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 56.95 57.14 56.88 56.90 1,724.1K
09:31 56.93 57.28 56.93 57.28 40.2K
09:32 57.27 57.38 57.20 57.27 75.1K
09:33 57.25 57.40 57.25 57.34 18.0K
09:34 57.35 57.36 57.18 57.21 26.1K
09:35 57.24 57.27 57.03 57.03 26.4K
09:36 57.00 57.13 56.88 57.02 27.2K
09:37 57.12 57.12 56.90 57.08 30.7K
09:38 56.85 57.05 56.85 57.04 22.3K
09:39 57.02 57.27 57.01 57.20 46.8K
09:40 57.27 57.31 57.21 57.31 21.3K
09:41 57.27 57.27 57.06 57.13 10.2K
09:42 57.12 57.23 57.03 57.18 7.2K
09:43 57.11 57.15 57.11 57.15 8.5K
09:44 57.22 57.29 57.20 57.29 14.1K
09:45 57.30 57.30 57.15 57.17 10.2K
09:46 57.11 57.22 57.06 57.19 62.4K
09:47 57.22 57.48 57.22 57.45 29.5K
09:48 57.51 57.51 57.30 57.34 28.2K
09:49 57.41 57.52 57.41 57.45 29.9K
09:50 57.42 57.46 57.28 57.46 45.1K
09:51 57.47 57.68 57.47 57.68 148.3K
09:52 57.65 57.71 57.55 57.66 23.2K
09:53 57.65 57.69 57.62 57.66 14.6K
09:54 57.79 57.79 57.74 57.77 13.0K
09:55 57.75 57.75 57.61 57.73 23.0K
09:56 57.75 57.82 57.74 57.77 48.0K
09:57 57.74 57.94 57.74 57.83 25.7K
09:58 57.78 57.96 57.78 57.95 21.4K
09:59 57.93 57.97 57.88 57.90 21.5K
10:00 57.86 58.17 57.86 58.16 137.2K
10:01 58.18 58.22 58.04 58.10 56.3K
10:02 58.12 58.12 57.92 58.08 23.9K
10:03 58.12 58.19 58.08 58.16 25.6K
10:04 58.11 58.14 58.03 58.03 41.5K
10:05 58.12 58.12 57.92 57.92 24.3K
10:06 57.95 57.97 57.76 57.76 87.8K
10:07 57.80 57.86 57.66 57.76 25.2K
10:08 57.80 58.06 57.74 58.01 9.3K
10:09 57.98 58.04 57.95 57.95 14.0K
10:10 57.86 58.02 57.77 57.94 8.1K
10:11 57.98 58.03 57.89 57.97 39.1K
10:12 57.93 58.09 57.88 57.88 13.1K
10:13 58.00 58.02 57.93 57.96 13.4K
10:14 57.90 57.90 57.73 57.73 24.2K
10:15 57.67 57.72 57.60 57.65 16.5K
10:16 57.61 57.77 57.61 57.65 10.1K
10:17 57.64 57.90 57.64 57.83 18.9K
10:18 57.71 57.81 57.71 57.81 6.8K
10:19 57.81 57.81 57.66 57.69 11.3K
10:20 57.63 57.63 57.48 57.53 26.7K
10:21 57.59 57.78 57.59 57.76 8.0K
10:22 57.77 57.81 57.62 57.65 4.4K
10:23 57.63 57.67 57.53 57.54 6.1K
10:24 57.59 57.80 57.59 57.80 8.3K
10:25 57.78 57.80 57.67 57.75 17.0K
10:26 57.68 57.84 57.67 57.84 13.9K
10:27 57.88 58.14 57.88 58.14 29.5K
10:28 58.13 58.17 58.08 58.16 16.2K
10:29 58.15 58.30 58.15 58.22 173.1K
10:30 58.05 58.24 58.05 58.10 4.1K
10:31 58.08 58.08 57.99 58.02 38.8K
10:32 57.91 58.07 57.91 58.07 24.0K
10:33 58.06 58.06 57.87 57.87 10.7K
10:34 57.96 57.98 57.93 57.98 6.2K
10:35 57.96 58.05 57.87 57.87 10.9K
10:36 57.83 57.84 57.70 57.70 12.3K
10:37 57.66 57.86 57.66 57.86 16.1K
10:38 57.90 57.99 57.90 57.95 9.2K
10:39 57.99 57.99 57.90 57.91 8.2K
10:40 57.80 57.80 57.71 57.72 5.6K
10:41 57.66 57.72 57.66 57.71 7.9K
10:42 57.77 57.77 57.67 57.67 8.2K
10:43 57.70 57.74 57.62 57.62 6.4K
10:44 57.62 57.68 57.62 57.68 5.2K
10:45 57.63 57.80 57.57 57.72 19.4K
10:46 57.67 57.78 57.66 57.68 7.3K
10:47 57.70 57.70 57.65 57.65 10.3K
10:48 57.67 57.91 57.67 57.90 15.8K
10:49 57.88 57.89 57.83 57.89 4.7K
10:50 57.89 57.89 57.70 57.71 8.2K
10:51 57.69 57.69 57.56 57.56 6.4K
10:52 57.58 57.76 57.54 57.76 14.1K
10:53 57.73 57.75 57.67 57.71 8.8K
10:54 57.72 57.78 57.67 57.67 7.9K
10:55 57.66 57.72 57.65 57.70 9.7K
10:56 57.63 57.63 57.56 57.56 5.3K
10:57 57.58 57.59 57.52 57.57 57.8K
10:58 57.55 57.55 57.25 57.25 57.5K
10:59 57.34 57.35 57.25 57.26 56.9K
11:00 57.37 57.56 57.37 57.49 23.6K
11:01 57.40 57.50 57.34 57.46 9.7K
11:02 57.56 57.63 57.56 57.63 4.1K
11:03 57.58 57.72 57.58 57.69 8.1K
11:04 57.65 57.73 57.65 57.73 6.8K
11:05 57.77 57.85 57.77 57.81 3.9K
11:06 57.81 57.86 57.77 57.77 7.7K
11:07 57.80 57.80 57.68 57.74 6.5K
11:08 57.55 57.66 57.54 57.66 6.2K
11:09 57.65 57.86 57.65 57.86 4.7K
11:10 57.84 57.87 57.77 57.85 9.8K
11:11 57.85 57.94 57.85 57.88 12.8K
11:12 57.90 57.90 57.79 57.90 6.2K
11:13 57.89 57.93 57.84 57.93 4.8K
11:14 57.86 57.88 57.84 57.88 11.3K
11:15 57.86 57.89 57.86 57.89 4.7K
11:16 57.85 57.86 57.73 57.76 4.8K
11:17 57.86 57.87 57.61 57.61 3.7K
11:18 57.68 57.69 57.58 57.69 3.7K
11:19 57.71 57.71 57.60 57.59 2.4K
11:20 57.58 57.58 57.43 57.48 4.3K
11:21 57.42 57.46 57.42 57.42 1.5K
11:22 57.50 57.75 57.50 57.75 9.9K
11:23 57.80 57.84 57.78 57.78 3.5K
11:24 57.66 57.67 57.65 57.66 8.5K
11:25 57.49 57.55 57.48 57.54 3.7K
11:26 57.52 57.62 57.51 57.61 7.1K
11:27 57.59 57.67 57.58 57.62 6.9K
11:28 57.59 57.61 57.51 57.61 2.3K
11:29 57.56 57.61 57.56 57.61 5.2K
11:30 57.60 57.60 57.43 57.43 11.6K
11:31 57.48 57.48 57.31 57.31 13.4K
11:32 57.32 57.33 57.18 57.19 36.1K
11:33 57.19 57.38 57.19 57.28 29.1K
11:34 57.33 57.33 57.25 57.25 5.6K
11:35 57.25 57.25 57.16 57.16 26.6K
11:36 57.15 57.37 57.15 57.35 12.5K
11:37 57.31 57.34 57.27 57.27 13.1K
11:38 57.42 57.57 57.42 57.46 10.3K
11:39 57.54 57.56 57.54 57.56 7.6K
11:40 57.57 57.61 57.57 57.61 6.6K
11:41 57.52 57.52 57.47 57.48 4.3K
11:42 57.46 57.46 57.42 57.42 3.1K
11:43 57.33 57.35 57.32 57.32 6.4K
11:44 57.33 57.33 57.25 57.25 5.9K
11:45 57.36 57.36 57.29 57.32 3.5K
11:46 57.29 57.30 57.25 57.28 6.2K
11:47 57.29 57.31 57.29 57.31 2.2K
11:48 57.39 57.39 57.30 57.30 6.1K
11:49 57.38 57.48 57.37 57.48 10.7K
11:50 57.46 57.46 57.42 57.42 5.3K
11:51 57.34 57.36 57.34 57.36 8.0K
11:52 57.28 57.36 57.28 57.31 2.8K
11:53 57.36 57.40 57.23 57.23 6.0K
11:54 57.27 57.40 57.27 57.38 1.4K
11:55 57.40 57.43 57.38 57.38 16.9K
11:56 57.28 57.28 57.22 57.22 1.0K
11:57 57.26 57.37 57.26 57.37 3.2K
11:58 57.36 57.43 57.36 57.43 4.3K
11:59 57.31 57.32 57.31 57.32 8.1K
12:00 57.39 57.39 57.39 57.39 1.2K
12:01 57.32 57.49 57.32 57.49 7.3K
12:02 57.57 57.58 57.57 57.58 2.9K
12:03 57.58 57.58 57.44 57.46 2.5K
12:04 57.48 57.57 57.48 57.57 5.2K
12:05 57.54 57.61 57.53 57.61 1.8K
12:06 57.64 57.70 57.63 57.70 14.8K
12:07 57.66 57.66 57.63 57.63 1.3K
12:08 57.56 57.57 57.50 57.50 3.5K
12:09 57.57 57.59 57.57 57.59 1.9K
12:10 57.59 57.59 57.57 57.59 2.0K
12:11 57.57 57.57 57.57 57.57 0.7K
12:12 57.63 57.73 57.63 57.66 10.0K
12:13 57.63 57.68 57.63 57.67 2.5K
12:14 57.68 57.70 57.68 57.69 1.1K
12:15 57.63 57.63 57.63 57.63 2.8K
12:16 57.66 57.73 57.66 57.71 5.2K
12:17 57.62 57.70 57.62 57.70 1.4K
12:18 57.70 57.70 57.63 57.63 1.5K
12:19 57.54 57.58 57.54 57.55 6.5K
12:20 57.55 57.58 57.55 57.58 1.5K
12:21 57.55 57.55 57.55 57.55 0.3K
12:22 57.48 57.49 57.38 57.39 2.9K
12:23 57.51 57.51 57.39 57.39 3.0K
12:24 57.47 57.50 57.47 57.50 3.5K
12:25 57.48 57.48 57.48 57.48 0.2K
12:26 57.47 57.47 57.43 57.46 4.3K
12:27 57.53 57.53 57.47 57.47 2.1K
12:28 57.47 57.50 57.47 57.50 0.6K
12:29 57.45 57.47 57.45 57.47 0.3K
12:30 57.50 57.50 57.44 57.44 12.4K
12:31 57.49 57.57 57.49 57.57 3.7K
12:32 57.68 57.68 57.65 57.65 2.2K
12:33 57.68 57.68 57.67 57.67 0.9K
12:34 57.64 57.64 57.62 57.61 2.1K
12:35 57.55 57.60 57.55 57.60 3.5K
12:36 57.62 57.62 57.62 57.62 0.1K
12:37 57.66 57.66 57.57 57.57 3.9K
12:38 57.58 57.59 57.55 57.55 3.2K
12:39 57.43 57.43 57.42 57.42 2.2K
12:40 57.36 57.36 57.36 57.36 2.1K
12:41 57.33 57.39 57.33 57.35 2.0K
12:42 57.40 57.40 57.33 57.36 0.8K
12:43 57.34 57.36 57.34 57.36 1.7K
12:44 57.39 57.43 57.39 57.41 6.2K
12:45 57.47 57.47 57.47 57.47 0.4K
12:46 57.38 57.40 57.33 57.36 2.4K
12:47 57.32 57.32 57.32 57.32 4.1K
12:48 57.29 57.33 57.29 57.33 3.7K
12:49 57.30 57.30 57.30 57.30 2.8K
12:50 57.31 57.31 57.15 57.16 12.0K
12:51 57.16 57.19 57.12 57.12 63.3K
12:52 57.11 57.11 57.03 57.04 63.9K
12:53 57.00 57.02 56.97 57.00 33.8K
12:54 57.01 57.01 56.92 56.98 48.4K
12:55 56.97 57.07 56.91 56.94 18.2K
12:56 56.87 56.93 56.84 56.89 16.6K
12:57 56.89 56.93 56.85 56.85 6.5K
12:58 56.86 56.92 56.84 56.84 9.4K
12:59 56.79 56.83 56.78 56.82 18.2K
13:00 56.89 56.92 56.89 56.90 13.7K
13:01 56.98 57.03 56.97 56.98 16.2K
13:02 56.96 57.06 56.96 57.06 5.7K
13:03 57.09 57.09 57.07 57.07 2.8K
13:04 57.01 57.03 56.92 56.92 6.0K
13:05 57.05 57.17 57.05 57.14 20.4K
13:06 57.11 57.14 57.11 57.14 3.7K
13:07 57.13 57.17 57.13 57.17 56.4K
13:08 57.15 57.15 57.10 57.10 6.6K
13:09 57.13 57.14 57.11 57.14 1.8K
13:10 57.08 57.08 57.05 57.05 3.3K
13:11 57.06 57.06 57.06 57.06 4.0K
13:12 57.17 57.18 57.17 57.18 5.5K
13:13 57.15 57.15 57.13 57.13 5.2K
13:14 57.18 57.19 57.15 57.19 12.2K
13:15 57.25 57.40 57.25 57.40 9.6K
13:16 57.35 57.38 57.32 57.38 2.3K
13:17 57.37 57.39 57.37 57.39 32.2K
13:18 57.36 57.44 57.36 57.44 29.5K
13:19 57.47 57.50 57.42 57.50 9.8K
13:20 57.50 57.51 57.43 57.43 9.8K
13:21 57.43 57.44 57.43 57.44 1.3K
13:22 57.43 57.43 57.39 57.39 3.7K
13:24 57.44 57.50 57.44 57.46 11.0K
13:26 57.37 57.37 57.37 57.37 2.1K
13:27 57.42 57.42 57.40 57.42 10.1K
13:28 57.39 57.44 57.39 57.41 6.1K
13:29 57.42 57.46 57.41 57.41 1.8K
13:30 57.41 57.48 57.41 57.48 2.3K
13:31 57.39 57.42 57.39 57.41 2.8K
13:32 57.39 57.41 57.39 57.41 5.2K
13:33 57.39 57.39 57.31 57.38 11.5K
13:34 57.39 57.42 57.39 57.42 1.5K
13:35 57.43 57.43 57.34 57.34 3.2K
13:36 57.39 57.39 57.28 57.28 4.8K
13:37 57.28 57.36 57.28 57.30 13.7K
13:38 57.39 57.39 57.33 57.35 6.3K
13:39 57.34 57.37 57.34 57.37 3.6K
13:40 57.34 57.48 57.34 57.45 8.3K
13:41 57.48 57.55 57.47 57.47 4.5K
13:42 57.48 57.55 57.48 57.54 6.1K
13:43 57.58 57.66 57.55 57.66 16.1K
13:44 57.64 57.65 57.63 57.63 4.3K
13:45 57.63 57.69 57.63 57.69 11.2K
13:46 57.69 57.72 57.69 57.72 5.7K
13:47 57.72 57.72 57.59 57.59 11.6K
13:48 57.61 57.64 57.61 57.64 1.4K
13:49 57.65 57.66 57.60 57.64 9.6K
13:50 57.71 57.73 57.69 57.69 4.3K
13:51 57.69 57.69 57.63 57.66 2.8K
13:52 57.70 57.70 57.67 57.68 1.3K
13:53 57.72 57.79 57.72 57.77 16.7K
13:54 57.78 57.80 57.72 57.78 7.8K
13:55 57.73 57.76 57.73 57.73 8.9K
13:56 57.80 57.80 57.80 57.80 3.3K
13:57 57.77 57.78 57.76 57.78 7.6K
13:58 57.79 57.83 57.79 57.81 8.4K
13:59 57.79 57.89 57.78 57.86 12.8K
14:00 57.86 57.88 57.83 57.87 14.2K
14:01 57.89 57.91 57.85 57.87 6.5K
14:02 57.88 57.92 57.88 57.92 9.2K
14:03 57.93 58.02 57.93 58.00 41.5K
14:04 57.95 57.95 57.91 57.92 10.0K
14:05 57.97 57.97 57.95 57.95 3.8K
14:06 57.95 58.00 57.95 57.95 3.7K
14:07 57.94 58.00 57.93 58.00 8.4K
14:08 57.96 57.96 57.86 57.86 7.9K
14:09 57.84 57.86 57.82 57.82 15.9K
14:10 57.81 57.81 57.80 57.81 2.4K
14:11 57.81 57.83 57.77 57.78 9.1K
14:12 57.74 57.77 57.74 57.77 5.0K
14:13 57.78 57.84 57.78 57.84 12.7K
14:14 57.82 57.82 57.77 57.77 14.7K
14:16 57.70 57.74 57.68 57.68 12.7K
14:17 57.71 57.71 57.68 57.71 3.2K
14:18 57.70 57.73 57.66 57.73 22.2K
14:19 57.70 57.80 57.70 57.74 2.5K
14:20 57.71 57.79 57.71 57.79 5.9K
14:21 57.76 57.76 57.72 57.72 4.8K
14:23 57.67 57.67 57.60 57.66 9.0K
14:24 57.68 57.70 57.67 57.70 2.1K
14:25 57.71 57.71 57.71 57.71 0.3K
14:26 57.70 57.75 57.70 57.75 4.4K
14:27 57.74 57.74 57.73 57.73 4.0K
14:28 57.77 57.87 57.77 57.87 8.3K
14:29 57.81 57.81 57.73 57.74 4.0K
14:30 57.69 57.77 57.68 57.77 10.7K
14:31 57.72 57.75 57.71 57.75 4.7K
14:32 57.77 57.85 57.77 57.85 6.4K
14:33 57.88 57.88 57.84 57.86 27.9K
14:34 57.76 57.87 57.76 57.84 20.8K
14:35 57.90 58.02 57.90 57.98 12.0K
14:36 57.94 58.10 57.94 58.10 23.3K
14:37 58.09 58.10 58.06 58.07 12.2K
14:38 58.03 58.12 58.03 58.09 13.3K
14:39 58.08 58.10 58.03 58.06 7.7K
14:40 58.00 58.00 57.96 57.99 5.2K
14:41 58.01 58.03 57.98 58.00 27.3K
14:42 57.95 57.95 57.85 57.85 7.5K
14:43 57.88 57.90 57.88 57.90 4.3K
14:44 57.90 57.90 57.84 57.84 28.8K
14:45 57.82 57.89 57.82 57.89 2.9K
14:46 57.98 57.98 57.92 57.92 1.8K
14:47 57.95 57.95 57.92 57.92 5.8K
14:48 57.97 58.10 57.97 58.06 12.2K
14:49 58.06 58.08 57.99 58.08 13.6K
14:50 58.13 58.13 58.03 58.06 7.9K
14:51 58.08 58.10 58.06 58.10 10.4K
14:52 58.12 58.17 58.09 58.17 21.8K
14:53 58.17 58.21 58.14 58.21 28.4K
14:54 58.20 58.21 58.16 58.18 13.3K
14:55 58.15 58.19 58.13 58.19 12.7K
14:56 58.20 58.25 58.20 58.25 27.7K
14:57 58.27 58.38 58.24 58.38 62.8K
14:58 58.37 58.37 58.29 58.33 13.9K
14:59 58.36 58.36 58.31 58.33 9.6K
15:00 58.36 58.48 58.36 58.38 15.1K
15:01 58.41 58.48 58.41 58.46 18.6K
15:02 58.47 58.53 58.46 58.53 36.4K
15:03 58.53 58.60 58.43 58.47 40.7K
15:04 58.42 58.42 58.22 58.24 15.0K
15:05 58.27 58.31 58.23 58.26 6.7K
15:06 58.28 58.45 58.28 58.45 12.0K
15:07 58.47 58.60 58.47 58.55 13.6K
15:08 58.50 58.66 58.50 58.64 9.5K
15:09 58.64 58.75 58.64 58.75 20.8K
15:10 58.72 58.75 58.64 58.69 46.9K
15:11 58.69 58.81 58.60 58.81 22.4K
15:12 58.82 59.00 58.82 58.88 41.9K
15:13 58.99 58.99 58.77 58.85 32.7K
15:14 58.73 58.76 58.73 58.73 20.7K
15:15 58.75 58.84 58.75 58.83 38.8K
15:16 58.80 58.94 58.80 58.87 14.6K
15:17 58.88 59.00 58.81 58.92 8.0K
15:18 58.92 59.07 58.92 59.06 17.3K
15:19 59.08 59.10 59.01 59.10 14.8K
15:20 59.18 59.19 59.06 59.06 21.4K
15:21 59.07 59.29 59.05 59.24 27.5K
15:22 59.23 59.28 59.20 59.28 24.5K
15:23 59.26 59.26 59.22 59.25 29.3K
15:24 59.27 59.27 59.20 59.25 27.1K
15:25 59.25 59.25 59.17 59.20 8.5K
15:26 59.19 59.19 58.99 58.99 17.2K
15:27 59.04 59.04 58.95 58.99 10.5K
15:28 58.84 58.84 58.68 58.71 23.3K
15:29 58.69 58.73 58.64 58.71 15.9K
15:30 58.64 58.64 58.50 58.50 28.9K
15:31 58.52 58.56 58.48 58.54 11.0K
15:32 58.70 58.70 58.60 58.62 17.6K
15:33 58.59 58.67 58.58 58.64 8.3K
15:34 58.68 58.69 58.64 58.65 7.6K
15:35 58.61 58.66 58.50 58.50 21.1K
15:36 58.46 58.46 58.35 58.35 11.8K
15:37 58.37 58.43 58.36 58.36 21.7K
15:38 58.35 58.39 58.33 58.33 13.0K
15:39 58.38 58.38 58.28 58.36 21.3K
15:40 58.34 58.36 58.24 58.25 18.6K
15:41 58.23 58.26 58.19 58.21 25.5K
15:42 58.19 58.27 58.15 58.21 29.6K
15:43 58.23 58.23 58.10 58.14 21.4K
15:44 58.13 58.28 58.12 58.21 14.1K
15:45 58.23 58.23 58.14 58.21 9.0K
15:46 58.29 58.29 58.14 58.16 2.3K
15:47 58.15 58.15 57.98 57.99 74.0K
15:48 57.99 57.99 57.85 57.85 81.0K
15:49 57.83 57.91 57.81 57.89 64.8K
15:50 57.87 57.93 57.84 57.83 22.8K
15:51 57.82 58.00 57.82 57.95 10.6K
15:52 58.02 58.07 57.94 58.01 22.9K
15:53 58.03 58.10 58.03 58.10 15.6K
15:54 58.07 58.11 57.99 58.05 30.5K
15:55 58.05 58.05 57.85 57.95 12.7K
15:56 57.96 57.96 57.88 57.88 18.7K
15:57 57.85 57.86 57.79 57.79 37.5K
15:58 57.78 57.86 57.73 57.73 50.6K
15:59 57.76 58.03 57.76 57.98 38.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし