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 61.70 61.74 61.40 61.45 1,130.1K
09:31 61.46 61.50 61.20 61.49 42.2K
09:32 61.57 61.78 61.46 61.73 39.8K
09:33 61.86 62.06 61.77 61.87 73.4K
09:34 61.83 61.94 61.67 61.82 54.0K
09:35 61.92 62.12 61.82 62.09 51.2K
09:36 62.07 62.28 62.07 62.28 128.6K
09:37 62.30 62.30 61.91 62.08 59.6K
09:38 62.13 62.13 61.75 61.91 22.0K
09:39 61.87 61.91 61.59 61.75 38.6K
09:40 61.75 61.82 61.65 61.65 31.2K
09:41 61.66 61.66 61.42 61.48 40.8K
09:42 61.47 61.59 61.29 61.36 25.0K
09:43 61.32 61.38 61.25 61.25 19.5K
09:44 61.24 61.52 61.24 61.47 35.7K
09:45 61.55 62.02 61.55 61.97 68.4K
09:46 61.95 62.01 61.86 61.92 20.6K
09:47 61.85 61.85 61.63 61.70 19.4K
09:48 61.65 61.65 61.46 61.59 15.3K
09:49 61.63 61.70 61.50 61.70 31.3K
09:50 61.68 61.69 61.52 61.56 11.7K
09:51 61.61 61.70 61.46 61.70 11.4K
09:52 61.74 62.10 61.73 62.07 45.9K
09:53 62.04 62.10 61.98 62.03 27.3K
09:54 62.03 62.11 61.96 62.11 23.9K
09:55 62.16 62.18 62.13 62.13 24.0K
09:56 62.16 62.38 62.15 62.38 34.7K
09:57 62.42 62.45 62.30 62.41 35.6K
09:58 62.44 62.44 62.19 62.30 28.5K
09:59 62.24 62.47 62.18 62.47 30.8K
10:00 62.53 62.55 62.41 62.44 48.0K
10:01 62.39 62.51 62.33 62.51 21.1K
10:02 62.45 62.53 62.39 62.49 13.7K
10:03 62.49 62.73 62.47 62.50 44.3K
10:04 62.49 62.76 62.49 62.69 33.4K
10:05 62.75 63.00 62.75 62.99 50.2K
10:06 63.00 63.12 62.98 63.05 78.8K
10:07 63.04 63.21 63.04 63.16 27.9K
10:08 63.16 63.18 63.09 63.15 45.9K
10:09 63.14 63.42 63.13 63.42 68.5K
10:10 63.45 63.52 63.42 63.42 64.1K
10:11 63.41 63.51 63.26 63.43 63.5K
10:12 63.45 63.52 63.38 63.43 65.4K
10:13 63.35 63.37 63.20 63.36 38.6K
10:14 63.28 63.39 63.26 63.36 18.9K
10:15 63.39 63.56 63.38 63.54 26.6K
10:16 63.58 63.58 63.48 63.52 65.6K
10:17 63.54 63.60 63.51 63.59 27.6K
10:18 63.56 63.59 63.43 63.59 20.2K
10:19 63.61 63.63 63.53 63.56 12.8K
10:20 63.56 63.57 63.13 63.13 64.4K
10:21 63.17 63.17 62.92 62.99 79.3K
10:22 63.17 63.17 62.82 62.85 34.6K
10:23 62.94 63.14 62.80 63.14 33.3K
10:24 63.09 63.14 63.01 63.12 15.4K
10:25 63.13 63.28 63.02 63.06 26.7K
10:26 63.12 63.12 62.66 62.67 27.7K
10:27 62.70 62.70 62.61 62.68 24.6K
10:28 62.71 62.99 62.65 62.99 49.6K
10:29 62.99 63.20 62.99 63.20 21.6K
10:30 63.26 63.29 63.08 63.11 18.6K
10:31 63.08 63.23 63.08 63.11 14.0K
10:32 63.08 63.08 62.82 62.84 13.8K
10:33 62.85 62.99 62.77 62.99 30.7K
10:34 62.96 63.00 62.86 62.97 26.2K
10:35 62.97 63.10 62.95 63.00 16.4K
10:36 62.92 63.09 62.88 63.05 13.6K
10:37 63.14 63.25 63.13 63.14 17.5K
10:38 63.22 63.22 63.04 63.09 13.5K
10:39 63.15 63.28 63.15 63.18 10.3K
10:40 63.23 63.29 63.20 63.28 21.9K
10:41 63.13 63.20 63.05 63.05 14.0K
10:42 63.03 63.20 63.00 63.20 21.2K
10:43 63.25 63.32 63.23 63.26 18.4K
10:44 63.26 63.26 63.07 63.07 13.0K
10:45 63.15 63.18 63.01 63.02 11.0K
10:46 62.99 63.03 62.88 62.94 6.6K
10:47 62.91 63.10 62.87 62.87 15.4K
10:48 62.90 62.99 62.90 62.99 6.1K
10:49 62.98 63.13 62.98 63.10 19.3K
10:50 63.12 63.13 62.98 63.06 12.1K
10:51 63.03 63.18 63.02 63.16 13.2K
10:52 63.12 63.21 63.12 63.21 9.1K
10:53 63.20 63.20 63.12 63.17 19.9K
10:54 63.12 63.14 63.05 63.14 10.3K
10:55 63.11 63.12 63.03 63.12 5.5K
10:56 63.10 63.14 63.00 63.02 13.6K
10:57 63.15 63.15 63.10 63.10 7.7K
10:58 63.06 63.14 63.06 63.10 21.4K
10:59 63.10 63.22 63.10 63.22 11.8K
11:00 63.23 63.23 63.07 63.07 9.8K
11:01 63.10 63.23 63.10 63.20 7.6K
11:02 63.19 63.23 63.12 63.12 10.4K
11:03 63.06 63.23 63.06 63.23 5.2K
11:04 63.25 63.28 63.20 63.28 11.6K
11:05 63.25 63.25 63.17 63.17 5.4K
11:06 63.19 63.32 63.19 63.27 25.0K
11:07 63.25 63.26 63.15 63.15 9.3K
11:08 63.24 63.24 63.11 63.12 4.6K
11:09 63.10 63.10 63.03 63.07 20.6K
11:10 63.13 63.39 63.13 63.39 50.3K
11:11 63.41 63.53 63.41 63.52 40.9K
11:12 63.70 63.77 63.70 63.74 48.9K
11:13 63.73 63.79 63.67 63.76 55.8K
11:14 63.74 63.82 63.72 63.82 21.0K
11:15 63.82 63.88 63.81 63.86 49.1K
11:16 63.87 63.90 63.78 63.89 10.8K
11:17 63.91 63.96 63.83 63.96 21.7K
11:18 64.00 64.08 63.94 64.08 59.7K
11:19 64.02 64.11 63.97 64.02 20.4K
11:20 64.06 64.14 64.02 64.05 35.8K
11:21 64.12 64.16 64.08 64.11 15.2K
11:22 64.07 64.19 64.07 64.12 29.2K
11:23 64.12 64.14 63.86 63.90 84.2K
11:24 63.90 64.01 63.84 63.91 77.7K
11:25 63.90 63.97 63.82 63.96 23.8K
11:26 63.94 63.96 63.82 63.90 16.0K
11:27 63.88 63.89 63.85 63.88 4.8K
11:28 63.94 64.03 63.94 63.97 16.0K
11:29 63.96 64.00 63.89 63.90 13.3K
11:30 63.99 64.02 63.94 63.96 18.5K
11:31 63.84 64.08 63.84 64.01 20.5K
11:32 63.95 64.11 63.93 64.05 11.3K
11:33 64.08 64.13 64.04 64.10 11.8K
11:34 64.07 64.07 63.96 64.06 12.5K
11:35 63.98 64.15 63.98 64.13 20.8K
11:36 64.12 64.19 64.12 64.17 18.9K
11:37 64.17 64.17 64.01 64.01 16.9K
11:38 64.06 64.19 64.06 64.15 30.9K
11:39 64.19 64.40 64.14 64.36 34.8K
11:40 64.37 64.39 64.24 64.24 50.1K
11:41 64.25 64.39 64.21 64.36 33.9K
11:42 64.36 64.43 64.35 64.40 10.7K
11:43 64.47 64.47 64.32 64.32 16.8K
11:44 64.35 64.36 64.26 64.29 4.1K
11:45 64.28 64.28 64.16 64.17 20.5K
11:46 64.24 64.24 64.07 64.08 24.0K
11:47 64.04 64.24 64.04 64.20 28.4K
11:48 64.28 64.30 64.21 64.30 16.6K
11:49 64.35 64.39 64.18 64.18 25.8K
11:50 64.18 64.21 64.07 64.21 9.7K
11:51 64.19 64.34 64.19 64.33 21.0K
11:52 64.35 64.43 64.35 64.41 11.8K
11:53 64.35 64.43 64.32 64.41 18.7K
11:54 64.39 64.54 64.39 64.51 39.3K
11:55 64.50 64.54 64.44 64.53 14.0K
11:56 64.52 64.55 64.33 64.43 27.4K
11:57 64.43 64.50 64.38 64.49 24.2K
11:58 64.45 64.51 64.45 64.49 16.1K
11:59 64.52 64.52 64.46 64.46 19.0K
12:00 64.45 64.45 64.30 64.30 29.6K
12:01 64.30 64.33 64.20 64.31 19.9K
12:02 64.36 64.48 64.36 64.47 12.1K
12:03 64.46 64.50 64.41 64.49 25.5K
12:04 64.47 64.49 64.38 64.47 9.1K
12:05 64.45 64.47 64.34 64.34 11.4K
12:06 64.29 64.29 64.15 64.15 16.4K
12:07 64.15 64.28 64.12 64.28 22.6K
12:08 64.30 64.40 64.30 64.30 11.0K
12:09 64.29 64.38 64.29 64.35 7.5K
12:10 64.30 64.32 64.27 64.30 6.6K
12:11 64.35 64.35 64.22 64.22 5.6K
12:12 64.28 64.38 64.27 64.38 10.1K
12:13 64.21 64.29 64.18 64.18 15.2K
12:14 64.22 64.22 64.13 64.21 7.3K
12:15 64.25 64.30 64.21 64.21 7.2K
12:16 64.11 64.22 64.11 64.19 16.7K
12:17 64.25 64.25 64.20 64.23 8.0K
12:18 64.13 64.25 64.13 64.21 7.5K
12:19 64.26 64.26 64.20 64.25 41.7K
12:20 64.24 64.33 64.24 64.27 15.5K
12:21 64.31 64.31 64.13 64.16 10.2K
12:22 64.30 64.32 64.29 64.29 5.5K
12:23 64.35 64.35 64.27 64.35 14.0K
12:24 64.36 64.47 64.36 64.45 21.0K
12:25 64.45 64.58 64.42 64.58 50.1K
12:26 64.63 64.83 64.63 64.76 43.9K
12:27 64.64 64.75 64.58 64.60 25.5K
12:28 64.63 64.65 64.41 64.41 20.8K
12:29 64.47 64.54 64.45 64.51 5.2K
12:30 64.54 64.68 64.53 64.55 12.9K
12:31 64.57 64.58 64.46 64.46 10.2K
12:32 64.44 64.45 64.37 64.41 15.5K
12:33 64.41 64.54 64.37 64.37 13.6K
12:34 64.31 64.31 64.20 64.23 20.4K
12:35 64.19 64.19 63.98 64.01 29.2K
12:36 64.00 64.02 63.85 63.85 23.0K
12:37 63.82 63.82 63.65 63.74 39.4K
12:38 63.71 63.77 63.66 63.71 19.0K
12:39 63.75 63.81 63.74 63.81 23.7K
12:40 63.78 63.89 63.76 63.80 26.0K
12:41 63.74 63.74 63.64 63.67 14.1K
12:42 63.67 63.81 63.60 63.69 15.3K
12:43 63.67 63.77 63.64 63.77 15.6K
12:44 63.69 63.69 63.55 63.59 24.3K
12:45 63.52 63.74 63.52 63.69 12.2K
12:46 63.77 63.83 63.73 63.77 18.8K
12:47 63.76 63.86 63.76 63.80 15.8K
12:48 63.84 63.84 63.78 63.83 12.9K
12:49 63.75 63.78 63.70 63.70 8.5K
12:50 63.75 63.81 63.59 63.59 8.9K
12:51 63.54 63.57 63.37 63.37 45.5K
12:52 63.39 63.42 63.30 63.40 84.1K
12:53 63.35 63.42 63.28 63.34 21.7K
12:54 63.32 63.52 63.32 63.49 14.8K
12:55 63.50 63.50 63.36 63.36 9.1K
12:56 63.41 63.45 63.38 63.43 3.2K
12:57 63.44 63.44 63.29 63.35 8.0K
12:58 63.33 63.38 63.31 63.32 12.1K
12:59 63.33 63.44 63.30 63.44 18.1K
13:00 63.46 63.48 63.33 63.33 13.1K
13:01 63.35 63.52 63.35 63.50 7.8K
13:02 63.50 63.50 63.40 63.45 6.1K
13:03 63.50 63.54 63.47 63.50 8.2K
13:04 63.52 63.72 63.52 63.67 73.2K
13:05 63.69 63.79 63.69 63.75 10.4K
13:06 63.74 63.74 63.58 63.72 23.3K
13:07 63.64 63.64 63.49 63.54 21.8K
13:08 63.54 63.55 63.45 63.53 13.8K
13:09 63.51 63.59 63.48 63.58 11.2K
13:10 63.60 63.65 63.53 63.53 25.3K
13:11 63.56 63.65 63.52 63.65 7.6K
13:12 63.67 63.75 63.66 63.75 9.3K
13:13 63.79 63.80 63.68 63.73 14.5K
13:14 63.73 63.79 63.70 63.78 15.6K
13:15 63.80 63.80 63.73 63.74 5.2K
13:16 63.76 63.93 63.71 63.93 8.5K
13:17 63.90 63.95 63.83 63.83 13.3K
13:18 63.88 63.96 63.88 63.96 11.1K
13:19 63.96 64.00 63.92 63.99 15.4K
13:20 63.99 64.14 63.95 64.09 17.7K
13:21 64.13 64.14 64.04 64.04 4.9K
13:22 64.11 64.22 64.05 64.17 13.3K
13:23 64.19 64.20 64.14 64.14 11.4K
13:24 64.11 64.11 64.00 64.04 11.9K
13:25 64.08 64.10 64.06 64.09 4.6K
13:26 64.12 64.14 64.00 64.11 3.0K
13:27 64.18 64.18 64.04 64.04 8.0K
13:28 64.09 64.14 64.09 64.11 4.6K
13:29 64.12 64.12 64.06 64.09 1.7K
13:30 64.05 64.14 64.00 64.14 6.5K
13:31 64.12 64.19 64.12 64.12 16.6K
13:32 64.00 64.00 64.00 64.00 7.3K
13:33 63.98 64.01 63.94 63.94 14.6K
13:34 64.04 64.16 64.02 64.15 5.0K
13:35 64.16 64.18 64.10 64.16 24.0K
13:36 64.13 64.18 64.13 64.17 14.2K
13:37 64.20 64.33 64.20 64.30 54.2K
13:38 64.34 64.34 64.23 64.24 10.2K
13:39 64.22 64.23 64.19 64.19 10.2K
13:40 64.17 64.23 64.17 64.17 6.3K
13:41 64.16 64.17 64.08 64.15 7.1K
13:42 64.10 64.11 63.97 64.00 9.5K
13:43 64.02 64.11 64.02 64.09 5.9K
13:44 64.09 64.19 64.09 64.14 65.9K
13:45 64.19 64.20 64.16 64.20 7.1K
13:46 64.18 64.27 64.18 64.21 5.8K
13:47 64.30 64.31 64.25 64.31 5.5K
13:48 64.35 64.44 64.35 64.44 5.5K
13:49 64.43 64.43 64.41 64.41 2.3K
13:50 64.40 64.42 64.37 64.39 7.9K
13:51 64.39 64.41 64.36 64.41 5.5K
13:52 64.43 64.44 64.38 64.44 6.4K
13:53 64.45 64.45 64.39 64.39 10.0K
13:54 64.41 64.45 64.40 64.42 8.8K
13:55 64.40 64.40 64.39 64.39 3.2K
13:56 64.30 64.32 64.17 64.24 6.1K
13:57 64.23 64.33 64.23 64.27 6.3K
13:58 64.27 64.32 64.24 64.28 5.3K
13:59 64.33 64.33 64.30 64.31 5.5K
14:00 64.33 64.36 64.33 64.36 5.3K
14:01 64.27 64.33 64.27 64.33 16.7K
14:02 64.38 64.42 64.27 64.28 10.8K
14:03 64.27 64.32 64.27 64.28 5.5K
14:04 64.36 64.40 64.29 64.29 4.8K
14:05 64.29 64.33 64.29 64.33 13.2K
14:06 64.30 64.30 64.23 64.22 3.4K
14:07 64.22 64.26 64.19 64.19 22.1K
14:08 64.15 64.19 64.12 64.15 11.1K
14:09 64.13 64.30 64.13 64.29 3.2K
14:10 64.31 64.42 64.31 64.42 5.1K
14:11 64.38 64.50 64.38 64.48 23.7K
14:12 64.45 64.54 64.45 64.54 26.8K
14:13 64.52 64.60 64.52 64.58 39.0K
14:14 64.58 64.62 64.57 64.62 7.8K
14:15 64.68 64.68 64.57 64.57 17.1K
14:16 64.57 64.69 64.57 64.69 9.3K
14:17 64.70 64.71 64.65 64.67 16.3K
14:18 64.63 64.85 64.63 64.85 38.3K
14:19 64.97 65.00 64.92 64.96 62.0K
14:20 64.99 65.06 64.95 65.06 80.0K
14:21 65.12 65.22 65.09 65.22 24.3K
14:22 65.19 65.26 65.11 65.26 57.9K
14:23 65.24 65.29 65.20 65.20 34.5K
14:24 65.24 65.31 65.19 65.30 24.7K
14:25 65.30 65.43 65.24 65.34 40.0K
14:26 65.38 65.40 65.22 65.28 19.2K
14:27 65.25 65.33 65.16 65.18 21.6K
14:28 65.13 65.13 64.99 65.01 24.7K
14:29 65.02 65.03 64.94 65.00 14.9K
14:30 65.05 65.05 64.94 64.98 23.3K
14:31 64.98 65.00 64.88 64.92 26.0K
14:32 64.96 64.96 64.87 64.90 40.1K
14:33 64.91 64.91 64.69 64.74 18.6K
14:34 64.74 64.85 64.71 64.73 9.2K
14:35 64.76 64.85 64.71 64.83 8.8K
14:36 64.78 64.84 64.78 64.79 8.2K
14:37 64.74 64.79 64.74 64.79 11.3K
14:38 64.89 64.95 64.88 64.93 7.5K
14:39 64.93 65.02 64.87 64.87 16.3K
14:40 64.91 65.00 64.91 65.00 11.2K
14:41 64.94 65.18 64.94 65.15 10.0K
14:42 65.17 65.17 65.09 65.14 15.3K
14:43 65.15 65.22 65.09 65.22 17.6K
14:44 65.29 65.29 65.20 65.29 15.2K
14:45 65.30 65.30 65.10 65.15 23.2K
14:46 65.12 65.26 65.12 65.25 10.9K
14:47 65.29 65.36 65.26 65.26 42.2K
14:48 65.29 65.35 65.27 65.33 9.6K
14:49 65.36 65.37 65.28 65.35 21.0K
14:50 65.34 65.34 65.25 65.27 19.3K
14:51 65.29 65.47 65.29 65.45 17.6K
14:52 65.46 65.46 65.40 65.42 14.8K
14:53 65.43 65.43 65.31 65.33 23.1K
14:54 65.36 65.44 65.36 65.40 4.0K
14:55 65.41 65.44 65.41 65.43 9.4K
14:56 65.40 65.50 65.40 65.47 10.3K
14:57 65.42 65.45 65.40 65.44 7.9K
14:58 65.47 65.51 65.45 65.48 23.1K
14:59 65.50 65.54 65.49 65.53 15.6K
15:00 65.54 65.54 65.27 65.27 24.1K
15:01 65.30 65.40 65.23 65.33 33.9K
15:02 65.34 65.41 65.21 65.34 11.1K
15:03 65.34 65.35 65.26 65.32 19.4K
15:04 65.30 65.30 65.13 65.13 25.8K
15:05 65.09 65.10 64.97 65.03 26.4K
15:06 64.95 64.95 64.78 64.93 20.5K
15:07 64.97 65.01 64.79 64.80 23.2K
15:08 64.81 64.84 64.76 64.76 28.6K
15:09 64.75 64.99 64.75 64.99 17.2K
15:10 65.05 65.21 65.05 65.09 20.0K
15:11 65.00 65.05 64.90 64.90 8.7K
15:12 64.89 64.89 64.84 64.87 3.2K
15:13 64.89 64.97 64.86 64.94 18.6K
15:14 64.91 64.91 64.76 64.87 16.8K
15:15 65.03 65.05 64.87 64.94 30.6K
15:16 64.99 65.04 64.90 64.90 14.7K
15:17 64.89 64.94 64.86 64.94 26.7K
15:18 64.87 64.87 64.82 64.82 11.4K
15:19 64.84 65.04 64.84 65.04 12.3K
15:20 65.01 65.08 64.95 64.99 26.7K
15:21 64.97 65.06 64.90 64.90 35.9K
15:22 64.86 64.96 64.83 64.83 15.1K
15:23 64.87 64.92 64.81 64.91 25.0K
15:24 64.92 64.94 64.78 64.78 14.4K
15:25 64.79 64.96 64.79 64.96 9.2K
15:26 64.93 64.95 64.87 64.94 30.1K
15:27 64.91 64.91 64.80 64.82 7.2K
15:28 64.81 64.85 64.79 64.84 16.0K
15:29 64.85 64.85 64.67 64.74 66.8K
15:30 64.72 64.78 64.70 64.70 16.1K
15:31 64.51 64.70 64.51 64.67 35.2K
15:32 64.67 64.70 64.55 64.56 13.1K
15:33 64.62 64.69 64.59 64.68 17.0K
15:34 64.67 64.75 64.58 64.61 33.8K
15:35 64.60 64.66 64.55 64.55 23.4K
15:36 64.54 64.61 64.52 64.57 16.7K
15:37 64.53 64.54 64.45 64.48 20.4K
15:38 64.46 64.61 64.46 64.57 27.2K
15:39 64.56 64.60 64.46 64.47 23.4K
15:40 64.47 64.53 64.41 64.45 19.7K
15:41 64.46 64.50 64.44 64.46 13.5K
15:42 64.49 64.49 64.35 64.35 34.6K
15:43 64.32 64.32 64.26 64.27 17.2K
15:44 64.33 64.48 64.30 64.37 18.4K
15:45 64.43 64.48 64.38 64.39 16.7K
15:46 64.37 64.37 64.27 64.28 11.5K
15:47 64.25 64.26 64.19 64.22 23.0K
15:48 64.27 64.34 64.24 64.28 44.4K
15:49 64.28 64.37 64.26 64.28 36.9K
15:50 64.27 64.36 64.27 64.31 17.2K
15:51 64.29 64.29 64.14 64.15 64.8K
15:52 64.19 64.32 64.18 64.24 35.8K
15:53 64.25 64.35 64.25 64.26 30.7K
15:54 64.27 64.43 64.27 64.36 49.2K
15:55 64.24 64.26 64.11 64.23 49.1K
15:56 64.25 64.25 64.00 64.00 58.2K
15:57 63.98 63.99 63.83 63.85 96.2K
15:58 63.88 63.93 63.78 63.89 109.2K
15:59 63.89 64.18 63.89 64.12 112.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし