11:36 52.76 52.92 52.76 52.88 7.9K
11:37 52.89 53.06 52.89 53.03 11.2K
11:38 53.05 53.05 53.05 53.05 5.1K
11:39 53.01 53.01 52.87 52.87 15.2K
11:40 52.78 52.79 52.74 52.79 16.6K
11:41 52.77 52.83 52.74 52.83 6.9K
11:42 52.86 52.87 52.75 52.75 10.9K
11:43 52.78 52.78 52.66 52.66 25.1K
11:44 52.62 52.70 52.62 52.65 16.9K
11:45 52.68 52.68 52.61 52.61 22.4K
11:46 52.62 52.62 52.51 52.61 33.3K
11:47 52.56 52.63 52.56 52.63 4.7K
11:48 52.65 52.76 52.58 52.75 16.2K
11:49 52.73 52.73 52.53 52.53 18.8K
11:50 52.53 52.59 52.53 52.59 6.5K
11:51 52.55 52.59 52.55 52.59 7.4K
11:52 52.53 52.62 52.51 52.57 15.4K
11:53 52.54 52.64 52.54 52.64 7.0K
11:54 52.60 52.61 52.47 52.49 14.5K
11:55 52.49 52.49 52.34 52.40 74.5K
11:56 52.39 52.49 52.34 52.48 26.0K
11:57 52.52 52.68 52.52 52.68 7.8K
11:58 52.67 52.67 52.63 52.65 24.0K
11:59 52.64 52.68 52.63 52.65 6.1K
12:00 52.62 52.66 52.61 52.62 36.6K
12:01 52.63 52.71 52.63 52.71 4.9K
12:02 52.63 52.63 52.39 52.39 39.0K
12:03 52.37 52.43 52.10 52.23 43.7K
12:04 52.26 52.31 52.26 52.27 7.2K
12:05 52.21 52.21 52.03 52.08 16.4K
12:06 52.13 52.13 52.03 52.13 21.0K
12:07 52.07 52.09 52.00 52.07 52.9K
12:08 52.01 52.06 52.00 52.00 32.6K
12:09 52.00 52.01 51.75 51.92 89.7K
12:10 52.00 52.01 51.90 52.01 42.3K
12:11 51.93 51.94 51.75 51.79 50.9K
12:12 51.80 51.84 51.70 51.72 29.0K
12:13 51.73 51.74 51.62 51.72 18.1K
12:14 51.71 51.71 51.54 51.65 33.8K
12:15 51.61 51.69 51.53 51.63 31.8K
12:16 51.53 51.70 51.53 51.70 36.1K
12:17 51.66 51.80 51.45 51.52 30.6K
12:18 51.54 51.83 51.54 51.73 17.1K
12:19 51.71 51.77 51.65 51.65 8.0K
12:20 51.66 51.66 51.49 51.49 10.5K
12:21 51.54 51.60 51.38 51.40 25.5K
12:22 51.44 51.49 51.29 51.35 30.1K
12:23 51.30 51.34 51.03 51.05 72.6K
12:24 51.03 51.10 50.84 50.84 72.2K
12:25 50.86 51.04 50.80 50.80 116.5K
12:26 50.81 51.00 50.77 51.00 35.6K
12:27 50.94 50.94 50.69 50.70 23.2K
12:28 50.66 50.92 50.65 50.65 20.8K
12:29 50.61 50.63 50.46 50.54 39.7K
12:30 50.49 50.51 50.32 50.34 41.0K
12:31 50.34 50.40 50.05 50.30 172.3K
12:32 50.38 50.90 50.33 50.90 58.6K
12:33 50.86 50.92 50.77 50.87 59.1K
12:34 50.79 50.82 50.61 50.70 25.1K
12:35 50.65 50.74 50.60 50.60 18.1K
12:36 50.56 50.63 50.36 50.63 40.4K
12:37 50.64 50.99 50.63 50.99 23.4K
12:38 51.05 51.16 50.91 50.95 30.7K
12:39 50.97 51.01 50.87 50.88 30.3K
12:40 50.87 51.18 50.85 51.16 15.9K
12:41 51.17 51.34 51.16 51.18 22.5K
12:42 51.16 51.37 51.16 51.33 13.9K
12:43 51.37 51.41 51.25 51.27 23.6K
12:44 51.22 51.31 51.16 51.28 14.0K
12:45 51.27 51.40 51.22 51.36 11.2K
12:46 51.41 51.53 51.34 51.39 18.6K
12:47 51.34 51.39 51.12 51.12 18.5K
12:48 51.06 51.17 51.06 51.16 5.6K
12:49 51.25 51.32 51.21 51.21 9.0K
12:50 51.18 51.44 51.18 51.36 12.2K
12:51 51.33 51.40 51.17 51.29 14.7K
12:52 51.34 51.55 51.34 51.54 14.1K
12:53 51.54 51.56 51.52 51.52 19.3K
12:54 51.54 51.61 51.53 51.53 19.3K
12:55 51.60 51.62 51.46 51.50 23.5K
12:56 51.57 51.63 51.51 51.63 15.1K
12:57 51.62 51.74 51.62 51.72 23.7K
12:58 51.64 51.84 51.64 51.83 18.4K
12:59 51.82 51.88 51.76 51.77 54.5K
13:00 51.76 51.91 51.70 51.84 77.8K
13:01 51.92 51.92 51.80 51.80 27.0K
13:02 52.01 52.07 51.95 52.03 12.4K
13:03 52.07 52.08 51.98 52.01 21.6K
13:04 52.06 52.33 52.06 52.27 27.9K
13:05 52.12 52.18 51.93 51.95 13.2K
13:06 52.05 52.15 52.05 52.15 13.0K
13:07 52.27 52.34 52.23 52.26 5.4K
13:08 52.27 52.36 52.18 52.19 81.5K
13:09 52.18 52.33 52.18 52.33 7.1K
13:10 52.29 52.42 52.28 52.39 8.4K
13:11 52.46 52.46 52.34 52.45 11.0K
13:12 52.48 52.48 52.37 52.42 13.3K
13:13 52.39 52.39 52.28 52.32 19.4K
13:14 52.37 52.37 52.10 52.22 37.8K
13:15 52.22 52.28 52.19 52.19 13.4K
13:16 52.22 52.39 52.22 52.34 13.0K
13:17 52.31 52.31 52.26 52.31 6.4K
13:18 52.25 52.46 52.25 52.40 14.3K
13:19 52.45 52.51 52.45 52.51 22.8K
13:20 52.45 52.65 52.45 52.65 20.3K
13:21 52.62 52.62 52.49 52.50 16.7K
13:22 52.46 52.46 52.33 52.46 10.3K
13:23 52.43 52.48 52.42 52.48 11.9K
13:24 52.47 52.72 52.47 52.70 12.9K
13:25 52.74 52.76 52.67 52.76 12.7K
13:26 52.85 52.93 52.80 52.93 47.1K
13:27 52.82 52.91 52.80 52.90 11.3K
13:28 52.94 53.09 52.94 53.07 12.8K
13:29 53.00 53.00 52.85 52.88 20.0K
13:30 52.86 52.86 52.70 52.72 10.7K
13:31 52.69 52.69 52.51 52.61 6.6K
13:32 52.56 52.56 52.46 52.48 12.8K
13:33 52.40 52.52 52.40 52.52 4.3K
13:34 52.53 52.53 52.36 52.39 4.8K
13:35 52.42 52.48 52.42 52.48 5.4K
13:36 52.46 52.56 52.46 52.51 4.0K
13:37 52.56 52.56 52.41 52.48 17.9K
13:38 52.42 52.58 52.42 52.58 5.5K
13:39 52.53 52.61 52.50 52.52 10.6K
13:40 52.53 52.53 52.42 52.42 8.5K
13:41 52.42 52.42 52.27 52.33 17.3K
13:42 52.38 52.38 52.27 52.27 11.9K
13:43 52.28 52.29 52.14 52.14 10.6K
13:44 52.20 52.24 52.20 52.21 10.8K
13:45 52.18 52.18 52.07 52.12 15.9K
13:46 52.15 52.15 52.04 52.05 6.8K
13:47 52.05 52.06 52.01 52.01 10.5K
13:48 52.06 52.06 51.86 51.99 21.9K
13:49 51.98 52.03 51.89 51.94 12.6K
13:50 51.93 51.97 51.84 51.95 11.3K
13:51 51.97 52.00 51.93 51.93 9.9K
13:52 51.91 51.92 51.80 51.80 5.4K
13:53 51.77 51.77 51.54 51.54 39.2K
13:54 51.61 51.63 51.50 51.54 10.1K
13:55 51.53 51.65 51.51 51.58 27.1K
13:56 51.56 51.76 51.56 51.76 18.0K
13:57 51.85 51.95 51.85 51.94 18.2K
13:58 51.94 52.09 51.94 52.06 20.1K
13:59 52.09 52.16 52.09 52.16 3.0K
14:00 52.13 52.13 52.08 52.08 1.5K
14:01 52.11 52.11 51.91 51.98 5.9K
14:02 51.93 51.93 51.86 51.86 3.2K
14:03 52.05 52.21 52.05 52.19 52.1K
14:04 52.14 52.38 52.14 52.33 5.9K
14:05 52.36 52.44 52.25 52.31 61.1K
14:06 52.33 52.41 52.33 52.40 19.6K
14:07 52.44 52.46 52.35 52.46 33.3K
14:08 52.44 52.64 52.44 52.62 11.8K
14:09 52.54 52.64 52.54 52.64 20.6K
14:10 52.59 52.69 52.57 52.58 10.3K
14:11 52.57 52.57 52.28 52.31 13.2K
14:12 52.22 52.29 52.12 52.17 11.5K
14:13 52.26 52.31 52.22 52.22 5.1K
14:14 52.28 52.28 52.08 52.09 2.5K
14:15 52.11 52.24 52.11 52.24 7.3K
14:16 52.39 52.45 52.39 52.39 8.2K
14:17 52.28 52.28 52.25 52.25 0.9K
14:18 52.33 52.33 52.25 52.25 1.9K
14:19 52.50 52.50 52.39 52.39 2.6K
14:20 52.40 52.54 52.38 52.52 2.3K
14:21 52.54 52.54 52.44 52.44 7.5K
14:22 52.44 52.47 52.39 52.46 15.7K
14:23 52.45 52.57 52.44 52.57 9.8K
14:24 52.54 52.59 52.54 52.54 11.6K
14:25 52.48 52.53 52.43 52.43 4.9K
14:26 52.51 52.57 52.51 52.51 7.9K
14:27 52.53 52.78 52.52 52.76 33.0K
14:28 52.79 52.81 52.68 52.71 9.6K
14:29 52.68 52.70 52.64 52.67 8.8K
14:30 52.62 52.62 52.51 52.52 11.5K
14:31 52.53 52.53 52.39 52.39 9.9K
14:32 52.41 52.42 52.37 52.40 11.7K
14:33 52.39 52.49 52.37 52.49 13.6K
14:34 52.49 52.49 52.34 52.34 29.9K
14:35 52.36 52.38 52.33 52.34 7.5K
14:36 52.35 52.35 52.20 52.23 11.3K
14:37 52.20 52.33 52.20 52.33 4.3K
14:38 52.25 52.25 52.15 52.16 5.1K
14:39 52.13 52.13 52.01 52.01 5.5K
14:40 52.00 52.00 51.90 51.97 9.4K
14:41 51.89 52.03 51.89 52.03 14.4K
14:42 51.97 52.04 51.95 51.96 4.0K
14:43 51.89 51.92 51.85 51.88 4.9K
14:44 51.89 51.97 51.89 51.97 2.6K
14:45 51.92 51.98 51.88 51.98 2.9K
14:46 51.96 52.13 51.96 52.13 2.3K
14:47 52.09 52.13 52.05 52.05 8.6K
14:48 52.07 52.16 52.06 52.16 1.2K
14:49 52.20 52.20 52.11 52.16 4.0K
14:50 52.22 52.24 52.17 52.17 2.8K
14:51 52.25 52.35 52.25 52.35 5.2K
14:53 52.11 52.11 52.00 52.03 4.2K
14:54 52.08 52.08 51.95 51.95 5.2K
14:55 51.95 52.05 51.95 52.05 4.2K
14:56 52.07 52.16 52.05 52.14 9.6K
14:57 52.14 52.19 52.12 52.19 6.5K
14:58 52.10 52.10 52.05 52.08 5.5K
14:59 52.08 52.09 52.00 52.00 8.0K
15:00 52.00 52.10 52.00 52.07 14.4K
15:01 52.03 52.11 52.01 52.04 2.4K
15:02 52.07 52.14 52.07 52.08 1.1K
15:03 52.12 52.22 52.11 52.22 1.3K
15:04 52.20 52.25 52.20 52.22 2.7K
15:05 52.23 52.23 52.16 52.20 3.5K
15:06 52.17 52.20 52.12 52.12 4.9K
15:07 52.10 52.10 52.03 52.07 4.8K
15:08 52.04 52.04 51.82 51.82 18.4K
15:09 51.81 51.81 51.74 51.75 16.9K
15:10 51.76 51.78 51.72 51.72 7.9K
15:11 51.65 51.66 51.58 51.64 14.6K
15:12 51.66 51.66 51.58 51.58 13.6K
15:13 51.54 51.58 51.54 51.57 7.6K
15:14 51.56 51.56 51.52 51.52 13.9K
15:15 51.50 51.67 51.50 51.60 29.7K
15:16 51.56 51.71 51.56 51.66 9.5K
15:17 51.58 51.60 51.57 51.57 9.2K
15:18 51.55 51.79 51.55 51.76 13.6K
15:19 51.75 51.76 51.69 51.69 18.9K
15:20 51.69 51.90 51.69 51.77 10.4K
15:21 51.80 51.81 51.74 51.75 13.3K
15:22 51.74 51.74 51.66 51.74 11.1K
15:23 51.73 51.83 51.73 51.77 9.5K
15:24 51.76 51.83 51.76 51.83 10.9K
15:25 51.86 51.86 51.76 51.78 8.1K
15:26 51.83 51.84 51.79 51.79 22.2K
15:27 51.80 51.80 51.72 51.72 12.4K
15:28 51.77 51.89 51.77 51.89 8.2K
15:29 51.93 51.93 51.86 51.86 10.5K
15:30 51.85 51.96 51.85 51.96 14.8K
15:31 51.95 52.07 51.95 52.04 25.8K
15:32 52.03 52.08 51.93 51.93 5.7K
15:33 51.84 51.90 51.84 51.84 3.2K
15:34 51.85 51.94 51.85 51.93 2.9K
15:35 51.87 51.87 51.77 51.78 7.4K
15:36 51.76 51.82 51.74 51.80 4.3K
15:37 51.84 51.92 51.81 51.85 3.5K
15:38 51.81 51.81 51.75 51.77 11.4K
15:39 51.78 51.81 51.75 51.75 6.8K
15:40 51.79 51.87 51.76 51.87 9.7K
15:41 51.87 51.93 51.84 51.93 6.2K
15:42 51.91 52.01 51.91 52.01 5.1K
15:43 51.97 52.03 51.97 52.03 10.8K
15:44 52.07 52.07 52.02 52.02 11.8K
15:45 51.99 52.05 51.99 52.03 14.0K
15:46 52.04 52.04 51.94 51.97 18.1K
15:47 51.94 51.94 51.82 51.84 8.6K
15:48 51.80 51.83 51.79 51.83 12.9K
15:49 51.83 51.83 51.77 51.77 16.8K
15:50 51.84 51.86 51.81 51.83 14.2K
15:51 51.83 52.00 51.83 51.98 8.5K
15:52 51.98 52.08 51.98 52.08 7.2K
15:53 52.01 52.02 51.97 51.97 13.4K
15:54 51.99 52.06 51.94 51.94 68.0K
15:55 51.82 51.92 51.82 51.85 11.7K
15:56 51.81 51.84 51.77 51.78 9.8K
15:57 51.77 51.77 51.68 51.70 27.4K
15:58 51.70 51.76 51.70 51.76 35.2K
15:59 51.74 51.77 51.56 51.77 440.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし