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 64.21 64.25 64.00 64.00 796.6K
09:31 64.04 64.04 63.83 63.83 20.1K
09:32 63.77 63.77 63.45 63.52 65.6K
09:33 63.61 63.69 63.44 63.65 20.9K
09:34 63.67 63.84 63.67 63.69 49.2K
09:35 63.67 63.88 63.66 63.76 29.2K
09:36 63.70 63.85 63.65 63.79 14.1K
09:37 63.82 64.38 63.82 64.29 53.1K
09:38 64.30 64.30 64.05 64.07 18.8K
09:39 64.06 64.35 64.06 64.35 24.7K
09:40 64.33 64.54 64.21 64.48 40.2K
09:41 64.43 64.74 64.43 64.74 53.8K
09:42 64.71 65.03 64.59 64.94 94.9K
09:43 64.90 65.12 64.90 65.09 51.1K
09:44 65.22 65.42 65.21 65.35 74.6K
09:45 65.40 65.50 65.12 65.18 116.2K
09:46 65.19 65.20 64.99 65.04 38.3K
09:47 64.98 65.06 64.90 64.96 28.3K
09:48 64.99 65.24 64.99 65.10 29.0K
09:49 65.07 65.07 64.77 64.88 24.7K
09:50 64.87 65.07 64.86 64.88 34.2K
09:51 64.74 64.74 64.49 64.67 48.0K
09:52 64.72 64.72 64.52 64.64 12.7K
09:53 64.62 64.62 64.49 64.60 32.8K
09:54 64.60 64.60 64.52 64.58 29.1K
09:55 64.60 64.81 64.60 64.74 13.4K
09:56 64.85 65.04 64.80 65.01 22.0K
09:57 64.96 65.03 64.79 64.81 16.8K
09:58 64.82 64.98 64.82 64.97 20.1K
09:59 65.00 65.01 64.74 64.74 18.0K
10:00 64.75 64.92 64.75 64.84 21.1K
10:01 64.90 65.03 64.90 64.94 26.7K
10:02 64.93 64.98 64.67 64.67 33.3K
10:03 64.55 64.60 64.47 64.60 43.4K
10:04 64.58 64.69 64.48 64.69 33.7K
10:05 64.70 64.94 64.70 64.94 28.3K
10:06 64.82 64.97 64.81 64.92 34.6K
10:07 64.84 64.84 64.62 64.69 23.8K
10:08 64.55 64.62 64.42 64.53 36.4K
10:09 64.64 64.81 64.64 64.75 47.0K
10:10 64.84 64.90 64.83 64.89 6.6K
10:11 64.84 64.84 64.57 64.57 7.5K
10:12 64.67 64.77 64.64 64.67 12.4K
10:13 64.65 64.65 64.52 64.63 21.8K
10:14 64.58 64.58 64.46 64.46 34.1K
10:15 64.50 64.50 64.18 64.20 54.7K
10:16 64.24 64.24 64.13 64.22 9.9K
10:17 64.26 64.60 64.26 64.60 21.6K
10:18 64.57 64.67 64.46 64.66 10.7K
10:19 64.70 64.90 64.70 64.90 18.8K
10:20 64.97 64.97 64.82 64.83 13.7K
10:21 64.84 65.00 64.83 64.98 37.4K
10:22 64.99 65.10 64.93 65.06 37.4K
10:23 64.99 65.04 64.89 64.97 10.2K
10:24 65.00 65.10 64.98 65.10 8.7K
10:25 65.03 65.03 64.89 64.97 11.4K
10:26 65.00 65.10 65.00 65.01 11.3K
10:27 64.96 64.96 64.84 64.91 7.1K
10:28 64.93 64.93 64.63 64.63 10.0K
10:29 64.67 64.74 64.65 64.70 6.9K
10:30 64.65 64.67 64.54 64.67 13.2K
10:31 64.69 64.73 64.68 64.73 2.7K
10:32 64.67 64.67 64.55 64.66 10.7K
10:33 64.61 64.75 64.57 64.75 8.6K
10:34 64.79 64.91 64.78 64.84 12.8K
10:35 64.85 64.88 64.80 64.88 9.6K
10:36 64.97 64.97 64.87 64.94 13.9K
10:37 64.95 64.95 64.77 64.83 11.4K
10:38 64.90 64.90 64.83 64.89 7.4K
10:39 64.92 64.92 64.77 64.86 7.1K
10:40 64.90 65.03 64.84 65.03 27.4K
10:41 65.03 65.07 64.89 65.00 21.2K
10:42 64.97 64.97 64.80 64.80 60.0K
10:43 64.66 64.66 64.49 64.52 32.2K
10:44 64.52 64.66 64.41 64.66 32.2K
10:45 64.64 64.72 64.63 64.68 5.5K
10:46 64.55 64.82 64.55 64.82 15.3K
10:47 64.84 64.97 64.84 64.97 19.7K
10:48 64.98 64.98 64.94 64.94 4.3K
10:49 64.94 64.99 64.85 64.94 12.2K
10:50 64.92 64.97 64.74 64.77 8.5K
10:51 64.82 64.92 64.76 64.90 13.1K
10:52 64.97 65.01 64.97 65.01 17.0K
10:53 65.01 65.01 64.93 65.00 10.4K
10:54 64.99 65.03 64.98 65.00 9.6K
10:55 64.99 64.99 64.83 64.92 7.9K
10:56 64.95 65.02 64.95 65.00 4.5K
10:57 65.02 65.03 64.90 65.01 32.4K
10:58 65.02 65.05 65.01 65.02 18.5K
10:59 65.07 65.09 64.93 64.95 16.2K
11:00 64.98 65.05 64.98 65.01 14.0K
11:01 65.05 65.14 65.05 65.08 14.7K
11:02 65.08 65.29 65.08 65.27 19.3K
11:03 65.28 65.28 64.87 64.95 16.8K
11:04 64.95 64.95 64.77 64.86 14.4K
11:05 64.86 65.06 64.83 65.06 17.4K
11:06 65.04 65.15 65.04 65.11 4.3K
11:07 65.15 65.19 65.01 65.08 25.0K
11:08 65.16 65.16 65.12 65.12 5.8K
11:09 65.17 65.25 65.13 65.18 25.4K
11:10 65.14 65.16 64.96 64.96 9.0K
11:11 64.98 65.13 64.98 65.07 8.7K
11:12 65.04 65.07 65.04 65.07 3.3K
11:13 65.17 65.25 65.16 65.22 6.6K
11:14 65.20 65.20 65.03 65.12 14.1K
11:15 65.05 65.17 65.00 65.12 13.1K
11:16 65.11 65.11 65.06 65.06 13.3K
11:17 65.05 65.14 65.05 65.14 2.3K
11:18 65.03 65.05 64.95 64.97 26.2K
11:19 64.94 65.13 64.89 65.13 5.2K
11:20 65.15 65.28 65.14 65.23 27.0K
11:21 65.24 65.24 65.08 65.08 20.1K
11:22 65.17 65.19 65.02 65.19 11.5K
11:23 65.20 65.26 65.19 65.20 15.3K
11:24 65.18 65.23 65.13 65.13 13.9K
11:25 65.14 65.22 65.14 65.22 7.5K
11:26 65.24 65.27 65.24 65.26 12.4K
11:27 65.24 65.27 65.22 65.27 8.1K
11:28 65.29 65.31 65.26 65.31 9.9K
11:29 65.19 65.19 65.11 65.17 25.7K
11:30 65.17 65.17 65.08 65.11 27.8K
11:31 65.09 65.09 64.92 64.92 24.9K
11:32 64.98 65.00 64.92 64.97 8.4K
11:33 65.06 65.18 65.04 65.13 17.3K
11:34 65.10 65.14 65.10 65.13 2.5K
11:35 65.03 65.07 65.02 65.06 13.5K
11:36 65.08 65.08 65.06 65.08 2.6K
11:37 65.00 65.05 65.00 65.03 3.4K
11:38 65.13 65.22 65.03 65.22 13.3K
11:39 65.20 65.20 65.17 65.17 4.5K
11:40 65.19 65.21 65.17 65.19 2.3K
11:41 65.16 65.22 65.16 65.22 3.7K
11:42 65.24 65.29 65.24 65.29 4.5K
11:43 65.26 65.35 65.26 65.32 22.1K
11:44 65.32 65.33 65.12 65.12 9.7K
11:45 65.12 65.15 65.05 65.05 13.7K
11:46 65.10 65.16 65.10 65.16 3.6K
11:47 65.21 65.26 65.21 65.24 7.7K
11:48 65.29 65.29 65.15 65.15 12.1K
11:49 65.17 65.18 65.10 65.14 4.9K
11:50 65.18 65.23 65.18 65.22 4.5K
11:51 65.20 65.29 65.20 65.29 11.3K
11:52 65.31 65.34 65.30 65.30 7.1K
11:53 65.28 65.28 65.17 65.17 1.5K
11:54 65.18 65.23 65.16 65.23 12.6K
11:55 65.22 65.28 65.22 65.28 2.3K
11:56 65.25 65.25 65.06 65.06 6.0K
11:57 65.05 65.05 64.82 64.85 32.3K
11:58 64.73 64.75 64.68 64.71 20.9K
11:59 64.68 64.74 64.63 64.72 12.1K
12:00 64.76 64.79 64.71 64.77 9.1K
12:01 64.76 64.87 64.71 64.72 36.3K
12:02 64.87 64.96 64.84 64.96 18.7K
12:03 64.91 65.05 64.90 65.04 30.1K
12:04 64.94 64.94 64.78 64.80 9.0K
12:05 64.81 64.93 64.72 64.91 10.5K
12:06 64.92 65.02 64.86 65.00 5.7K
12:07 65.05 65.05 65.00 65.04 3.0K
12:08 64.86 64.88 64.82 64.88 6.6K
12:10 64.99 65.06 64.99 65.06 1.3K
12:11 65.02 65.14 65.02 65.14 5.7K
12:12 65.20 65.21 65.12 65.17 8.4K
12:13 65.23 65.23 65.16 65.15 27.4K
12:14 65.11 65.13 65.10 65.13 4.4K
12:15 65.15 65.23 65.15 65.20 8.7K
12:16 65.19 65.30 65.19 65.29 22.5K
12:17 65.30 65.36 65.26 65.36 18.2K
12:18 65.34 65.36 65.27 65.34 8.3K
12:19 65.34 65.38 65.31 65.31 5.6K
12:20 65.34 65.34 65.30 65.32 5.6K
12:21 65.31 65.44 65.31 65.44 19.1K
12:22 65.43 65.52 65.39 65.52 47.0K
12:23 65.50 65.57 65.50 65.55 24.7K
12:24 65.55 65.58 65.51 65.54 11.8K
12:25 65.53 65.57 65.51 65.53 18.7K
12:26 65.55 65.57 65.52 65.53 14.4K
12:27 65.57 65.57 65.45 65.45 40.2K
12:28 65.46 65.65 65.46 65.65 23.1K
12:29 65.68 65.77 65.68 65.77 21.0K
12:30 65.80 65.80 65.59 65.62 31.6K
12:31 65.57 65.61 65.53 65.60 20.5K
12:32 65.61 65.67 65.51 65.67 16.8K
12:33 65.56 65.56 65.46 65.46 12.4K
12:34 65.49 65.53 65.48 65.48 6.8K
12:35 65.47 65.62 65.46 65.59 8.2K
12:36 65.67 65.67 65.57 65.57 9.0K
12:37 65.57 65.59 65.54 65.54 12.7K
12:38 65.58 65.66 65.58 65.58 26.6K
12:39 65.43 65.47 65.43 65.45 7.5K
12:40 65.50 65.51 65.42 65.45 14.2K
12:41 65.46 65.50 65.46 65.48 7.8K
12:42 65.48 65.51 65.48 65.51 2.7K
12:43 65.50 65.63 65.50 65.63 7.0K
12:44 65.61 65.65 65.57 65.57 19.2K
12:45 65.71 65.75 65.71 65.73 10.7K
12:46 65.77 65.91 65.75 65.91 45.3K
12:47 65.92 65.94 65.90 65.93 15.8K
12:48 65.89 65.90 65.84 65.90 6.2K
12:49 65.87 65.90 65.84 65.89 4.6K
12:50 65.91 66.02 65.91 65.95 72.5K
12:51 65.98 66.02 65.98 66.02 22.7K
12:52 66.02 66.04 65.95 66.01 14.6K
12:53 66.00 66.03 65.88 65.89 12.7K
12:54 65.84 65.89 65.80 65.86 13.8K
12:55 65.86 65.86 65.74 65.74 9.6K
12:56 65.69 65.72 65.50 65.50 12.0K
12:57 65.49 65.67 65.49 65.64 10.4K
12:58 65.64 65.67 65.63 65.67 10.0K
12:59 65.68 65.76 65.68 65.73 15.8K
13:00 65.76 65.96 65.74 65.96 9.8K
13:01 65.95 65.98 65.86 65.98 17.2K
13:02 65.96 66.10 65.96 66.10 43.1K
13:03 66.07 66.16 66.07 66.13 21.1K
13:04 66.13 66.33 66.13 66.29 58.3K
13:05 66.30 66.33 66.26 66.31 46.3K
13:06 66.30 66.44 66.30 66.42 49.7K
13:07 66.45 66.45 66.35 66.38 22.3K
13:08 66.39 66.39 66.12 66.16 41.6K
13:09 66.16 66.34 66.09 66.28 25.9K
13:10 66.23 66.27 66.17 66.17 8.7K
13:11 66.12 66.12 65.85 65.85 16.1K
13:12 65.91 65.91 65.75 65.80 19.7K
13:13 65.81 65.92 65.78 65.78 25.1K
13:14 65.89 65.93 65.80 65.93 22.5K
13:15 66.00 66.08 65.99 66.04 13.6K
13:16 66.05 66.05 65.94 66.04 9.1K
13:17 66.13 66.35 66.13 66.34 15.1K
13:18 66.31 66.31 66.22 66.25 12.9K
13:19 66.26 66.29 66.25 66.25 9.4K
13:20 66.25 66.27 66.16 66.22 15.3K
13:21 66.25 66.29 66.20 66.27 5.0K
13:22 66.29 66.30 66.24 66.30 12.2K
13:23 66.27 66.39 66.27 66.39 7.7K
13:24 66.39 66.41 66.34 66.34 11.5K
13:25 66.38 66.41 66.35 66.38 11.2K
13:26 66.40 66.41 66.30 66.38 19.6K
13:27 66.39 66.50 66.39 66.50 82.4K
13:28 66.53 66.53 66.45 66.52 39.9K
13:29 66.47 66.47 66.22 66.27 13.5K
13:30 66.28 66.28 66.15 66.17 23.3K
13:31 66.31 66.31 66.16 66.29 11.7K
13:32 66.17 66.33 66.17 66.33 6.8K
13:33 66.21 66.31 66.20 66.23 9.0K
13:34 66.24 66.26 66.22 66.24 6.5K
13:35 66.23 66.27 66.18 66.27 3.8K
13:36 66.24 66.25 66.17 66.21 14.0K
13:37 66.24 66.30 66.19 66.28 5.8K
13:38 66.30 66.40 66.29 66.36 11.2K
13:39 66.34 66.34 66.22 66.22 5.5K
13:40 66.21 66.21 65.94 65.99 12.3K
13:41 66.04 66.04 65.88 65.89 16.0K
13:42 65.92 66.00 65.92 66.00 29.6K
13:43 66.04 66.06 65.96 65.96 8.0K
13:44 66.03 66.03 65.90 65.91 5.5K
13:45 65.89 65.90 65.85 65.89 10.8K
13:46 65.85 65.85 65.66 65.66 18.1K
13:47 65.66 65.84 65.66 65.74 18.8K
13:48 65.75 65.81 65.73 65.77 7.4K
13:49 65.77 65.89 65.77 65.77 10.7K
13:50 65.79 65.89 65.79 65.86 4.5K
13:51 65.90 65.90 65.69 65.73 7.6K
13:52 65.75 65.85 65.75 65.82 7.4K
13:53 65.87 65.88 65.84 65.83 10.9K
13:54 65.84 65.90 65.76 65.76 5.9K
13:55 65.72 65.72 65.48 65.48 31.4K
13:56 65.48 65.49 65.17 65.29 34.0K
13:57 65.28 65.34 65.25 65.33 15.8K
13:58 65.39 65.40 65.23 65.40 15.9K
13:59 65.40 65.51 65.35 65.50 14.7K
14:00 65.54 65.57 65.46 65.55 20.6K
14:01 65.56 65.69 65.55 65.65 15.0K
14:02 65.68 65.92 65.62 65.62 11.4K
14:03 65.72 65.72 65.54 65.54 9.9K
14:04 65.49 65.52 65.36 65.38 26.2K
14:05 65.38 65.45 65.31 65.38 33.2K
14:06 65.37 65.37 65.26 65.26 37.9K
14:07 65.31 65.32 65.16 65.24 36.2K
14:08 65.23 65.23 65.16 65.22 6.1K
14:09 65.14 65.24 65.08 65.16 32.3K
14:10 65.21 65.25 64.96 65.07 104.4K
14:11 65.05 65.16 65.05 65.08 22.5K
14:12 65.08 65.18 65.08 65.12 21.2K
14:13 65.19 65.29 65.12 65.29 18.3K
14:14 65.23 65.35 65.21 65.21 14.1K
14:15 65.24 65.32 65.24 65.29 9.3K
14:16 65.32 65.35 65.28 65.35 7.7K
14:17 65.44 65.46 65.38 65.38 12.8K
14:18 65.30 65.30 65.26 65.28 20.6K
14:19 65.27 65.27 65.26 65.26 1.8K
14:20 65.40 65.42 65.32 65.37 8.0K
14:21 65.40 65.41 65.40 65.41 5.3K
14:22 65.40 65.53 65.40 65.42 18.1K
14:23 65.45 65.57 65.45 65.56 13.8K
14:24 65.56 65.56 65.46 65.48 18.1K
14:25 65.55 65.67 65.48 65.67 8.2K
14:26 65.62 65.65 65.61 65.65 5.3K
14:27 65.64 65.70 65.64 65.65 6.7K
14:28 65.70 65.73 65.68 65.69 7.0K
14:29 65.70 65.74 65.58 65.61 14.3K
14:30 65.64 65.64 65.60 65.60 8.1K
14:31 65.64 65.68 65.51 65.51 5.0K
14:32 65.55 65.71 65.55 65.70 12.2K
14:33 65.64 65.64 65.61 65.61 5.3K
14:34 65.51 65.57 65.45 65.45 19.5K
14:35 65.44 65.46 65.33 65.44 4.8K
14:36 65.39 65.39 65.28 65.31 8.0K
14:37 65.27 65.36 65.27 65.33 7.0K
14:38 65.35 65.36 65.22 65.33 28.3K
14:39 65.28 65.34 65.25 65.32 15.3K
14:40 65.38 65.38 65.34 65.36 6.8K
14:41 65.34 65.34 65.30 65.30 6.1K
14:42 65.32 65.32 65.13 65.14 32.1K
14:43 65.05 65.05 64.95 65.01 12.2K
14:44 64.93 65.00 64.91 64.97 15.6K
14:45 64.97 64.99 64.74 64.74 41.2K
14:46 64.74 64.92 64.73 64.89 29.0K
14:47 64.80 64.91 64.80 64.87 22.8K
14:48 64.90 64.91 64.78 64.80 16.2K
14:49 64.85 64.88 64.80 64.84 23.2K
14:50 64.87 64.87 64.80 64.80 4.1K
14:51 64.73 64.90 64.73 64.90 17.6K
14:52 64.87 64.87 64.76 64.84 6.8K
14:53 64.86 64.86 64.77 64.77 16.4K
14:54 64.78 64.82 64.75 64.79 11.7K
14:55 64.79 64.88 64.74 64.83 6.5K
14:56 64.90 64.97 64.90 64.92 18.8K
14:57 64.97 64.97 64.88 64.88 7.7K
14:58 64.86 64.86 64.82 64.85 2.5K
14:59 64.83 64.86 64.79 64.80 9.4K
15:00 64.71 64.76 64.60 64.64 39.2K
15:01 64.69 64.69 64.54 64.56 22.6K
15:02 64.58 64.75 64.54 64.75 16.5K
15:03 64.73 64.81 64.70 64.80 50.5K
15:04 64.79 64.80 64.75 64.76 6.9K
15:05 64.74 64.77 64.64 64.67 18.0K
15:06 64.72 64.72 64.60 64.62 7.4K
15:07 64.63 64.66 64.63 64.66 3.0K
15:08 64.60 64.63 64.59 64.59 11.9K
15:09 64.64 64.71 64.64 64.67 9.7K
15:10 64.68 64.68 64.57 64.61 9.5K
15:11 64.60 64.75 64.60 64.72 8.6K
15:12 64.69 64.69 64.60 64.68 5.0K
15:13 64.75 64.75 64.63 64.63 8.2K
15:14 64.64 64.72 64.62 64.71 12.0K
15:15 64.68 64.68 64.63 64.63 6.0K
15:16 64.55 64.55 64.39 64.45 77.0K
15:17 64.43 64.54 64.41 64.45 50.7K
15:18 64.47 64.50 64.43 64.43 7.3K
15:19 64.50 64.55 64.43 64.43 23.6K
15:20 64.45 64.51 64.39 64.39 30.2K
15:21 64.38 64.38 64.24 64.27 34.8K
15:22 64.20 64.33 64.20 64.33 17.6K
15:23 64.30 64.58 64.27 64.55 12.5K
15:24 64.55 64.55 64.39 64.39 9.1K
15:25 64.40 64.42 64.09 64.12 33.2K
15:26 64.11 64.13 63.98 64.04 47.7K
15:27 64.00 64.10 63.97 63.98 28.5K
15:28 64.04 64.20 64.02 64.20 10.9K
15:29 64.08 64.17 64.08 64.10 5.9K
15:30 64.17 64.17 64.05 64.05 15.6K
15:31 64.06 64.07 64.00 64.01 12.0K
15:32 63.99 64.06 63.93 64.06 13.4K
15:33 64.05 64.20 64.01 64.01 12.1K
15:34 63.92 63.97 63.85 63.85 12.1K
15:35 63.85 63.97 63.78 63.97 37.5K
15:36 63.93 63.97 63.91 63.91 17.6K
15:37 63.86 63.86 63.77 63.84 5.3K
15:38 63.82 63.87 63.80 63.80 12.1K
15:39 63.90 63.90 63.88 63.90 20.4K
15:40 63.87 63.90 63.69 63.70 15.3K
15:41 63.72 63.79 63.55 63.78 152.9K
15:42 63.81 63.92 63.79 63.90 22.3K
15:43 63.90 64.05 63.86 64.03 27.2K
15:44 63.99 64.00 63.91 63.91 12.4K
15:45 63.95 63.95 63.82 63.84 9.8K
15:46 63.84 63.84 63.73 63.80 7.5K
15:47 63.75 63.76 63.66 63.66 25.6K
15:48 63.70 63.70 63.60 63.60 26.9K
15:49 63.63 63.66 63.58 63.66 10.6K
15:50 63.76 63.88 63.76 63.83 14.0K
15:51 63.83 63.93 63.83 63.85 13.4K
15:52 63.91 64.04 63.91 64.01 24.7K
15:53 64.05 64.15 64.03 64.13 21.7K
15:54 64.13 64.17 64.10 64.17 16.7K
15:55 64.11 64.24 64.11 64.12 51.3K
15:56 64.12 64.22 64.12 64.17 56.1K
15:57 64.18 64.19 64.11 64.19 46.4K
15:58 64.24 64.39 64.24 64.27 63.3K
15:59 64.14 64.14 63.48 63.48 80.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし