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 59.91 60.15 59.91 60.11 724.4K
09:31 60.00 60.14 59.95 60.14 14.8K
09:32 60.00 60.04 59.98 60.00 11.5K
09:33 59.90 60.15 59.90 60.12 9.8K
09:34 60.06 60.25 59.99 59.99 15.1K
09:35 60.08 60.12 59.84 59.90 17.5K
09:36 59.87 59.93 59.82 59.82 8.5K
09:37 59.82 59.82 59.43 59.43 13.6K
09:38 59.52 59.64 59.49 59.53 9.0K
09:39 59.57 59.75 59.57 59.73 6.5K
09:40 59.77 59.98 59.77 59.85 80.1K
09:41 59.91 60.03 59.84 59.93 19.4K
09:42 59.81 59.81 59.73 59.75 8.9K
09:43 59.85 59.98 59.85 59.93 13.4K
09:44 60.04 60.12 59.94 59.94 9.4K
09:45 59.88 59.90 59.75 59.83 6.5K
09:46 59.73 59.83 59.73 59.77 9.9K
09:47 59.78 59.80 59.59 59.62 15.1K
09:48 59.50 59.63 59.50 59.63 34.0K
09:49 59.66 59.66 59.41 59.41 12.8K
09:50 59.36 59.50 59.32 59.32 7.1K
09:51 59.36 59.49 59.34 59.44 11.0K
09:52 59.45 59.57 59.45 59.57 9.6K
09:53 59.72 59.87 59.71 59.72 147.6K
09:54 59.65 59.86 59.65 59.81 64.1K
09:55 59.85 59.88 59.74 59.74 48.7K
09:56 59.84 59.98 59.84 59.93 46.8K
09:57 59.95 59.97 59.90 59.92 11.5K
09:58 59.88 59.92 59.88 59.92 7.0K
09:59 59.88 59.88 59.79 59.87 7.4K
10:00 59.94 59.99 59.84 59.91 18.3K
10:01 59.98 60.03 59.96 60.02 5.9K
10:02 60.10 60.10 59.93 60.04 4.7K
10:03 60.13 60.13 60.02 60.02 48.5K
10:04 60.02 60.08 60.02 60.05 15.0K
10:05 60.05 60.24 60.04 60.24 57.3K
10:06 60.29 60.32 60.23 60.27 8.8K
10:07 60.25 60.28 60.13 60.28 11.3K
10:08 60.20 60.34 60.20 60.34 18.4K
10:09 60.29 60.29 60.27 60.29 3.6K
10:10 60.21 60.43 60.21 60.36 8.1K
10:11 60.42 60.44 60.28 60.28 10.7K
10:12 60.27 60.27 60.02 60.10 32.7K
10:13 60.04 60.12 60.04 60.07 7.8K
10:14 60.12 60.29 60.12 60.18 5.8K
10:15 60.15 60.20 60.13 60.19 7.0K
10:16 60.18 60.26 60.10 60.10 8.2K
10:17 60.07 60.08 59.96 59.96 7.9K
10:18 60.03 60.14 59.99 60.14 12.7K
10:19 60.18 60.19 60.07 60.07 8.7K
10:20 60.12 60.12 59.97 59.97 6.8K
10:21 60.03 60.08 60.02 60.07 16.8K
10:22 60.06 60.12 60.06 60.12 5.9K
10:23 60.07 60.07 60.02 60.02 3.3K
10:24 60.16 60.22 60.06 60.06 7.3K
10:25 60.11 60.11 59.96 59.96 4.1K
10:26 59.94 59.94 59.76 59.82 17.1K
10:27 59.76 59.76 59.67 59.70 16.4K
10:28 59.71 59.76 59.69 59.76 13.3K
10:29 59.74 59.88 59.74 59.82 3.6K
10:30 59.76 59.93 59.76 59.85 2.4K
10:31 59.89 59.89 59.77 59.79 6.2K
10:32 59.77 59.80 59.77 59.80 11.1K
10:33 59.89 59.89 59.78 59.83 1.6K
10:34 59.85 59.85 59.85 59.85 0.4K
10:35 59.78 59.83 59.78 59.83 5.2K
10:36 59.86 59.87 59.86 59.87 2.9K
10:37 59.77 59.77 59.74 59.74 3.3K
10:38 59.77 59.79 59.72 59.72 2.0K
10:39 59.68 59.73 59.68 59.71 2.6K
10:40 59.63 59.78 59.61 59.78 13.6K
10:41 59.81 59.81 59.80 59.80 2.8K
10:42 59.79 59.87 59.79 59.85 1.8K
10:43 59.77 59.77 59.70 59.70 2.0K
10:44 59.64 59.65 59.61 59.63 11.9K
10:47 59.54 59.63 59.54 59.61 11.7K
10:48 59.79 59.79 59.79 59.79 0.5K
10:49 59.83 59.84 59.76 59.84 2.6K
10:50 59.86 59.94 59.86 59.94 9.4K
10:51 59.94 59.95 59.88 59.92 9.7K
10:52 59.91 59.91 59.83 59.85 18.4K
10:53 59.89 59.90 59.86 59.89 7.0K
10:54 59.90 59.90 59.90 59.90 0.9K
10:55 59.86 59.87 59.84 59.84 2.1K
10:56 59.82 59.82 59.82 59.82 1.4K
10:57 59.70 59.76 59.70 59.76 3.0K
10:58 59.90 59.90 59.83 59.83 15.0K
10:59 59.78 59.78 59.78 59.78 4.4K
11:00 59.75 59.75 59.73 59.73 3.0K
11:01 59.78 59.86 59.78 59.86 6.2K
11:02 59.86 59.89 59.86 59.89 2.0K
11:03 59.90 59.98 59.90 59.95 8.4K
11:04 59.89 59.95 59.89 59.95 1.1K
11:05 59.79 59.79 59.61 59.61 2.3K
11:06 59.69 59.77 59.69 59.76 5.4K
11:08 59.59 59.62 59.59 59.62 9.0K
11:09 59.69 59.69 59.69 59.69 7.8K
11:10 59.71 59.71 59.66 59.66 5.6K
11:11 59.59 59.63 59.59 59.61 1.9K
11:12 59.77 59.77 59.77 59.77 0.3K
11:13 59.76 59.76 59.73 59.73 2.8K
11:14 59.72 59.72 59.71 59.71 10.7K
11:15 59.61 59.63 59.61 59.63 0.9K
11:16 59.63 59.65 59.63 59.65 1.6K
11:17 59.57 59.57 59.43 59.50 9.6K
11:18 59.48 59.49 59.48 59.49 1.4K
11:19 59.53 59.61 59.53 59.61 1.3K
11:20 59.69 59.69 59.55 59.55 5.7K
11:21 59.54 59.56 59.49 59.56 3.3K
11:22 59.72 59.83 59.72 59.80 5.2K
11:23 59.77 59.78 59.75 59.78 1.2K
11:24 59.84 59.85 59.81 59.85 8.0K
11:25 59.81 59.81 59.81 59.81 2.5K
11:26 59.86 59.86 59.77 59.77 1.8K
11:27 59.77 59.77 59.76 59.76 2.4K
11:28 59.76 59.76 59.74 59.74 3.1K
11:29 59.71 59.71 59.71 59.71 0.7K
11:30 59.62 59.64 59.62 59.64 0.4K
11:31 59.73 59.75 59.61 59.61 5.0K
11:32 59.75 59.78 59.73 59.78 1.0K
11:33 59.76 59.86 59.76 59.86 8.5K
11:34 59.81 59.81 59.81 59.81 1.1K
11:35 59.91 59.91 59.85 59.91 9.4K
11:36 59.89 59.95 59.89 59.93 4.4K
11:37 59.97 59.97 59.91 59.91 8.2K
11:38 59.82 59.85 59.78 59.85 1.6K
11:39 59.83 59.83 59.77 59.80 3.0K
11:40 59.84 59.90 59.84 59.90 6.7K
11:41 59.90 59.90 59.90 59.90 7.8K
11:42 59.87 59.90 59.87 59.90 1.3K
11:43 59.85 59.87 59.82 59.87 2.8K
11:44 59.92 59.92 59.85 59.91 6.0K
11:45 60.00 60.01 60.00 60.01 22.7K
11:46 59.98 59.98 59.87 59.90 7.9K
11:47 59.84 59.90 59.82 59.90 8.6K
11:48 59.90 59.90 59.90 59.90 5.9K
11:49 59.89 59.97 59.87 59.91 1.2K
11:50 59.90 60.00 59.90 60.00 13.8K
11:52 59.87 59.96 59.87 59.96 1.1K
11:53 59.98 60.00 59.98 60.00 9.4K
11:54 59.91 59.91 59.91 59.91 8.1K
11:55 59.95 59.95 59.91 59.95 1.1K
11:56 59.90 59.90 59.83 59.83 2.4K
11:57 59.83 59.83 59.81 59.81 2.2K
11:58 59.89 60.00 59.89 60.00 0.6K
11:59 59.93 59.97 59.90 59.97 3.8K
12:00 59.94 59.98 59.89 59.98 3.4K
12:01 60.06 60.10 60.02 60.08 11.3K
12:02 60.10 60.12 60.10 60.12 1.4K
12:03 60.08 60.16 60.08 60.16 6.1K
12:04 60.07 60.07 60.07 60.07 5.2K
12:05 60.15 60.15 60.11 60.11 1.0K
12:06 60.09 60.13 60.02 60.02 4.4K
12:07 60.02 60.02 60.02 60.02 1.8K
12:08 60.06 60.06 60.06 60.06 1.1K
12:09 60.09 60.09 60.06 60.06 6.8K
12:10 60.06 60.06 60.05 60.05 0.8K
12:11 60.00 60.06 59.97 60.06 2.9K
12:12 60.15 60.21 60.15 60.16 17.9K
12:14 60.20 60.20 60.20 60.20 1.4K
12:15 60.24 60.24 60.20 60.24 16.2K
12:16 60.26 60.26 60.24 60.25 14.6K
12:17 60.26 60.37 60.26 60.37 18.8K
12:18 60.37 60.37 60.37 60.37 6.5K
12:19 60.35 60.37 60.28 60.30 4.2K
12:20 60.30 60.30 60.20 60.24 5.6K
12:21 60.21 60.22 60.16 60.22 2.0K
12:22 60.22 60.22 60.17 60.18 3.4K
12:23 60.26 60.30 60.26 60.30 4.5K
12:24 60.26 60.26 60.25 60.25 6.7K
12:25 60.32 60.36 60.32 60.36 5.2K
12:26 60.18 60.18 60.18 60.18 0.3K
12:27 60.25 60.25 60.25 60.25 1.5K
12:28 60.36 60.36 60.30 60.30 3.4K
12:29 60.30 60.32 60.30 60.32 0.5K
12:30 60.35 60.47 60.35 60.47 11.3K
12:31 60.47 60.50 60.46 60.50 16.2K
12:32 60.47 60.49 60.39 60.42 6.4K
12:33 60.45 60.51 60.45 60.51 11.0K
12:34 60.54 60.80 60.54 60.70 40.2K
12:35 60.74 60.74 60.67 60.72 19.4K
12:36 60.63 60.67 60.62 60.62 24.2K
12:37 60.58 60.61 60.50 60.52 10.4K
12:38 60.68 60.70 60.66 60.70 3.0K
12:39 60.69 60.70 60.67 60.67 3.7K
12:40 60.54 60.62 60.54 60.62 3.7K
12:41 60.60 60.62 60.57 60.62 9.6K
12:42 60.61 60.71 60.61 60.67 3.9K
12:43 60.68 60.69 60.61 60.69 2.7K
12:44 60.66 60.66 60.59 60.59 6.1K
12:45 60.60 60.60 60.56 60.58 1.8K
12:46 60.52 60.52 60.48 60.50 4.1K
12:47 60.50 60.54 60.50 60.52 3.2K
12:48 60.56 60.67 60.56 60.66 1.4K
12:49 60.58 60.58 60.56 60.58 7.2K
12:50 60.58 60.58 60.50 60.50 0.7K
12:51 60.54 60.59 60.54 60.56 3.7K
12:52 60.60 60.60 60.53 60.55 9.0K
12:53 60.52 60.52 60.50 60.50 2.8K
12:54 60.57 60.57 60.55 60.55 2.0K
12:55 60.61 60.61 60.55 60.55 5.5K
12:56 60.50 60.51 60.50 60.50 2.7K
12:57 60.40 60.40 60.37 60.38 13.3K
12:58 60.43 60.43 60.33 60.33 7.2K
12:59 60.30 60.33 60.30 60.33 4.6K
13:00 60.43 60.47 60.43 60.44 4.3K
13:01 60.24 60.24 60.15 60.15 18.6K
13:02 60.17 60.17 60.02 60.02 4.4K
13:03 60.03 60.03 59.83 59.96 23.9K
13:04 59.96 60.00 59.86 59.89 3.9K
13:05 60.00 60.09 59.95 60.09 28.9K
13:06 60.09 60.18 60.09 60.17 10.2K
13:07 60.29 60.36 60.20 60.36 5.4K
13:08 60.36 60.36 60.26 60.28 7.4K
13:09 60.40 60.42 60.35 60.35 6.1K
13:10 60.45 60.45 60.37 60.37 9.7K
13:11 60.37 60.37 60.18 60.18 2.8K
13:12 60.07 60.19 60.07 60.08 162.9K
13:13 60.03 60.19 60.01 60.12 64.4K
13:14 60.21 60.21 60.14 60.14 30.6K
13:15 60.11 60.19 60.11 60.12 9.8K
13:16 60.23 60.28 60.17 60.28 2.5K
13:17 60.25 60.31 60.25 60.27 3.1K
13:18 60.28 60.28 60.24 60.25 1.8K
13:19 60.27 60.27 60.27 60.27 16.5K
13:20 60.26 60.26 60.24 60.24 8.4K
13:21 60.17 60.17 60.11 60.13 17.9K
13:22 60.08 60.12 60.08 60.10 6.9K
13:23 60.07 60.08 60.01 60.01 7.5K
13:24 60.09 60.19 60.09 60.19 32.2K
13:25 60.23 60.33 60.23 60.33 2.1K
13:26 60.33 60.33 60.33 60.33 0.5K
13:27 60.31 60.39 60.31 60.39 5.8K
13:28 60.40 60.50 60.40 60.50 8.1K
13:29 60.56 60.58 60.53 60.56 2.9K
13:30 60.58 60.69 60.58 60.68 61.2K
13:31 60.74 60.89 60.70 60.86 61.4K
13:32 60.90 60.93 60.88 60.92 27.6K
13:33 60.95 60.95 60.80 60.81 58.0K
13:34 60.87 60.91 60.85 60.89 3.8K
13:35 60.89 60.91 60.81 60.81 5.5K
13:36 60.90 60.90 60.82 60.87 4.1K
13:37 60.86 60.86 60.71 60.77 17.3K
13:38 60.69 60.76 60.69 60.76 17.7K
13:39 60.80 60.81 60.73 60.81 5.8K
13:40 60.80 60.84 60.78 60.82 3.6K
13:41 60.89 60.89 60.74 60.74 25.8K
13:42 60.73 60.74 60.73 60.74 2.7K
13:43 60.75 60.84 60.75 60.80 4.8K
13:45 60.82 60.82 60.74 60.80 18.2K
13:46 60.87 60.87 60.85 60.85 2.7K
13:47 60.85 60.88 60.85 60.88 5.0K
13:48 60.90 60.98 60.90 60.98 12.4K
13:49 60.94 61.02 60.88 60.88 31.4K
13:50 60.95 60.95 60.84 60.84 2.8K
13:51 60.98 61.01 60.94 60.96 5.6K
13:52 61.04 61.04 61.02 61.04 7.2K
13:53 61.02 61.12 61.02 61.12 13.0K
13:54 61.10 61.10 60.96 61.00 3.6K
13:55 61.10 61.14 61.03 61.03 11.0K
13:56 61.00 61.12 61.00 61.12 9.0K
13:57 61.03 61.07 61.01 61.01 3.3K
13:58 61.06 61.07 61.01 61.02 23.3K
13:59 60.98 61.07 60.96 61.07 14.9K
14:00 60.82 60.82 60.49 60.59 20.1K
14:01 60.60 60.96 60.60 60.61 23.2K
14:02 60.57 60.73 60.30 60.32 6.4K
14:03 60.28 60.28 59.84 59.84 72.9K
14:04 59.84 60.12 59.80 60.12 19.5K
14:05 59.98 60.31 59.95 60.27 20.3K
14:06 60.42 60.49 60.12 60.12 32.4K
14:07 60.07 60.16 59.96 60.02 9.4K
14:08 60.07 60.07 59.72 59.72 13.5K
14:09 59.76 59.76 59.57 59.75 40.8K
14:10 59.73 59.74 59.59 59.70 32.1K
14:11 59.63 59.63 59.42 59.50 45.1K
14:12 59.46 59.60 59.44 59.55 28.9K
14:13 59.59 59.70 59.59 59.66 29.9K
14:14 59.69 60.02 59.69 59.92 17.8K
14:15 59.79 59.85 59.67 59.67 26.8K
14:16 59.63 59.66 59.50 59.60 7.9K
14:17 59.66 59.66 59.37 59.37 15.4K
14:18 59.23 59.27 59.11 59.18 24.9K
14:19 59.27 59.46 59.26 59.36 35.6K
14:20 59.36 59.49 59.33 59.43 6.2K
14:21 59.47 59.61 59.45 59.57 14.1K
14:22 59.65 59.69 59.50 59.54 3.5K
14:23 59.38 59.47 59.38 59.43 16.6K
14:24 59.45 59.56 59.45 59.55 6.2K
14:25 59.31 59.32 59.12 59.15 7.4K
14:26 59.24 59.37 59.24 59.31 4.0K
14:27 59.36 59.39 59.23 59.23 5.7K
14:28 59.20 59.36 59.20 59.36 1.7K
14:29 59.37 59.37 59.23 59.23 7.2K
14:30 59.21 59.64 59.21 59.49 10.1K
14:31 59.70 59.90 59.70 59.84 20.2K
14:32 59.84 60.28 59.84 60.18 32.9K
14:33 60.13 60.33 60.10 60.20 22.8K
14:34 60.05 60.22 59.83 60.15 13.2K
14:35 60.14 60.18 59.84 59.84 9.3K
14:36 59.64 59.79 59.58 59.77 12.7K
14:37 59.77 60.10 59.77 60.06 39.0K
14:38 60.36 60.42 60.19 60.37 29.3K
14:39 60.34 60.93 60.34 60.93 49.6K
14:40 60.91 62.20 60.91 62.02 195.2K
14:41 61.89 62.22 61.80 61.93 59.5K
14:42 61.93 61.99 61.39 61.52 50.9K
14:43 61.41 61.58 61.01 61.20 44.3K
14:44 61.20 61.55 61.15 61.52 35.9K
14:45 61.66 61.94 61.33 61.94 35.0K
14:46 61.92 62.09 61.83 61.92 50.2K
14:47 61.88 62.06 61.70 62.06 18.5K
14:48 62.02 62.02 61.74 61.76 24.8K
14:49 61.72 61.72 61.44 61.67 76.0K
14:50 61.65 61.78 61.49 61.66 128.3K
14:51 61.81 62.04 61.80 61.97 30.6K
14:52 62.01 62.10 61.91 62.07 43.2K
14:53 62.08 62.10 61.83 61.83 21.6K
14:54 61.79 61.93 61.72 61.85 9.1K
14:55 61.90 61.90 61.50 61.53 30.8K
14:56 61.49 61.74 61.49 61.59 30.7K
14:57 61.59 61.99 61.51 61.98 11.7K
14:58 61.93 61.93 61.80 61.82 20.0K
14:59 61.79 61.84 61.67 61.69 10.4K
15:00 61.75 61.87 61.40 61.40 28.6K
15:01 61.32 61.66 61.17 61.54 46.2K
15:02 61.71 61.71 61.26 61.30 9.8K
15:03 61.34 61.34 60.94 60.94 83.0K
15:04 60.85 61.08 60.85 60.87 43.4K
15:05 60.91 61.37 60.91 61.33 58.6K
15:06 61.30 61.38 61.19 61.19 33.7K
15:07 61.19 61.47 61.19 61.30 12.3K
15:08 61.41 61.65 61.36 61.36 8.1K
15:09 61.40 61.49 61.34 61.34 20.4K
15:10 61.46 61.65 61.46 61.62 20.3K
15:11 61.61 61.63 61.57 61.57 5.9K
15:12 61.43 61.67 61.43 61.67 9.6K
15:13 61.71 61.72 61.34 61.34 26.2K
15:14 61.34 61.65 61.34 61.65 8.1K
15:15 61.60 61.65 61.42 61.45 3.4K
15:16 61.41 61.41 61.22 61.24 9.8K
15:17 61.22 61.22 61.08 61.08 8.5K
15:18 61.24 61.55 61.24 61.55 31.1K
15:19 61.66 61.93 61.66 61.93 17.2K
15:20 61.95 61.98 61.71 61.79 12.0K
15:21 61.77 62.14 61.77 62.14 32.4K
15:22 62.11 62.25 62.10 62.16 62.8K
15:23 62.18 62.27 62.13 62.27 36.8K
15:24 62.28 62.55 62.28 62.49 81.1K
15:25 62.47 62.76 62.43 62.71 53.8K
15:26 62.67 62.93 62.67 62.90 69.8K
15:27 63.11 63.11 62.80 62.89 131.7K
15:28 62.80 62.93 62.67 62.85 83.1K
15:29 62.76 62.83 62.70 62.73 24.2K
15:30 62.83 62.83 62.65 62.82 20.8K
15:31 62.77 63.04 62.69 62.99 37.3K
15:32 63.02 63.21 63.02 63.11 64.7K
15:33 63.11 63.25 63.07 63.25 30.6K
15:34 63.19 63.19 62.96 63.03 23.6K
15:35 62.89 62.96 62.67 62.67 127.4K
15:36 62.73 62.73 62.44 62.53 34.2K
15:37 62.52 62.74 62.52 62.74 36.3K
15:38 62.75 62.81 62.49 62.49 11.2K
15:39 62.46 62.53 62.40 62.40 19.9K
15:40 62.51 62.54 62.31 62.36 21.5K
15:41 62.46 62.51 62.38 62.51 22.0K
15:42 62.43 62.51 62.38 62.40 11.2K
15:43 62.43 62.67 62.43 62.63 34.1K
15:44 62.68 62.68 62.48 62.63 30.4K
15:45 62.67 62.77 62.59 62.75 25.1K
15:46 62.71 62.71 62.41 62.43 13.8K
15:47 62.60 62.60 62.48 62.48 3.4K
15:48 62.49 62.62 62.48 62.59 8.4K
15:49 62.54 62.55 62.46 62.53 23.5K
15:50 62.60 62.77 62.60 62.73 27.9K
15:51 62.74 62.83 62.70 62.77 25.1K
15:52 62.57 62.65 62.39 62.39 21.2K
15:53 62.36 62.61 62.30 62.59 27.0K
15:54 62.62 62.68 62.57 62.68 51.2K
15:55 62.68 62.76 62.56 62.63 68.1K
15:56 62.60 62.66 62.58 62.66 35.0K
15:57 62.67 62.68 62.61 62.67 27.5K
15:58 62.72 62.87 62.72 62.79 39.7K
15:59 62.72 62.72 62.42 62.46 47.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし