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 52.34 52.34 52.10 52.15 1,239.6K
09:31 52.18 52.18 51.82 51.90 32.3K
09:32 51.87 52.25 51.87 52.11 27.9K
09:33 52.13 52.30 52.04 52.19 40.9K
09:34 52.25 52.36 52.11 52.25 16.2K
09:35 52.13 52.17 51.93 51.97 20.6K
09:36 52.15 52.19 51.75 51.75 21.3K
09:37 51.72 51.73 51.43 51.43 28.5K
09:38 51.38 51.51 51.38 51.46 32.1K
09:39 51.50 51.74 51.44 51.69 24.5K
09:40 51.68 51.77 51.48 51.63 29.8K
09:41 51.59 51.82 51.44 51.75 18.2K
09:42 51.82 51.96 51.78 51.92 12.7K
09:43 52.00 52.18 51.91 52.09 38.2K
09:44 52.10 52.16 51.97 52.16 9.6K
09:45 52.27 52.46 52.27 52.45 18.8K
09:46 52.33 52.38 51.86 51.86 33.3K
09:47 51.78 51.78 51.64 51.68 23.1K
09:48 51.63 51.71 51.57 51.70 27.6K
09:49 51.64 51.66 51.49 51.49 41.0K
09:50 51.45 51.79 51.45 51.73 11.3K
09:51 51.82 51.98 51.69 51.76 17.6K
09:52 51.81 51.85 51.56 51.62 76.1K
09:53 51.70 51.79 51.70 51.77 6.6K
09:54 51.76 51.76 51.66 51.66 7.3K
09:55 51.65 51.77 51.63 51.74 22.1K
09:56 51.77 51.99 51.77 51.99 20.7K
09:57 52.06 52.11 51.88 51.93 17.6K
09:58 51.93 52.04 51.88 52.04 15.1K
09:59 52.06 52.06 52.01 52.01 18.2K
10:00 51.66 51.66 51.37 51.39 268.9K
10:01 51.40 51.59 51.37 51.37 26.6K
10:02 51.45 51.45 51.18 51.18 15.2K
10:03 51.17 51.38 51.09 51.24 36.7K
10:04 51.25 51.26 51.15 51.15 12.3K
10:05 51.18 51.41 51.18 51.25 8.0K
10:06 51.17 51.17 50.76 50.78 47.2K
10:07 50.77 50.88 50.74 50.82 24.2K
10:08 50.83 50.95 50.75 50.78 21.2K
10:09 50.71 50.84 50.56 50.58 32.2K
10:10 50.56 50.74 50.43 50.47 48.3K
10:11 50.49 50.49 50.18 50.20 49.6K
10:12 50.17 50.32 50.03 50.10 51.8K
10:13 50.09 50.18 49.88 49.88 124.2K
10:14 49.88 50.08 49.88 50.02 71.1K
10:15 50.10 50.19 50.00 50.00 19.5K
10:16 50.10 50.28 50.05 50.25 31.9K
10:17 50.28 50.29 50.21 50.27 26.1K
10:18 50.27 50.67 50.27 50.67 200.6K
10:19 50.63 50.77 50.28 50.32 16.6K
10:20 50.27 50.64 50.26 50.64 83.3K
10:21 50.72 50.89 50.65 50.80 29.9K
10:22 50.83 50.90 50.78 50.81 46.3K
10:23 50.95 51.11 50.95 51.07 64.3K
10:24 51.12 51.13 51.01 51.08 163.0K
10:25 51.03 51.07 50.83 50.83 75.9K
10:26 50.82 50.87 50.61 50.84 27.1K
10:27 50.84 50.87 50.63 50.63 13.8K
10:28 50.59 50.73 50.59 50.73 7.6K
10:29 50.84 50.97 50.84 50.97 11.4K
10:30 50.95 50.95 50.72 50.75 14.4K
10:31 50.88 50.96 50.81 50.81 3.5K
10:32 50.92 51.02 50.92 50.93 11.3K
10:33 51.00 51.26 51.00 51.26 8.8K
10:34 51.28 51.28 51.11 51.11 4.4K
10:35 51.09 51.10 50.98 50.98 11.9K
10:36 51.01 51.13 51.01 51.13 47.1K
10:37 51.28 51.46 51.27 51.43 27.7K
10:38 51.40 51.68 51.40 51.60 18.8K
10:39 51.60 51.82 51.60 51.78 9.0K
10:40 51.70 51.97 51.70 51.97 34.1K
10:41 52.05 52.17 52.04 52.16 52.2K
10:42 52.16 52.16 51.90 51.92 9.5K
10:43 51.89 52.02 51.78 52.02 13.3K
10:44 52.02 52.04 51.81 51.91 19.0K
10:45 51.85 51.95 51.79 51.95 8.5K
10:46 51.87 52.08 51.87 52.03 21.0K
10:47 51.98 52.36 51.98 52.19 30.4K
10:48 52.19 52.39 52.19 52.34 15.3K
10:49 52.40 52.40 52.28 52.34 17.1K
10:50 52.29 52.32 52.13 52.20 29.1K
10:51 52.09 52.30 52.06 52.15 7.9K
10:52 52.09 52.15 51.92 51.92 21.6K
10:53 52.03 52.03 51.84 51.87 15.4K
10:54 51.87 51.96 51.85 51.86 16.6K
10:55 51.79 51.80 51.69 51.69 16.3K
10:56 51.58 51.80 51.54 51.69 13.7K
10:57 51.73 51.73 51.67 51.67 1.8K
10:58 51.58 51.65 51.55 51.65 4.1K
10:59 51.59 51.63 51.49 51.49 15.2K
11:00 51.52 51.52 51.42 51.42 7.0K
11:01 51.48 51.48 51.15 51.28 11.6K
11:02 51.22 51.46 51.22 51.41 6.2K
11:03 51.46 51.66 51.46 51.58 3.8K
11:04 51.31 51.35 51.12 51.14 4.3K
11:05 51.20 51.27 51.10 51.14 6.5K
11:06 51.13 51.39 51.13 51.39 9.2K
11:07 51.39 51.52 51.37 51.39 13.5K
11:08 51.33 51.33 51.17 51.22 8.5K
11:09 51.20 51.25 51.20 51.21 6.2K
11:10 51.26 51.42 51.26 51.37 3.9K
11:11 51.40 51.40 51.26 51.34 14.7K
11:12 51.30 51.50 51.30 51.39 10.5K
11:13 51.44 51.44 51.33 51.33 3.0K
11:14 51.37 51.51 51.34 51.42 28.9K
11:15 51.52 51.52 51.48 51.49 6.7K
11:16 51.50 51.64 51.50 51.61 13.3K
11:17 51.67 51.84 51.66 51.66 12.8K
11:18 51.63 51.72 51.63 51.68 3.9K
11:19 51.62 51.66 51.50 51.50 12.1K
11:20 51.51 51.51 51.40 51.50 5.4K
11:21 51.49 51.50 51.40 51.40 8.2K
11:22 51.40 51.40 51.25 51.37 7.0K
11:23 51.31 51.35 51.25 51.26 5.6K
11:24 51.24 51.30 51.18 51.30 10.3K
11:25 51.37 51.43 51.37 51.43 2.6K
11:26 51.47 51.47 51.30 51.30 5.2K
11:27 51.19 51.19 51.07 51.11 10.1K
11:28 51.11 51.21 51.11 51.21 3.5K
11:29 51.14 51.19 51.11 51.11 7.9K
11:30 51.00 51.05 50.98 51.03 26.5K
11:31 51.01 51.13 51.01 51.08 5.6K
11:32 51.09 51.09 50.88 50.88 11.5K
11:33 50.94 50.98 50.94 50.98 7.7K
11:34 51.16 51.19 51.16 51.17 6.8K
11:35 51.19 51.19 51.19 51.19 0.3K
11:36 51.25 51.32 51.12 51.12 4.4K
11:37 51.21 51.21 50.94 50.94 4.8K
11:38 50.90 50.91 50.85 50.86 33.3K
11:39 51.02 51.02 50.92 50.92 4.7K
11:40 51.08 51.19 51.04 51.17 7.5K
11:41 51.23 51.37 51.23 51.37 17.5K
11:42 51.43 51.53 51.39 51.53 19.7K
11:43 51.52 51.62 51.52 51.58 8.2K
11:44 51.68 51.76 51.67 51.67 8.7K
11:45 51.66 51.85 51.66 51.85 11.7K
11:46 51.84 51.88 51.78 51.84 7.8K
11:47 51.72 51.72 51.61 51.68 29.5K
11:48 51.63 51.74 51.58 51.74 6.5K
11:49 51.75 51.75 51.59 51.59 5.7K
11:50 51.56 51.62 51.56 51.62 9.3K
11:51 51.56 51.59 51.45 51.59 3.8K
11:52 51.54 51.78 51.54 51.78 5.0K
11:53 51.79 51.81 51.70 51.70 4.3K
11:54 51.65 51.70 51.65 51.70 3.0K
11:55 51.73 51.73 51.50 51.50 5.0K
11:56 51.53 51.57 51.46 51.46 23.1K
11:57 51.39 51.54 51.36 51.47 14.1K
11:58 51.57 51.70 51.57 51.70 4.7K
11:59 51.62 51.62 51.44 51.45 5.9K
12:00 51.42 51.44 51.41 51.42 2.6K
12:01 51.39 51.39 51.31 51.36 9.4K
12:02 51.30 51.30 51.30 51.30 1.5K
12:03 51.51 51.54 51.47 51.48 3.6K
12:04 51.41 51.41 51.32 51.32 3.7K
12:05 51.29 51.38 51.27 51.35 2.2K
12:06 51.36 51.45 51.36 51.38 4.6K
12:07 51.36 51.42 51.36 51.40 2.1K
12:08 51.35 51.39 51.14 51.23 13.8K
12:09 51.06 51.07 51.06 51.07 9.6K
12:10 51.08 51.08 51.08 51.08 6.3K
12:11 51.15 51.27 51.15 51.27 7.1K
12:12 51.19 51.19 51.17 51.17 0.8K
12:13 51.23 51.23 51.15 51.15 2.2K
12:14 51.26 51.33 51.26 51.33 3.4K
12:15 51.43 51.48 51.29 51.29 4.0K
12:16 51.40 51.44 51.29 51.44 3.4K
12:17 51.45 51.50 51.45 51.50 6.1K
12:18 51.48 51.54 51.48 51.51 6.6K
12:19 51.55 51.61 51.55 51.61 1.7K
12:20 51.66 51.75 51.66 51.75 6.2K
12:21 51.77 51.97 51.77 51.90 19.7K
12:22 51.94 52.00 51.86 51.96 8.1K
12:23 51.95 51.95 51.92 51.92 8.7K
12:24 52.00 52.06 51.96 52.06 29.5K
12:25 52.10 52.14 52.07 52.10 9.6K
12:26 52.13 52.20 52.11 52.17 7.9K
12:27 52.16 52.25 52.13 52.13 13.0K
12:28 52.15 52.21 52.09 52.09 3.2K
12:29 52.13 52.25 52.13 52.25 13.9K
12:30 52.23 52.23 52.20 52.21 6.5K
12:31 52.18 52.26 52.16 52.21 7.8K
12:32 52.17 52.23 52.17 52.21 18.2K
12:33 52.26 52.26 52.13 52.18 8.5K
12:34 52.23 52.26 52.19 52.19 63.1K
12:35 52.20 52.23 52.03 52.03 23.1K
12:36 52.06 52.06 51.95 52.00 4.6K
12:37 51.95 52.10 51.93 52.07 40.3K
12:38 52.12 52.15 52.12 52.12 3.8K
12:39 52.25 52.26 52.17 52.17 3.2K
12:40 52.14 52.19 52.07 52.07 2.0K
12:41 52.11 52.30 52.11 52.30 9.4K
12:42 52.34 52.40 52.33 52.37 6.8K
12:43 52.42 52.42 52.37 52.40 17.5K
12:44 52.37 52.37 52.31 52.33 4.6K
12:45 52.26 52.32 52.17 52.17 7.1K
12:46 52.19 52.34 52.18 52.34 8.1K
12:47 52.36 52.39 52.36 52.36 9.4K
12:48 52.36 52.61 52.36 52.61 14.5K
12:49 52.65 52.85 52.65 52.77 32.2K
12:50 52.79 52.83 52.67 52.76 17.4K
12:51 52.83 52.94 52.83 52.88 15.4K
12:52 52.88 52.92 52.81 52.88 16.5K
12:53 52.90 52.99 52.87 52.96 11.5K
12:54 52.94 53.08 52.94 53.04 25.0K
12:55 53.05 53.07 52.96 53.07 19.1K
12:56 53.10 53.60 53.06 53.51 50.0K
12:57 53.67 53.71 53.60 53.70 40.3K
12:58 53.80 53.85 53.73 53.80 58.3K
12:59 53.76 53.87 53.71 53.80 27.7K
13:00 53.79 53.79 53.46 53.46 51.1K
13:01 53.47 53.57 53.37 53.50 20.4K
13:02 53.48 53.72 53.44 53.72 18.4K
13:03 53.77 53.77 53.57 53.65 12.3K
13:04 53.63 53.64 53.48 53.48 18.9K
13:05 53.46 53.62 53.36 53.62 9.3K
13:06 53.55 53.74 53.54 53.74 23.5K
13:07 53.67 53.67 53.53 53.59 6.3K
13:08 53.61 53.72 53.60 53.72 12.5K
13:09 53.75 53.75 53.59 53.66 21.8K
13:10 53.60 53.69 53.57 53.69 12.9K
13:11 53.69 53.73 53.56 53.71 10.3K
13:12 53.59 53.70 53.59 53.62 19.1K
13:13 53.69 53.74 53.58 53.58 14.7K
13:14 53.51 53.51 53.42 53.42 15.7K
13:15 53.43 53.46 53.30 53.32 8.0K
13:16 53.31 53.41 53.21 53.21 36.3K
13:17 53.21 53.33 53.15 53.30 35.2K
13:18 53.48 53.52 53.44 53.46 4.0K
13:19 53.44 53.50 53.40 53.43 5.0K
13:20 53.38 53.45 53.37 53.45 5.0K
13:21 53.36 53.36 53.09 53.14 19.8K
13:22 53.10 53.29 53.10 53.29 19.1K
13:23 53.32 53.40 53.32 53.39 3.0K
13:24 53.36 53.39 53.14 53.14 6.3K
13:25 53.22 53.22 53.00 53.05 8.2K
13:26 53.03 53.15 52.98 52.99 13.3K
13:27 53.03 53.03 52.89 52.91 13.1K
13:28 52.92 52.95 52.79 52.79 9.8K
13:29 52.81 52.92 52.79 52.88 5.4K
13:30 52.97 52.97 52.68 52.68 7.6K
13:31 52.63 52.81 52.63 52.66 3.7K
13:32 52.63 52.73 52.58 52.73 8.0K
13:33 52.79 52.88 52.78 52.88 3.6K
13:34 52.88 52.89 52.79 52.79 16.0K
13:35 52.73 52.90 52.73 52.90 15.0K
13:36 52.86 52.86 52.66 52.67 2.5K
13:37 52.64 52.71 52.56 52.70 20.1K
13:38 52.68 52.68 52.52 52.58 3.2K
13:40 52.72 52.79 52.72 52.74 4.9K
13:41 52.66 52.73 52.65 52.65 3.2K
13:42 52.53 52.53 52.50 52.50 9.4K
13:43 52.64 52.65 52.64 52.65 1.2K
13:44 52.70 52.70 52.63 52.65 4.4K
13:45 52.63 52.70 52.63 52.67 1.9K
13:46 52.73 52.81 52.68 52.68 6.0K
13:47 52.69 52.72 52.66 52.72 4.8K
13:48 52.71 52.82 52.71 52.80 38.8K
13:49 52.82 53.08 52.82 53.08 26.2K
13:50 53.06 53.11 52.89 52.89 9.3K
13:51 52.89 52.97 52.76 52.86 10.4K
13:52 52.82 52.84 52.73 52.74 3.5K
13:53 52.79 52.92 52.79 52.92 4.0K
13:54 52.96 53.03 52.93 52.93 7.4K
13:55 52.93 52.93 52.84 52.84 14.7K
13:56 52.77 52.83 52.77 52.83 17.0K
13:57 52.81 52.94 52.81 52.90 10.3K
13:58 52.83 52.89 52.76 52.80 13.4K
13:59 52.80 52.80 52.75 52.79 3.0K
14:00 52.85 52.88 52.74 52.74 52.4K
14:01 52.72 52.72 52.56 52.59 12.0K
14:02 52.60 52.73 52.60 52.73 12.1K
14:03 52.78 52.78 52.68 52.68 16.9K
14:04 52.65 52.69 52.60 52.60 4.0K
14:05 52.62 52.62 52.32 52.40 102.2K
14:06 52.42 52.52 52.39 52.50 9.7K
14:07 52.52 52.52 52.29 52.36 22.7K
14:08 52.35 52.48 52.35 52.44 14.4K
14:09 52.44 52.48 52.32 52.32 20.3K
14:10 52.39 52.64 52.39 52.64 3.2K
14:11 52.65 52.65 52.56 52.63 2.0K
14:12 52.59 52.63 52.57 52.57 19.1K
14:13 52.61 52.65 52.61 52.63 15.9K
14:14 52.75 52.75 52.69 52.72 4.8K
14:15 52.68 52.68 52.61 52.61 1.5K
14:16 52.76 52.86 52.76 52.86 18.8K
14:18 52.89 52.95 52.88 52.94 8.9K
14:19 53.00 53.00 52.79 52.79 6.0K
14:20 52.78 52.84 52.78 52.84 3.4K
14:21 52.87 52.87 52.82 52.83 6.9K
14:22 52.76 52.85 52.76 52.85 3.8K
14:23 52.79 52.88 52.77 52.88 19.0K
14:24 52.90 53.01 52.90 53.01 22.1K
14:25 53.04 53.04 52.90 52.90 16.1K
14:26 52.90 53.05 52.90 53.03 12.1K
14:27 53.10 53.17 53.03 53.13 11.8K
14:28 53.11 53.12 52.98 52.98 8.2K
14:29 53.03 53.04 52.99 53.01 22.6K
14:30 52.95 52.99 52.93 52.99 12.5K
14:31 52.97 53.03 52.97 53.00 7.6K
14:32 52.95 53.07 52.95 53.03 2.9K
14:33 53.06 53.09 52.99 52.99 12.2K
14:34 52.98 53.04 52.97 52.99 24.7K
14:35 53.03 53.07 52.96 52.96 11.5K
14:36 52.97 53.06 52.97 53.06 12.7K
14:37 53.06 53.08 53.06 53.08 2.5K
14:38 53.05 53.19 53.05 53.19 6.2K
14:39 53.23 53.29 53.20 53.25 16.6K
14:40 53.30 53.30 53.23 53.23 6.5K
14:41 53.30 53.31 53.30 53.30 5.6K
14:42 53.29 53.29 53.11 53.11 19.8K
14:43 53.11 53.13 53.10 53.13 14.1K
14:44 53.22 53.22 53.15 53.15 4.2K
14:45 53.11 53.13 53.10 53.12 20.9K
14:46 53.01 53.06 53.00 53.04 3.2K
14:47 53.05 53.14 53.05 53.14 1.4K
14:48 53.07 53.19 53.06 53.19 14.0K
14:49 53.29 53.31 53.10 53.10 9.7K
14:50 53.03 53.22 53.03 53.22 4.2K
14:51 53.16 53.20 53.11 53.11 10.6K
14:52 53.08 53.09 53.02 53.02 2.8K
14:53 53.15 53.28 53.15 53.22 6.9K
14:54 53.27 53.27 53.24 53.24 4.6K
14:55 53.30 53.43 53.30 53.37 12.5K
14:56 53.39 53.43 53.34 53.43 15.5K
14:57 53.35 53.40 53.35 53.40 1.9K
14:58 53.39 53.40 53.33 53.33 2.4K
14:59 53.32 53.32 53.26 53.32 5.3K
15:00 53.22 53.22 53.22 53.22 0.6K
15:01 53.17 53.24 53.17 53.24 17.5K
15:02 53.26 53.36 53.26 53.36 7.2K
15:03 53.35 53.45 53.35 53.38 3.1K
15:04 53.35 53.35 53.26 53.26 2.4K
15:05 53.36 53.39 53.34 53.34 9.2K
15:06 53.38 53.43 53.38 53.41 21.6K
15:07 53.39 53.42 53.34 53.37 9.8K
15:08 53.37 53.44 53.33 53.44 11.8K
15:09 53.36 53.38 53.33 53.33 4.4K
15:10 53.42 53.50 53.42 53.47 22.1K
15:11 53.46 53.47 53.35 53.35 13.1K
15:12 53.34 53.42 53.33 53.39 30.2K
15:13 53.39 53.39 53.31 53.31 20.1K
15:14 53.32 53.35 53.18 53.18 30.0K
15:15 53.18 53.18 53.08 53.14 4.6K
15:16 53.12 53.12 52.94 52.94 14.3K
15:17 52.91 53.00 52.91 53.00 1.4K
15:18 53.00 53.08 52.95 53.00 5.0K
15:19 52.99 53.03 52.96 53.03 8.8K
15:20 53.06 53.06 53.01 53.03 8.1K
15:21 52.95 52.97 52.95 52.95 3.7K
15:22 53.01 53.01 52.95 52.95 8.4K
15:23 53.01 53.06 53.01 53.04 3.4K
15:24 53.08 53.08 52.83 52.88 3.6K
15:25 52.91 52.96 52.89 52.89 5.3K
15:26 52.87 52.88 52.80 52.82 4.5K
15:27 52.86 52.87 52.78 52.84 23.7K
15:28 52.85 52.91 52.85 52.91 6.1K
15:29 52.93 52.97 52.88 52.97 27.7K
15:30 52.91 53.02 52.90 52.90 29.4K
15:31 52.86 52.86 52.73 52.74 29.8K
15:32 52.75 52.75 52.69 52.69 5.8K
15:33 52.74 52.75 52.70 52.75 4.4K
15:34 52.70 52.81 52.70 52.80 14.7K
15:35 52.82 52.85 52.80 52.82 14.0K
15:36 52.77 52.77 52.69 52.73 16.2K
15:37 52.75 52.79 52.71 52.77 4.6K
15:38 52.77 52.92 52.77 52.92 4.6K
15:39 52.85 52.85 52.60 52.60 8.5K
15:40 52.61 52.76 52.61 52.76 4.7K
15:41 52.78 52.78 52.62 52.62 3.9K
15:42 52.59 52.66 52.56 52.66 8.9K
15:43 52.67 52.79 52.66 52.79 7.3K
15:44 52.72 52.74 52.69 52.71 14.3K
15:45 52.68 52.68 52.62 52.65 15.8K
15:46 52.62 52.77 52.55 52.77 5.0K
15:47 52.78 52.79 52.73 52.79 5.7K
15:48 52.75 52.75 52.65 52.65 12.1K
15:49 52.71 52.80 52.67 52.67 16.7K
15:50 52.60 52.74 52.58 52.73 6.9K
15:51 52.73 52.73 52.66 52.66 3.2K
15:52 52.64 52.84 52.64 52.80 22.1K
15:53 52.77 52.79 52.69 52.78 25.2K
15:54 52.83 52.87 52.83 52.85 41.0K
15:55 52.80 52.80 52.70 52.70 18.8K
15:56 52.69 52.69 52.65 52.69 44.8K
15:57 52.67 52.76 52.66 52.76 48.8K
15:58 52.73 52.75 52.64 52.66 29.2K
15:59 52.70 52.75 52.56 52.62 219.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし