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 58.30 58.30 57.98 57.98 2,316.1K
09:31 58.06 58.99 58.06 58.99 57.0K
09:32 58.96 59.25 58.96 59.01 87.6K
09:33 59.00 59.00 58.64 58.68 46.9K
09:34 58.67 58.75 58.40 58.40 58.9K
09:35 58.29 58.62 58.16 58.56 28.3K
09:36 58.52 58.81 58.36 58.78 44.6K
09:37 58.66 58.66 58.41 58.44 54.8K
09:38 58.61 58.94 58.61 58.94 47.9K
09:39 58.84 58.97 58.77 58.97 25.8K
09:40 58.97 58.97 58.56 58.77 41.3K
09:41 58.70 58.79 58.59 58.66 20.6K
09:42 58.61 58.96 58.61 58.77 18.4K
09:43 58.95 59.07 58.81 58.82 25.3K
09:44 58.87 59.16 58.87 59.03 59.1K
09:45 58.94 59.06 58.89 59.06 31.0K
09:46 59.07 59.20 58.90 59.16 26.7K
09:47 59.19 59.45 59.12 59.42 59.7K
09:48 59.40 59.74 59.40 59.57 45.7K
09:49 59.56 59.80 59.54 59.73 60.4K
09:50 59.80 59.94 59.75 59.75 46.2K
09:51 59.74 59.94 59.53 59.61 53.6K
09:52 59.58 59.90 59.50 59.80 51.6K
09:53 59.89 59.93 59.74 59.85 23.4K
09:54 59.83 60.19 59.75 60.19 78.8K
09:55 60.25 60.37 60.20 60.21 82.9K
09:56 60.05 60.05 59.76 60.00 33.6K
09:57 59.99 60.14 59.96 60.10 43.9K
09:58 60.20 60.26 60.13 60.13 26.9K
09:59 60.05 60.09 59.91 59.91 25.0K
10:00 59.86 59.97 59.75 59.94 18.7K
10:01 60.06 60.06 59.69 59.84 36.0K
10:02 59.88 59.89 59.76 59.76 15.7K
10:03 59.73 59.73 59.47 59.62 50.9K
10:04 59.73 59.73 59.54 59.69 25.2K
10:05 59.76 59.89 59.69 59.88 22.5K
10:06 59.92 60.16 59.92 60.04 18.3K
10:07 59.96 60.10 59.80 60.10 26.7K
10:08 60.09 60.10 59.69 59.70 16.0K
10:09 59.63 59.74 59.52 59.60 32.1K
10:10 59.62 59.73 59.62 59.73 12.6K
10:11 59.71 59.89 59.71 59.79 34.5K
10:12 59.78 59.78 59.70 59.71 18.1K
10:13 59.62 59.62 59.40 59.48 13.5K
10:14 59.50 59.58 59.36 59.39 20.2K
10:15 59.41 59.54 59.36 59.36 9.0K
10:16 59.38 59.38 59.00 59.05 20.3K
10:17 59.07 59.20 58.98 58.98 34.3K
10:18 58.90 59.01 58.87 58.89 27.4K
10:19 58.88 58.88 58.66 58.72 44.1K
10:20 58.73 59.02 58.63 58.99 37.1K
10:21 59.05 59.15 58.86 58.88 12.3K
10:22 58.84 58.96 58.79 58.96 7.3K
10:23 58.90 59.08 58.90 59.05 25.9K
10:24 59.12 59.30 59.11 59.29 44.5K
10:25 59.24 59.27 59.12 59.15 27.8K
10:26 59.23 59.43 59.17 59.29 25.6K
10:27 59.29 59.47 59.26 59.47 19.1K
10:28 59.53 59.91 59.53 59.82 31.9K
10:29 59.78 59.85 59.54 59.56 17.0K
10:30 59.58 59.58 59.45 59.50 10.6K
10:31 59.60 59.73 59.60 59.73 16.1K
10:32 59.52 59.56 59.40 59.40 6.2K
10:33 59.43 59.60 59.43 59.60 5.2K
10:34 59.63 59.63 59.37 59.53 19.6K
10:35 59.64 59.78 59.64 59.78 21.5K
10:36 59.74 59.74 59.68 59.72 14.6K
10:37 59.70 59.71 59.44 59.49 6.3K
10:38 59.51 59.53 59.41 59.45 4.5K
10:39 59.44 59.62 59.40 59.42 8.8K
10:40 59.43 59.69 59.43 59.66 17.4K
10:41 59.59 59.59 59.39 59.39 13.7K
10:42 59.45 59.51 59.37 59.41 12.4K
10:43 59.47 59.47 59.22 59.26 11.5K
10:44 59.29 59.29 59.12 59.22 10.4K
10:45 59.13 59.26 59.13 59.25 8.4K
10:46 59.33 59.38 59.17 59.24 6.4K
10:47 59.21 59.26 59.19 59.19 17.8K
10:48 59.22 59.22 59.09 59.11 11.2K
10:49 59.12 59.20 59.10 59.18 15.8K
10:50 59.21 59.32 59.21 59.31 6.3K
10:51 59.27 59.27 59.10 59.10 11.3K
10:52 59.12 59.27 59.12 59.26 3.2K
10:53 59.23 59.23 59.16 59.21 7.1K
10:54 59.30 59.41 59.30 59.41 9.4K
10:55 59.40 59.49 59.34 59.34 11.2K
10:56 59.23 59.23 59.09 59.09 8.4K
10:57 59.10 59.10 58.94 58.99 27.6K
10:58 58.98 59.01 58.94 58.98 14.0K
10:59 59.01 59.01 58.86 58.88 24.3K
11:00 58.91 58.91 58.75 58.81 24.7K
11:01 58.76 58.95 58.76 58.86 15.3K
11:02 59.00 59.05 58.92 59.00 7.9K
11:03 59.00 59.01 58.79 58.79 12.3K
11:04 58.84 58.90 58.75 58.81 8.5K
11:05 58.82 58.82 58.76 58.76 13.8K
11:06 58.75 58.80 58.55 58.55 39.8K
11:07 58.70 58.72 58.59 58.60 7.6K
11:08 58.70 58.77 58.61 58.61 9.6K
11:09 58.61 58.68 58.57 58.58 14.1K
11:10 58.77 58.88 58.77 58.81 9.7K
11:11 58.84 58.87 58.73 58.73 14.6K
11:12 58.76 58.77 58.60 58.70 9.5K
11:13 58.69 58.72 58.66 58.66 28.8K
11:14 58.74 58.75 58.64 58.70 20.8K
11:15 58.76 58.96 58.74 58.78 4.8K
11:16 58.84 58.90 58.79 58.83 5.3K
11:17 58.81 58.87 58.60 58.69 9.9K
11:18 58.68 58.71 58.57 58.71 35.9K
11:19 58.66 58.69 58.59 58.61 3.0K
11:20 58.66 58.66 58.44 58.54 40.3K
11:21 58.55 58.65 58.52 58.61 12.8K
11:22 58.53 58.68 58.53 58.65 33.3K
11:23 58.68 58.72 58.60 58.60 7.5K
11:24 58.59 58.59 58.27 58.31 47.4K
11:25 58.18 58.24 58.17 58.18 25.3K
11:26 58.23 58.45 58.18 58.35 25.9K
11:27 58.37 58.42 58.15 58.15 24.4K
11:28 58.14 58.35 58.14 58.27 8.5K
11:29 58.25 58.48 58.25 58.48 8.0K
11:30 58.48 58.49 58.37 58.42 19.3K
11:31 58.42 58.42 58.27 58.31 6.7K
11:32 58.28 58.35 58.20 58.20 37.7K
11:33 58.21 58.25 58.17 58.17 29.9K
11:34 58.21 58.21 57.89 57.96 54.0K
11:35 57.94 58.08 57.76 57.83 85.2K
11:36 57.87 57.87 57.57 57.63 40.4K
11:37 57.60 57.75 57.59 57.65 29.9K
11:38 57.64 57.64 56.98 56.98 146.1K
11:39 56.97 57.20 56.93 57.09 24.7K
11:40 57.25 57.41 57.25 57.38 30.2K
11:41 57.26 57.29 57.03 57.11 23.0K
11:42 57.01 57.06 56.90 56.97 26.3K
11:43 57.00 57.16 56.95 57.13 30.2K
11:44 57.13 57.41 57.13 57.38 34.4K
11:45 57.44 57.44 57.15 57.15 45.9K
11:46 57.22 57.40 57.19 57.32 10.6K
11:47 57.44 57.75 57.44 57.70 37.9K
11:48 57.64 57.71 57.61 57.66 36.2K
11:49 57.65 57.65 57.50 57.52 10.3K
11:50 57.50 57.52 57.24 57.29 15.4K
11:51 57.30 57.41 57.26 57.37 15.9K
11:52 57.26 57.29 57.17 57.26 7.8K
11:53 57.31 57.31 57.01 57.02 26.4K
11:54 57.00 57.03 56.90 56.90 37.4K
11:55 57.05 57.15 57.02 57.04 12.7K
11:56 57.03 57.23 57.03 57.14 20.1K
11:57 57.17 57.17 57.10 57.13 11.8K
11:58 57.11 57.16 57.00 57.00 28.5K
11:59 57.07 57.13 57.00 57.13 26.3K
12:00 57.08 57.23 57.04 57.23 19.3K
12:01 57.23 57.23 57.04 57.07 25.1K
12:02 57.01 57.15 57.01 57.10 22.4K
12:03 57.17 57.47 57.17 57.47 17.7K
12:04 57.46 57.50 57.24 57.24 16.2K
12:05 57.23 57.34 57.15 57.21 24.8K
12:06 57.19 57.21 57.17 57.20 5.8K
12:07 57.24 57.24 57.14 57.14 7.3K
12:08 57.09 57.09 56.64 56.69 51.5K
12:09 56.67 56.93 56.67 56.89 27.9K
12:10 56.86 56.86 56.77 56.85 17.2K
12:11 56.86 57.11 56.86 56.91 18.5K
12:12 56.86 56.86 56.75 56.84 19.2K
12:13 56.99 57.07 56.97 57.01 28.2K
12:14 57.00 57.01 56.85 56.95 13.4K
12:15 56.88 56.90 56.78 56.81 26.9K
12:16 56.80 57.00 56.80 57.00 6.8K
12:17 56.95 56.95 56.85 56.85 18.5K
12:18 56.80 56.91 56.75 56.91 39.1K
12:19 56.86 56.94 56.63 56.63 26.7K
12:20 56.74 56.74 56.45 56.45 29.5K
12:21 56.47 56.55 56.29 56.29 51.7K
12:22 56.31 56.40 56.27 56.36 53.2K
12:23 56.42 56.45 56.37 56.38 13.6K
12:24 56.44 56.47 56.38 56.47 21.0K
12:25 56.42 56.42 56.28 56.30 22.2K
12:26 56.46 56.62 56.46 56.54 25.1K
12:27 56.52 56.75 56.49 56.70 13.5K
12:28 56.74 56.93 56.74 56.89 34.3K
12:29 56.80 56.98 56.80 56.92 9.1K
12:30 56.92 57.02 56.88 57.01 6.8K
12:31 56.91 56.94 56.67 56.70 9.0K
12:32 56.66 57.05 56.62 57.05 11.9K
12:33 56.99 57.27 56.99 57.27 21.0K
12:34 57.22 57.32 57.15 57.28 8.7K
12:35 57.26 57.38 57.19 57.21 54.6K
12:36 57.28 57.33 57.21 57.33 25.0K
12:37 57.31 57.35 57.25 57.25 27.7K
12:38 57.11 57.12 57.09 57.09 6.5K
12:39 57.13 57.18 57.12 57.18 14.9K
12:40 57.19 57.19 57.07 57.11 22.5K
12:41 57.21 57.21 57.10 57.10 6.1K
12:42 57.14 57.14 56.94 57.10 19.1K
12:43 57.14 57.14 56.98 57.00 13.1K
12:44 56.95 56.95 56.77 56.85 5.2K
12:45 56.84 57.03 56.84 56.99 11.7K
12:46 56.87 56.92 56.87 56.92 1.3K
12:47 57.11 57.11 56.85 56.88 25.3K
12:48 56.91 56.97 56.91 56.96 24.1K
12:49 57.00 57.00 56.80 56.89 13.2K
12:50 56.76 56.76 56.54 56.55 21.1K
12:51 56.66 56.70 56.58 56.64 3.9K
12:52 56.62 56.63 56.43 56.53 26.2K
12:53 56.61 56.69 56.55 56.60 2.6K
12:54 56.65 56.71 56.61 56.69 6.6K
12:55 56.67 56.67 56.56 56.63 42.4K
12:56 56.55 56.60 56.43 56.47 35.4K
12:57 56.54 56.54 56.32 56.38 60.4K
12:58 56.45 56.52 56.43 56.50 9.5K
12:59 56.56 56.56 56.32 56.32 13.3K
13:00 56.35 56.40 56.31 56.38 5.7K
13:01 56.39 56.39 56.25 56.34 4.6K
13:02 56.44 56.64 56.44 56.55 11.0K
13:03 56.61 56.69 56.57 56.57 8.3K
13:04 56.67 56.74 56.59 56.66 6.0K
13:05 56.77 56.79 56.67 56.67 26.1K
13:06 56.60 56.63 56.42 56.43 13.7K
13:07 56.57 56.64 56.52 56.64 4.7K
13:08 56.77 56.84 56.73 56.76 5.9K
13:09 56.74 56.75 56.70 56.70 4.1K
13:10 56.72 56.82 56.72 56.75 9.3K
13:11 56.71 56.71 56.55 56.59 12.6K
13:12 56.66 56.78 56.66 56.74 2.9K
13:13 56.77 56.88 56.76 56.81 16.3K
13:14 56.73 56.85 56.73 56.79 8.4K
13:15 56.70 56.88 56.70 56.88 6.7K
13:16 56.83 57.04 56.83 56.92 38.2K
13:17 57.13 57.13 56.99 57.01 5.5K
13:18 56.91 56.92 56.86 56.88 7.8K
13:19 56.84 56.85 56.74 56.74 15.9K
13:20 56.87 56.92 56.82 56.82 13.8K
13:21 56.89 56.89 56.88 56.88 10.7K
13:22 56.77 56.82 56.67 56.81 29.8K
13:23 56.81 56.86 56.75 56.86 2.0K
13:24 56.78 56.84 56.78 56.82 4.1K
13:25 56.76 56.89 56.76 56.78 18.6K
13:26 56.64 56.64 56.55 56.60 3.5K
13:27 56.54 56.60 56.36 56.36 9.9K
13:28 56.37 56.50 56.37 56.50 7.1K
13:29 56.50 56.50 56.32 56.34 9.5K
13:30 56.32 56.58 56.31 56.38 18.7K
13:31 56.46 56.68 56.46 56.53 18.5K
13:32 56.61 56.62 56.59 56.59 3.3K
13:33 56.61 56.75 56.61 56.75 8.9K
13:34 56.67 56.85 56.67 56.76 32.7K
13:35 56.76 56.76 56.76 56.76 2.8K
13:36 56.71 56.71 56.54 56.58 11.3K
13:37 56.54 56.62 56.54 56.62 1.1K
13:38 56.49 56.49 56.40 56.45 10.7K
13:39 56.41 56.44 56.41 56.42 8.2K
13:40 56.48 56.68 56.48 56.57 6.0K
13:41 56.53 56.53 56.40 56.52 2.0K
13:42 56.40 56.40 56.30 56.32 31.9K
13:43 56.26 56.36 56.26 56.31 39.6K
13:44 56.30 56.37 56.27 56.33 11.5K
13:45 56.32 56.32 56.21 56.28 10.6K
13:46 56.30 56.40 56.30 56.37 7.0K
13:47 56.43 56.58 56.30 56.57 15.5K
13:48 56.49 56.53 56.30 56.31 4.6K
13:49 56.27 56.30 56.13 56.30 27.2K
13:50 56.17 56.19 56.06 56.06 38.9K
13:51 56.00 56.16 56.00 56.10 22.3K
13:52 56.20 56.33 56.20 56.33 4.8K
13:53 56.35 56.42 56.21 56.27 10.8K
13:54 56.27 56.34 56.21 56.25 12.6K
13:55 56.39 56.51 56.38 56.45 19.7K
13:56 56.41 56.41 56.23 56.23 9.9K
13:57 56.16 56.32 56.16 56.32 6.7K
13:58 56.31 56.31 56.21 56.25 6.9K
13:59 56.26 56.44 56.26 56.44 36.5K
14:00 56.40 56.71 56.40 56.71 21.4K
14:01 56.75 56.83 56.62 56.62 12.1K
14:02 56.62 56.87 56.62 56.85 16.0K
14:03 56.84 56.89 56.76 56.82 42.5K
14:04 56.83 56.96 56.83 56.86 16.8K
14:05 56.80 56.80 56.65 56.73 3.8K
14:06 56.61 56.73 56.58 56.67 3.1K
14:07 56.72 56.74 56.64 56.64 5.9K
14:08 56.58 56.70 56.58 56.67 8.6K
14:09 56.67 56.67 56.50 56.55 26.8K
14:10 56.53 56.60 56.49 56.60 2.8K
14:11 56.67 56.70 56.61 56.68 23.0K
14:12 56.53 56.53 56.45 56.45 5.6K
14:13 56.54 56.54 56.50 56.50 0.6K
14:14 56.60 56.60 56.38 56.40 14.5K
14:15 56.40 56.49 56.38 56.49 16.1K
14:16 56.51 56.56 56.46 56.56 9.0K
14:17 56.48 56.48 56.46 56.46 0.8K
14:18 56.65 56.65 56.40 56.40 7.3K
14:19 56.61 56.70 56.61 56.70 9.4K
14:20 56.69 56.80 56.65 56.80 21.8K
14:21 56.90 56.90 56.78 56.84 19.7K
14:22 56.78 56.86 56.78 56.86 4.6K
14:23 56.82 56.91 56.82 56.91 42.0K
14:24 56.89 57.03 56.88 56.92 32.9K
14:25 56.96 57.08 56.88 57.08 45.8K
14:26 57.05 57.08 56.98 57.02 13.0K
14:27 57.03 57.07 56.92 57.06 22.2K
14:28 57.07 57.19 57.07 57.16 8.9K
14:29 57.15 57.18 57.04 57.04 8.5K
14:30 57.01 57.08 56.93 56.97 18.3K
14:31 56.99 57.12 56.91 57.12 4.6K
14:32 57.10 57.31 57.10 57.18 13.6K
14:33 57.21 57.42 57.19 57.36 17.9K
14:34 57.30 57.30 57.16 57.16 7.5K
14:35 57.25 57.25 57.13 57.13 9.8K
14:36 57.10 57.14 57.10 57.14 2.1K
14:37 57.11 57.11 57.03 57.04 8.1K
14:38 57.04 57.16 57.02 57.16 7.5K
14:39 57.15 57.19 57.15 57.17 6.2K
14:40 57.19 57.19 57.09 57.09 8.6K
14:41 57.12 57.14 57.12 57.14 5.6K
14:42 56.99 57.04 56.95 57.04 7.7K
14:43 57.06 57.06 57.06 57.06 9.4K
14:44 57.06 57.06 57.04 57.04 4.5K
14:45 57.08 57.08 57.01 57.03 6.9K
14:46 56.97 56.97 56.83 56.88 10.2K
14:47 56.84 56.91 56.80 56.85 16.4K
14:48 56.84 56.84 56.73 56.77 9.6K
14:49 56.70 56.75 56.70 56.73 5.6K
14:50 56.80 56.80 56.62 56.62 52.2K
14:51 56.70 56.73 56.69 56.69 10.4K
14:52 56.62 56.73 56.62 56.71 17.0K
14:53 56.87 56.87 56.73 56.74 1.2K
14:54 56.74 56.96 56.74 56.96 6.1K
14:55 56.82 56.83 56.73 56.73 6.6K
14:56 56.71 56.82 56.64 56.82 6.1K
14:57 56.80 56.96 56.80 56.96 11.2K
14:58 57.03 57.07 56.91 56.91 4.8K
14:59 56.95 57.00 56.95 57.00 6.8K
15:00 56.99 57.02 56.99 57.00 2.8K
15:01 57.08 57.23 57.08 57.20 5.6K
15:02 57.20 57.30 57.20 57.30 6.9K
15:03 57.24 57.27 57.20 57.27 5.8K
15:04 57.24 57.32 57.22 57.22 11.3K
15:05 57.15 57.22 57.07 57.07 27.5K
15:06 57.07 57.07 57.00 57.07 12.7K
15:07 57.16 57.16 56.99 56.99 20.0K
15:08 56.95 57.10 56.87 57.08 11.7K
15:09 57.17 57.22 57.17 57.22 6.6K
15:10 57.26 57.26 57.08 57.08 25.8K
15:11 57.15 57.19 57.07 57.07 3.6K
15:12 57.14 57.25 57.08 57.25 8.3K
15:13 57.25 57.27 57.13 57.13 11.1K
15:14 57.14 57.14 57.07 57.07 6.8K
15:15 57.01 57.01 56.94 56.98 11.6K
15:16 57.01 57.15 57.00 57.15 2.0K
15:17 57.11 57.14 56.99 56.99 17.3K
15:18 56.99 57.08 56.90 57.04 10.8K
15:19 57.23 57.25 57.20 57.20 6.5K
15:20 57.29 57.48 57.28 57.41 24.9K
15:21 57.46 57.55 57.44 57.44 24.7K
15:22 57.35 57.52 57.35 57.48 36.6K
15:23 57.50 57.72 57.50 57.69 27.0K
15:24 57.82 57.88 57.80 57.86 16.2K
15:25 57.85 57.92 57.73 57.83 17.5K
15:26 57.76 57.77 57.68 57.72 9.7K
15:27 57.71 57.71 57.71 57.71 2.8K
15:28 57.72 57.72 57.65 57.65 5.5K
15:29 57.68 57.85 57.68 57.84 6.1K
15:30 57.94 57.96 57.89 57.90 15.8K
15:31 57.96 58.21 57.92 58.16 34.1K
15:32 58.11 58.12 58.02 58.08 69.8K
15:33 57.99 58.12 57.94 58.06 33.9K
15:34 58.11 58.15 58.07 58.09 22.0K
15:35 58.05 58.13 58.02 58.04 15.2K
15:36 58.11 58.40 58.11 58.38 30.2K
15:37 58.38 58.39 58.20 58.20 17.1K
15:38 58.25 58.37 58.25 58.32 6.2K
15:39 58.32 58.56 58.32 58.53 25.3K
15:40 58.48 58.55 58.38 58.40 30.4K
15:41 58.42 58.50 58.36 58.49 8.5K
15:42 58.52 58.63 58.51 58.51 44.3K
15:43 58.54 58.62 58.52 58.61 32.3K
15:44 58.57 58.66 58.57 58.63 10.1K
15:45 58.64 58.79 58.63 58.78 16.0K
15:46 58.87 58.92 58.74 58.76 18.0K
15:47 58.90 59.00 58.84 58.88 19.3K
15:48 58.85 59.13 58.85 59.00 23.4K
15:49 58.92 58.94 58.77 58.77 18.2K
15:50 58.82 59.11 58.81 59.00 42.3K
15:51 58.97 59.18 58.97 59.17 38.3K
15:52 59.17 59.28 59.06 59.25 26.5K
15:53 59.25 59.31 59.14 59.22 28.0K
15:54 59.25 59.34 59.21 59.23 34.2K
15:55 59.33 59.40 59.33 59.36 28.3K
15:56 59.40 59.46 59.34 59.34 23.6K
15:57 59.37 59.58 59.37 59.54 51.1K
15:58 59.59 59.59 59.43 59.52 41.6K
15:59 59.53 59.53 59.05 59.05 42.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし