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 60.60 60.94 60.51 60.94 547.0K
09:31 60.96 60.96 60.42 60.45 50.7K
09:32 60.32 60.58 60.32 60.55 19.1K
09:33 60.62 60.75 60.51 60.63 11.8K
09:34 60.74 60.86 60.68 60.73 22.4K
09:35 60.75 60.87 60.64 60.75 42.8K
09:36 60.76 60.91 60.66 60.72 38.4K
09:37 60.72 60.93 60.62 60.88 30.7K
09:38 60.88 61.02 60.81 60.81 36.5K
09:39 60.70 60.73 60.57 60.57 21.2K
09:40 60.60 60.78 60.60 60.77 8.0K
09:41 60.76 60.76 60.14 60.17 28.5K
09:42 60.20 60.20 59.97 60.03 33.4K
09:43 60.05 60.15 60.05 60.15 39.8K
09:44 60.20 60.20 60.03 60.06 16.6K
09:45 60.31 60.43 60.28 60.28 15.9K
09:46 60.30 60.39 60.05 60.07 9.5K
09:47 60.07 60.21 60.05 60.17 10.9K
09:48 60.16 60.37 60.12 60.25 6.9K
09:49 60.28 60.43 60.28 60.40 11.8K
09:50 60.43 60.43 60.22 60.27 12.1K
09:51 60.22 60.54 60.22 60.54 19.8K
09:52 60.64 60.64 60.43 60.53 37.6K
09:53 60.53 60.59 60.44 60.50 14.4K
09:54 60.56 60.71 60.52 60.71 19.0K
09:55 60.75 60.90 60.75 60.86 28.9K
09:56 60.85 60.85 60.71 60.80 6.4K
09:57 60.79 60.90 60.75 60.90 12.8K
09:58 60.86 60.90 60.74 60.90 10.4K
09:59 60.81 60.87 60.79 60.81 13.1K
10:00 60.85 60.90 60.79 60.90 7.9K
10:01 60.90 61.18 60.90 61.16 32.0K
10:02 61.14 61.17 61.04 61.17 27.7K
10:03 61.09 61.53 61.08 61.51 34.4K
10:04 61.50 61.50 61.21 61.42 18.4K
10:05 61.32 61.33 61.24 61.33 12.5K
10:06 61.38 61.47 61.30 61.43 20.3K
10:07 61.44 61.44 61.24 61.30 16.4K
10:08 61.20 61.37 61.06 61.07 11.5K
10:09 61.15 61.15 60.99 60.99 10.1K
10:10 61.01 61.02 60.83 60.85 17.2K
10:11 60.85 61.00 60.73 61.00 13.9K
10:12 60.97 61.17 60.97 61.12 13.4K
10:13 61.20 61.27 61.15 61.19 22.4K
10:14 61.19 61.19 61.06 61.11 9.8K
10:15 61.12 61.12 61.00 61.03 4.6K
10:16 61.02 61.02 60.98 60.99 2.6K
10:17 61.07 61.13 61.07 61.13 9.5K
10:18 61.00 61.00 60.87 60.96 11.5K
10:19 60.98 61.02 60.90 60.90 6.0K
10:20 60.89 60.95 60.87 60.95 3.2K
10:21 60.96 60.96 60.87 60.87 4.9K
10:22 60.92 61.08 60.92 61.07 20.1K
10:23 61.15 61.26 61.15 61.26 5.7K
10:24 61.20 61.30 61.19 61.30 11.9K
10:25 61.27 61.28 61.14 61.18 13.5K
10:26 61.16 61.24 61.16 61.24 2.1K
10:27 61.24 61.40 61.24 61.40 12.4K
10:28 61.36 61.45 61.32 61.38 15.5K
10:29 61.40 61.48 61.40 61.40 21.4K
10:30 61.46 61.60 61.38 61.55 24.8K
10:31 61.57 62.08 61.57 62.08 68.4K
10:32 61.97 61.97 61.60 61.94 28.3K
10:33 61.95 61.95 61.60 61.91 14.3K
10:34 61.97 61.97 61.65 61.86 29.7K
10:35 61.78 61.78 61.65 61.68 7.1K
10:36 61.67 61.68 61.50 61.59 17.6K
10:37 61.59 61.72 61.51 61.71 6.0K
10:38 61.56 61.58 61.50 61.50 6.6K
10:39 61.58 61.58 61.58 61.58 4.7K
10:40 61.51 61.72 61.51 61.60 7.9K
10:41 61.55 61.56 61.45 61.54 12.1K
10:42 61.55 61.55 61.33 61.33 8.5K
10:43 61.32 61.32 61.21 61.27 19.1K
10:44 61.14 61.15 61.02 61.15 7.9K
10:45 61.13 61.13 60.97 60.97 15.8K
10:46 60.99 61.08 60.87 61.07 26.2K
10:47 61.07 61.21 61.00 61.16 15.7K
10:48 61.16 61.20 61.16 61.20 10.0K
10:49 61.21 61.25 61.20 61.23 5.1K
10:50 61.27 61.34 61.20 61.20 20.4K
10:51 61.32 61.32 61.12 61.15 12.0K
10:52 61.09 61.09 61.05 61.09 21.6K
10:53 61.07 61.07 60.98 60.98 6.2K
10:54 60.92 60.95 60.87 60.87 4.6K
10:55 61.05 61.05 60.98 60.99 30.7K
10:56 61.04 61.04 61.02 61.02 2.9K
10:57 60.89 60.89 60.59 60.62 25.8K
10:58 60.69 60.77 60.69 60.77 3.9K
10:59 60.84 60.86 60.84 60.86 4.4K
11:00 60.94 60.95 60.91 60.91 5.0K
11:01 61.02 61.02 60.90 60.90 7.1K
11:02 60.78 60.90 60.78 60.89 7.1K
11:03 60.72 60.72 60.72 60.72 4.5K
11:04 60.67 60.69 60.62 60.63 5.0K
11:05 60.68 60.68 60.58 60.66 6.7K
11:06 60.50 60.57 60.44 60.46 8.2K
11:07 60.46 60.47 60.41 60.42 13.0K
11:08 60.40 60.53 60.39 60.53 13.4K
11:09 60.65 60.65 60.59 60.64 5.6K
11:10 60.65 60.65 60.56 60.58 6.2K
11:11 60.57 60.68 60.57 60.58 16.7K
11:12 60.57 60.59 60.57 60.59 7.6K
11:13 60.58 60.58 60.40 60.40 4.8K
11:14 60.28 60.28 60.20 60.21 8.0K
11:15 60.26 60.35 60.24 60.35 2.6K
11:16 60.29 60.35 60.18 60.18 10.4K
11:17 60.02 60.05 59.97 60.03 17.8K
11:18 60.05 60.12 60.01 60.05 6.2K
11:19 60.13 60.15 60.11 60.15 10.6K
11:20 60.15 60.29 60.09 60.29 11.9K
11:21 60.30 60.48 60.30 60.41 11.4K
11:22 60.34 60.34 60.25 60.30 5.9K
11:23 60.31 60.32 60.28 60.32 4.5K
11:24 60.19 60.19 60.12 60.15 3.7K
11:25 60.11 60.13 59.97 59.97 64.5K
11:26 59.98 60.19 59.97 60.19 9.5K
11:27 60.23 60.23 60.09 60.09 5.1K
11:28 59.98 60.07 59.98 60.01 4.3K
11:29 59.97 59.98 59.89 59.98 18.9K
11:30 59.97 60.10 59.97 60.03 20.0K
11:31 60.19 60.21 60.16 60.19 6.6K
11:32 60.16 60.26 60.14 60.26 9.8K
11:33 60.35 60.40 60.23 60.23 24.5K
11:34 60.24 60.35 60.24 60.30 2.6K
11:35 60.27 60.28 60.17 60.23 4.9K
11:36 60.21 60.22 60.20 60.20 21.5K
11:37 60.21 60.21 60.18 60.19 8.5K
11:38 60.30 60.40 60.30 60.40 2.9K
11:39 60.40 60.45 60.36 60.45 5.0K
11:40 60.32 60.34 60.26 60.26 5.2K
11:41 60.16 60.19 60.16 60.18 3.6K
11:42 60.09 60.19 60.07 60.19 5.1K
11:43 60.24 60.24 60.22 60.24 8.2K
11:44 60.37 60.37 60.37 60.37 1.1K
11:45 60.40 60.50 60.40 60.45 12.8K
11:46 60.53 60.64 60.52 60.64 12.3K
11:47 60.61 60.61 60.51 60.54 5.0K
11:48 60.57 60.65 60.53 60.63 7.7K
11:49 60.57 60.57 60.48 60.51 8.1K
11:50 60.52 60.52 60.46 60.46 2.9K
11:51 60.36 60.36 60.20 60.24 6.0K
11:52 60.11 60.19 59.91 59.94 9.7K
11:53 59.94 60.03 59.94 60.02 16.5K
11:54 60.11 60.11 60.04 60.04 5.9K
11:55 60.03 60.04 60.03 60.04 3.6K
11:56 60.13 60.18 60.13 60.18 2.2K
11:57 60.20 60.20 60.13 60.13 2.7K
11:58 60.12 60.26 60.12 60.25 12.4K
11:59 60.23 60.32 60.22 60.22 30.2K
12:00 60.26 60.35 60.26 60.29 2.0K
12:01 60.22 60.35 60.19 60.35 2.7K
12:02 60.29 60.35 60.29 60.33 12.8K
12:03 60.41 60.58 60.41 60.55 10.0K
12:04 60.61 60.62 60.57 60.60 9.8K
12:05 60.74 60.76 60.63 60.76 18.5K
12:06 60.78 60.78 60.64 60.71 13.4K
12:07 60.72 60.89 60.72 60.89 69.2K
12:08 60.88 60.96 60.87 60.92 115.6K
12:09 60.94 61.07 60.94 61.06 112.5K
12:10 61.04 61.25 61.04 61.20 59.8K
12:11 61.10 61.20 61.10 61.20 7.0K
12:12 61.17 61.17 61.09 61.09 5.3K
12:13 61.12 61.28 61.11 61.23 17.4K
12:14 61.30 61.31 61.21 61.30 16.0K
12:15 61.29 61.32 61.24 61.28 58.2K
12:16 61.31 61.31 61.02 61.02 117.1K
12:17 60.91 61.01 60.91 60.99 86.0K
12:18 60.94 60.94 60.89 60.89 53.9K
12:19 60.91 61.02 60.90 60.99 27.2K
12:20 60.95 61.01 60.89 60.98 6.1K
12:21 61.05 61.05 61.05 61.05 4.3K
12:22 61.03 61.10 61.03 61.10 10.1K
12:24 60.92 60.92 60.92 60.92 24.0K
12:25 60.92 60.92 60.92 60.92 2.1K
12:26 60.88 60.89 60.88 60.89 1.2K
12:27 60.89 60.89 60.81 60.88 19.7K
12:28 60.83 60.84 60.83 60.84 1.0K
12:29 60.88 60.98 60.88 60.97 8.1K
12:30 60.99 60.99 60.83 60.83 2.4K
12:31 60.86 60.86 60.79 60.85 1.8K
12:32 60.85 60.85 60.80 60.80 7.5K
12:33 60.75 60.76 60.75 60.76 0.9K
12:34 60.83 60.93 60.83 60.84 4.8K
12:35 60.84 60.86 60.80 60.80 1.9K
12:36 60.94 60.94 60.88 60.88 0.5K
12:37 60.94 61.04 60.94 61.02 7.7K
12:38 61.02 61.02 60.84 60.93 7.8K
12:39 60.79 60.83 60.79 60.83 0.9K
12:40 60.75 60.75 60.48 60.48 17.3K
12:41 60.44 60.48 60.43 60.44 13.2K
12:42 60.39 60.39 60.39 60.39 2.4K
12:43 60.41 60.44 60.41 60.44 1.2K
12:44 60.42 60.49 60.39 60.49 7.9K
12:45 60.47 60.50 60.47 60.50 4.5K
12:46 60.52 60.52 60.52 60.52 7.1K
12:47 60.54 60.54 60.46 60.46 1.1K
12:48 60.42 60.53 60.42 60.53 2.5K
12:49 60.50 60.50 60.50 60.50 1.7K
12:50 60.58 60.60 60.54 60.54 1.5K
12:51 60.51 60.57 60.51 60.57 1.2K
12:52 60.55 60.67 60.55 60.56 6.3K
12:53 60.47 60.50 60.45 60.48 3.7K
12:54 60.54 60.66 60.54 60.66 7.3K
12:55 60.77 60.83 60.77 60.78 10.0K
12:56 60.74 60.74 60.70 60.70 2.5K
12:57 60.71 60.71 60.68 60.68 6.5K
12:58 60.80 60.83 60.80 60.82 5.2K
12:59 60.78 60.78 60.68 60.68 0.7K
13:00 60.63 60.65 60.63 60.65 2.7K
13:01 60.74 60.87 60.74 60.86 1.3K
13:02 60.90 60.90 60.85 60.85 3.9K
13:03 60.76 60.76 60.61 60.61 3.1K
13:04 60.58 60.62 60.58 60.62 3.0K
13:05 60.74 60.74 60.62 60.62 0.7K
13:06 60.54 60.65 60.54 60.61 2.9K
13:07 60.80 60.80 60.67 60.67 4.2K
13:08 60.62 60.65 60.52 60.53 1.4K
13:09 60.58 60.58 60.44 60.44 6.1K
13:10 60.54 60.54 60.52 60.52 2.8K
13:11 60.77 60.88 60.75 60.88 174.0K
13:12 60.97 61.29 60.92 61.24 113.3K
13:13 61.26 61.28 61.13 61.22 48.0K
13:14 61.13 61.25 61.13 61.25 8.3K
13:15 61.28 61.30 61.20 61.20 17.0K
13:16 61.22 61.22 61.14 61.14 5.3K
13:17 61.12 61.19 61.06 61.19 22.3K
13:18 61.18 61.18 61.16 61.16 20.7K
13:19 61.19 61.21 61.10 61.10 3.3K
13:20 61.09 61.09 60.98 61.01 6.0K
13:21 61.05 61.08 61.03 61.08 9.5K
13:22 61.12 61.12 61.04 61.05 11.9K
13:23 61.06 61.08 61.03 61.08 5.0K
13:24 61.04 61.04 61.04 61.04 0.8K
13:25 61.10 61.10 61.10 61.10 0.8K
13:26 61.02 61.04 60.97 60.97 2.5K
13:27 60.97 61.07 60.97 61.07 4.1K
13:28 61.12 61.13 61.10 61.10 9.3K
13:29 61.01 61.05 61.00 61.02 1.3K
13:30 61.00 61.05 61.00 61.05 1.4K
13:31 61.14 61.14 61.04 61.09 4.7K
13:32 61.11 61.13 61.11 61.13 0.7K
13:33 61.08 61.09 61.08 61.09 6.8K
13:34 61.12 61.12 61.09 61.12 1.4K
13:35 60.93 60.93 60.92 60.92 1.1K
13:36 60.90 60.90 60.84 60.84 5.4K
13:37 60.96 60.96 60.87 60.87 3.8K
13:38 60.83 60.89 60.83 60.83 9.5K
13:39 60.79 60.79 60.74 60.74 5.9K
13:40 60.72 60.73 60.68 60.68 5.7K
13:41 60.68 60.68 60.49 60.53 10.0K
13:42 60.63 60.66 60.58 60.58 9.3K
13:43 60.56 60.64 60.56 60.64 1.5K
13:44 60.64 60.65 60.63 60.63 3.2K
13:45 60.58 60.58 60.53 60.53 3.6K
13:46 60.51 60.51 60.41 60.45 15.4K
13:47 60.47 60.47 60.42 60.42 6.9K
13:48 60.45 60.46 60.34 60.44 8.5K
13:49 60.47 60.47 60.35 60.35 10.0K
13:50 60.35 60.35 60.23 60.23 12.7K
13:51 60.30 60.31 60.30 60.30 2.4K
13:52 60.24 60.28 60.20 60.20 1.1K
13:53 60.25 60.35 60.25 60.35 11.4K
13:54 60.32 60.32 60.29 60.30 3.3K
13:55 60.25 60.28 60.13 60.17 23.7K
13:56 60.26 60.31 60.26 60.28 4.1K
13:57 60.22 60.22 60.16 60.16 4.1K
13:58 60.12 60.17 60.11 60.11 11.0K
13:59 60.09 60.19 60.09 60.17 10.3K
14:00 60.17 60.17 60.06 60.14 6.7K
14:01 60.07 60.07 60.07 60.07 6.8K
14:02 60.12 60.12 60.00 60.04 19.8K
14:03 60.01 60.01 59.95 59.96 7.0K
14:04 59.98 60.00 59.94 59.98 16.0K
14:05 59.99 59.99 59.90 59.90 37.8K
14:06 59.91 59.93 59.89 59.93 7.4K
14:07 60.00 60.00 59.91 59.91 2.9K
14:08 59.88 59.88 59.79 59.80 14.2K
14:09 59.82 59.82 59.75 59.78 11.8K
14:10 59.83 59.88 59.82 59.82 12.7K
14:11 59.81 59.82 59.73 59.76 5.1K
14:12 59.82 59.84 59.72 59.78 12.6K
14:13 59.79 59.79 59.67 59.68 8.8K
14:14 59.91 59.94 59.84 59.94 80.3K
14:15 59.96 60.04 59.87 60.04 11.0K
14:16 60.09 60.09 59.98 59.98 9.2K
14:17 60.03 60.03 60.00 60.00 3.4K
14:18 60.04 60.09 59.97 60.07 3.0K
14:19 60.07 60.07 60.04 60.04 4.1K
14:20 60.06 60.06 60.06 60.06 1.4K
14:21 60.06 60.11 60.06 60.11 3.0K
14:22 60.11 60.11 60.07 60.07 4.1K
14:23 60.07 60.18 60.07 60.18 11.7K
14:24 60.16 60.20 60.16 60.16 4.6K
14:25 60.15 60.15 60.11 60.11 16.1K
14:26 60.20 60.34 60.20 60.34 5.3K
14:27 60.33 60.33 60.30 60.30 1.5K
14:28 60.29 60.29 60.23 60.23 2.7K
14:29 60.24 60.24 60.23 60.23 1.3K
14:30 60.16 60.25 60.16 60.25 4.3K
14:31 60.16 60.20 60.15 60.20 8.1K
14:32 60.16 60.21 60.14 60.14 7.1K
14:33 60.16 60.16 60.02 60.12 6.0K
14:34 60.12 60.18 60.12 60.15 5.8K
14:36 60.16 60.16 60.07 60.07 6.0K
14:37 60.04 60.07 59.96 60.07 7.6K
14:38 60.07 60.07 60.07 60.07 0.9K
14:39 60.21 60.25 60.19 60.25 1.6K
14:40 60.26 60.35 60.26 60.34 1.0K
14:41 60.23 60.31 60.19 60.31 1.2K
14:42 60.34 60.34 60.29 60.29 3.0K
14:43 60.36 60.40 60.34 60.34 10.3K
14:44 60.36 60.41 60.36 60.41 1.7K
14:45 60.46 60.52 60.44 60.51 9.9K
14:46 60.55 60.55 60.55 60.55 0.6K
14:47 60.60 60.62 60.56 60.58 13.8K
14:48 60.56 60.62 60.56 60.62 5.2K
14:49 60.59 60.70 60.59 60.70 15.8K
14:50 60.70 60.70 60.55 60.55 9.7K
14:51 60.58 60.63 60.57 60.63 2.7K
14:52 60.66 60.66 60.61 60.61 3.4K
14:53 60.61 60.61 60.60 60.60 4.0K
14:54 60.66 60.66 60.60 60.60 0.4K
14:55 60.60 60.68 60.60 60.68 6.7K
14:56 60.72 60.72 60.70 60.70 3.6K
14:57 60.55 60.55 60.49 60.52 13.2K
14:58 60.51 60.51 60.51 60.51 1.4K
14:59 60.46 60.46 60.43 60.43 6.5K
15:00 60.54 60.54 60.54 60.54 0.2K
15:01 60.48 60.48 60.23 60.41 7.8K
15:02 60.42 60.42 60.40 60.40 1.6K
15:03 60.41 60.41 60.41 60.41 16.1K
15:04 60.51 60.53 60.49 60.49 9.3K
15:05 60.60 60.60 60.57 60.57 1.5K
15:06 60.52 60.52 60.42 60.42 16.0K
15:07 60.41 60.41 60.36 60.39 1.1K
15:08 60.38 60.38 60.34 60.34 2.7K
15:09 60.36 60.36 60.34 60.34 2.6K
15:10 60.35 60.38 60.35 60.38 0.9K
15:11 60.34 60.34 60.32 60.32 3.0K
15:13 60.32 60.32 60.31 60.31 0.4K
15:14 60.38 60.38 60.37 60.37 0.4K
15:15 60.39 60.39 60.26 60.31 4.2K
15:16 60.28 60.28 60.19 60.19 11.3K
15:17 60.11 60.11 60.06 60.06 5.5K
15:18 60.04 60.04 59.88 59.98 17.6K
15:19 59.96 60.07 59.96 60.07 3.6K
15:20 60.04 60.04 59.90 59.94 9.1K
15:21 59.94 59.99 59.92 59.95 4.9K
15:22 59.97 59.97 59.90 59.90 7.0K
15:23 59.90 59.94 59.90 59.94 2.4K
15:24 60.03 60.07 60.03 60.07 3.4K
15:25 60.02 60.02 60.00 60.00 5.5K
15:26 59.95 59.99 59.95 59.97 36.2K
15:27 59.94 59.94 59.84 59.85 10.3K
15:28 59.96 59.96 59.88 59.90 14.4K
15:29 59.87 59.89 59.85 59.85 16.1K
15:30 59.83 59.94 59.83 59.94 11.5K
15:31 59.90 59.90 59.79 59.80 14.1K
15:32 59.79 59.87 59.77 59.79 17.2K
15:33 59.76 59.88 59.76 59.88 28.6K
15:34 59.84 59.84 59.83 59.83 1.1K
15:35 59.85 59.99 59.85 59.99 8.3K
15:36 60.05 60.05 59.94 59.94 5.3K
15:37 60.04 60.06 60.04 60.06 0.7K
15:38 59.98 59.98 59.95 59.96 6.4K
15:39 59.94 59.94 59.89 59.89 2.6K
15:40 59.90 59.94 59.88 59.91 2.8K
15:41 59.84 59.88 59.84 59.88 5.3K
15:42 59.90 59.92 59.87 59.89 2.4K
15:43 59.88 59.88 59.72 59.72 5.7K
15:44 59.80 59.85 59.80 59.84 7.8K
15:46 59.78 59.80 59.75 59.75 22.3K
15:47 59.69 59.69 59.55 59.61 24.5K
15:48 59.61 59.65 59.42 59.42 57.1K
15:49 59.42 59.42 59.25 59.32 36.8K
15:50 59.36 59.37 59.21 59.22 41.7K
15:51 59.22 59.40 59.22 59.31 23.1K
15:52 59.34 59.34 59.18 59.22 18.1K
15:53 59.22 59.23 59.14 59.14 29.9K
15:54 59.17 59.19 59.11 59.19 47.8K
15:55 59.23 59.23 59.11 59.13 33.4K
15:56 59.18 59.19 59.03 59.03 16.8K
15:57 59.03 59.09 59.01 59.01 58.9K
15:58 59.01 59.01 58.88 58.91 72.2K
15:59 58.91 59.10 58.90 58.94 69.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし