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 63.20 63.42 63.20 63.35 835.2K
09:31 63.40 63.58 63.39 63.58 64.1K
09:32 63.58 63.70 63.56 63.65 64.3K
09:33 63.62 63.74 63.62 63.73 48.2K
09:34 63.68 63.72 63.54 63.56 23.1K
09:35 63.61 63.65 63.53 63.65 22.0K
09:36 63.77 63.79 63.69 63.79 44.6K
09:37 63.68 63.84 63.67 63.73 19.7K
09:38 63.70 63.81 63.65 63.79 23.6K
09:39 63.76 63.76 63.60 63.60 26.4K
09:40 63.54 63.70 63.45 63.65 13.9K
09:41 63.63 63.69 63.43 63.55 22.3K
09:42 63.53 63.64 63.41 63.48 22.1K
09:43 63.53 63.80 63.53 63.80 21.1K
09:44 63.79 63.83 63.73 63.79 49.6K
09:45 63.79 63.89 63.77 63.85 39.6K
09:46 63.88 63.90 63.81 63.90 31.2K
09:47 63.89 63.98 63.89 63.95 29.0K
09:48 64.01 64.16 64.01 64.15 109.3K
09:49 64.13 64.54 64.12 64.51 87.1K
09:50 64.58 64.62 64.39 64.57 57.9K
09:51 64.60 64.65 64.49 64.62 49.8K
09:52 64.55 64.75 64.50 64.75 28.5K
09:53 64.88 64.92 64.72 64.79 94.5K
09:54 64.76 64.82 64.74 64.79 53.3K
09:55 64.86 65.03 64.84 65.03 67.3K
09:56 65.03 65.06 64.86 65.04 57.4K
09:57 65.06 65.06 64.60 64.68 76.4K
09:58 64.64 64.64 64.47 64.51 42.5K
09:59 64.48 64.70 64.48 64.62 28.9K
10:00 64.60 64.66 64.47 64.60 31.2K
10:01 64.61 64.80 64.61 64.77 23.9K
10:02 64.72 64.83 64.54 64.58 22.9K
10:03 64.49 64.54 64.44 64.51 30.6K
10:04 64.50 64.68 64.45 64.68 38.8K
10:05 64.75 64.82 64.71 64.80 11.1K
10:06 64.76 64.91 64.66 64.90 33.3K
10:07 64.92 64.92 64.73 64.73 43.2K
10:08 64.85 64.88 64.82 64.82 9.4K
10:09 64.83 64.93 64.82 64.90 10.8K
10:10 64.94 65.02 64.91 65.02 73.7K
10:11 65.01 65.18 64.97 65.17 22.5K
10:12 65.18 65.30 65.10 65.10 28.2K
10:13 65.07 65.07 64.82 64.91 28.7K
10:14 65.00 65.09 64.92 65.04 127.8K
10:15 65.06 65.06 64.80 64.80 12.2K
10:16 64.74 64.80 64.68 64.75 13.8K
10:17 64.82 64.92 64.82 64.92 12.4K
10:18 64.93 64.93 64.77 64.77 5.3K
10:19 64.73 64.77 64.70 64.73 12.3K
10:20 64.79 64.88 64.64 64.74 36.1K
10:21 64.66 64.70 64.61 64.61 22.1K
10:22 64.69 64.74 64.51 64.66 26.3K
10:23 64.62 64.71 64.62 64.65 9.3K
10:24 64.59 64.64 64.42 64.53 19.6K
10:25 64.44 64.44 64.28 64.32 20.4K
10:26 64.37 64.37 64.14 64.15 39.4K
10:27 64.14 64.14 63.94 63.99 64.6K
10:28 64.00 64.25 64.00 64.15 84.5K
10:29 64.18 64.24 63.99 63.99 17.4K
10:30 64.07 64.08 64.02 64.04 32.4K
10:31 64.01 64.36 64.01 64.32 11.4K
10:32 64.28 64.36 64.26 64.26 11.6K
10:33 64.23 64.43 64.20 64.38 12.4K
10:34 64.43 64.48 64.43 64.46 5.6K
10:35 64.42 64.71 64.42 64.55 13.6K
10:36 64.55 64.74 64.52 64.65 24.9K
10:37 64.69 64.69 64.58 64.60 8.1K
10:38 64.60 64.60 64.52 64.55 13.9K
10:39 64.52 64.65 64.52 64.65 14.3K
10:40 64.63 64.79 64.63 64.68 11.4K
10:41 64.67 64.70 64.54 64.54 5.0K
10:42 64.47 64.60 64.44 64.60 12.3K
10:43 64.55 64.56 64.55 64.56 5.8K
10:44 64.58 64.65 64.51 64.51 7.2K
10:45 64.45 64.58 64.43 64.54 8.1K
10:46 64.57 64.71 64.54 64.71 7.6K
10:47 64.70 64.96 64.70 64.87 26.4K
10:48 64.92 64.97 64.90 64.93 18.3K
10:49 64.87 64.87 64.65 64.65 22.3K
10:50 64.68 64.72 64.67 64.70 3.7K
10:51 64.62 64.71 64.62 64.66 12.1K
10:52 64.60 64.60 64.34 64.36 13.0K
10:53 64.46 64.46 64.35 64.40 18.7K
10:54 64.38 64.43 64.25 64.28 11.3K
10:55 64.32 64.33 64.17 64.22 5.2K
10:56 64.18 64.26 64.10 64.26 6.2K
10:57 64.27 64.32 64.22 64.24 10.0K
10:58 64.16 64.18 64.12 64.16 6.5K
10:59 64.07 64.18 64.07 64.18 4.6K
11:00 64.23 64.35 64.22 64.35 7.8K
11:01 64.24 64.27 64.12 64.12 8.6K
11:02 64.09 64.20 64.03 64.20 36.2K
11:03 64.16 64.36 64.16 64.33 14.2K
11:04 64.38 64.38 64.34 64.35 24.8K
11:05 64.37 64.44 64.37 64.43 18.7K
11:06 64.35 64.40 64.35 64.39 3.2K
11:07 64.32 64.45 64.32 64.42 4.3K
11:08 64.43 64.45 64.33 64.33 4.8K
11:09 64.40 64.46 64.40 64.43 8.9K
11:10 64.41 64.53 64.41 64.49 7.3K
11:11 64.46 64.48 64.35 64.46 5.3K
11:12 64.39 64.50 64.39 64.50 6.1K
11:13 64.39 64.45 64.36 64.40 10.7K
11:14 64.44 64.44 64.25 64.25 15.9K
11:15 64.27 64.38 64.23 64.33 14.8K
11:16 64.33 64.33 64.20 64.20 7.2K
11:17 64.17 64.26 64.11 64.26 6.1K
11:18 64.30 64.37 64.30 64.37 15.5K
11:19 64.50 64.53 64.45 64.45 10.8K
11:20 64.50 64.55 64.47 64.50 30.2K
11:21 64.48 64.48 64.45 64.45 3.2K
11:22 64.47 64.47 64.37 64.37 13.2K
11:23 64.32 64.54 64.32 64.54 12.9K
11:24 64.54 64.61 64.52 64.56 10.8K
11:25 64.56 64.72 64.56 64.69 10.5K
11:26 64.63 64.63 64.42 64.42 8.8K
11:27 64.47 64.55 64.47 64.55 2.7K
11:28 64.59 64.63 64.49 64.57 3.0K
11:29 64.60 64.66 64.57 64.57 6.7K
11:30 64.60 64.70 64.60 64.60 21.5K
11:31 64.63 64.63 64.59 64.61 3.9K
11:32 64.61 64.65 64.49 64.49 18.5K
11:33 64.56 64.56 64.45 64.45 3.4K
11:34 64.35 64.44 64.35 64.44 1.8K
11:35 64.31 64.31 64.31 64.31 1.3K
11:36 64.48 64.48 64.36 64.36 2.6K
11:37 64.37 64.42 64.32 64.32 6.9K
11:38 64.31 64.33 64.28 64.33 4.2K
11:39 64.48 64.49 64.44 64.44 1.4K
11:40 64.45 64.50 64.43 64.43 9.7K
11:41 64.49 64.49 64.45 64.46 1.5K
11:42 64.48 64.50 64.42 64.42 9.7K
11:43 64.38 64.40 64.36 64.40 7.3K
11:44 64.45 64.45 64.34 64.44 4.1K
11:45 64.44 64.44 64.36 64.42 4.7K
11:46 64.35 64.38 64.30 64.38 2.9K
11:47 64.35 64.37 64.31 64.34 5.2K
11:48 64.36 64.36 64.27 64.27 3.8K
11:49 64.18 64.30 64.17 64.30 9.6K
11:50 64.36 64.37 64.36 64.37 2.5K
11:51 64.44 64.44 64.37 64.37 7.5K
11:52 64.22 64.25 64.22 64.25 0.7K
11:53 64.26 64.37 64.26 64.37 2.5K
11:54 64.41 64.41 64.33 64.33 7.0K
11:55 64.33 64.33 64.25 64.26 7.2K
11:56 64.38 64.40 64.38 64.40 1.2K
11:58 64.44 64.44 64.39 64.43 5.4K
11:59 64.41 64.41 64.30 64.30 3.3K
12:00 64.28 64.29 64.21 64.21 5.0K
12:01 64.13 64.16 64.13 64.16 9.0K
12:02 64.14 64.14 64.01 64.07 27.1K
12:03 64.08 64.08 63.97 63.97 6.7K
12:04 63.99 64.01 63.95 63.99 15.3K
12:05 64.00 64.07 64.00 64.02 25.2K
12:06 64.02 64.02 63.80 63.89 24.5K
12:07 63.82 63.91 63.82 63.91 3.5K
12:08 63.99 64.00 63.92 63.98 9.9K
12:09 63.97 63.99 63.95 63.95 8.3K
12:10 63.97 64.02 63.97 63.98 9.6K
12:11 63.97 63.97 63.93 63.96 7.5K
12:12 63.96 63.96 63.96 63.96 1.7K
12:13 63.88 63.88 63.75 63.76 19.1K
12:14 63.77 63.86 63.77 63.86 2.7K
12:15 63.82 63.89 63.82 63.89 3.9K
12:16 63.82 63.84 63.79 63.79 3.1K
12:17 63.73 63.75 63.64 63.75 12.9K
12:18 63.83 63.92 63.83 63.92 9.4K
12:19 63.88 63.94 63.88 63.92 8.5K
12:20 63.93 63.93 63.90 63.92 11.1K
12:21 63.95 64.00 63.93 63.93 21.3K
12:22 63.89 63.89 63.75 63.78 3.5K
12:23 63.77 63.90 63.77 63.90 7.5K
12:24 63.84 63.88 63.84 63.88 37.8K
12:25 63.99 64.01 63.88 63.88 10.1K
12:26 63.87 63.87 63.73 63.74 9.6K
12:27 63.70 63.73 63.68 63.68 8.2K
12:28 63.65 63.74 63.64 63.74 6.8K
12:29 63.69 63.69 63.55 63.59 15.9K
12:30 63.58 63.61 63.54 63.60 8.9K
12:31 63.58 63.58 63.52 63.54 11.1K
12:32 63.57 63.58 63.54 63.58 3.8K
12:33 63.56 63.69 63.56 63.65 9.9K
12:34 63.63 63.63 63.54 63.54 13.6K
12:35 63.61 63.61 63.55 63.55 12.5K
12:36 63.57 63.57 63.53 63.55 3.7K
12:37 63.58 63.58 63.54 63.55 7.7K
12:38 63.52 63.53 63.32 63.45 24.3K
12:39 63.41 63.44 63.32 63.32 31.1K
12:40 63.36 63.42 63.33 63.35 8.7K
12:41 63.42 63.42 63.33 63.42 7.7K
12:42 63.52 63.56 63.50 63.50 1.6K
12:43 63.59 63.59 63.52 63.52 9.6K
12:44 63.45 63.45 63.35 63.36 29.1K
12:45 63.49 63.58 63.42 63.58 11.3K
12:46 63.48 63.51 63.48 63.51 5.7K
12:47 63.51 63.51 63.48 63.51 4.4K
12:48 63.58 63.58 63.54 63.57 6.4K
12:49 63.58 63.58 63.53 63.56 3.5K
12:50 63.58 63.59 63.55 63.57 2.3K
12:51 63.52 63.52 63.50 63.50 4.3K
12:52 63.54 63.54 63.54 63.54 2.5K
12:53 63.53 63.53 63.53 63.53 2.6K
12:54 63.54 63.59 63.53 63.58 30.1K
12:55 63.58 63.59 63.55 63.55 2.1K
12:56 63.56 63.58 63.56 63.58 3.0K
12:57 63.63 63.74 63.63 63.72 5.8K
12:58 63.69 63.73 63.66 63.70 26.9K
12:59 63.74 63.84 63.74 63.78 5.9K
13:00 63.82 63.82 63.72 63.74 10.2K
13:01 63.74 63.74 63.63 63.63 5.6K
13:02 63.64 63.66 63.60 63.66 4.6K
13:03 63.80 63.80 63.77 63.80 3.6K
13:04 63.83 63.87 63.69 63.70 14.8K
13:05 63.70 63.82 63.70 63.82 9.6K
13:06 63.84 63.84 63.75 63.82 8.8K
13:07 63.73 63.77 63.73 63.77 3.9K
13:08 63.74 63.74 63.74 63.74 2.4K
13:09 63.73 63.78 63.73 63.77 6.0K
13:10 63.69 63.73 63.69 63.73 10.9K
13:11 63.84 63.84 63.79 63.81 3.2K
13:12 63.78 63.78 63.73 63.75 3.8K
13:13 63.82 63.82 63.75 63.75 2.9K
13:14 63.78 63.78 63.77 63.77 6.2K
13:15 63.75 63.75 63.71 63.71 5.1K
13:16 63.74 63.74 63.69 63.69 0.5K
13:17 63.69 63.73 63.66 63.73 5.1K
13:18 63.75 63.80 63.75 63.80 6.5K
13:19 63.72 63.74 63.70 63.70 2.6K
13:20 63.68 63.71 63.68 63.71 2.8K
13:21 63.78 63.78 63.77 63.77 1.5K
13:22 63.80 63.80 63.72 63.72 8.1K
13:23 63.67 63.67 63.62 63.65 4.7K
13:24 63.57 63.60 63.55 63.57 10.5K
13:25 63.49 63.51 63.49 63.49 7.4K
13:26 63.50 63.50 63.26 63.26 16.1K
13:27 63.27 63.27 63.20 63.21 35.6K
13:28 63.31 63.31 63.16 63.17 31.6K
13:29 63.15 63.29 63.14 63.29 17.1K
13:30 63.36 63.50 63.30 63.50 9.0K
13:31 63.54 63.76 63.49 63.76 12.0K
13:32 63.74 63.75 63.67 63.69 2.9K
13:33 63.71 63.84 63.71 63.83 8.6K
13:34 63.84 63.84 63.78 63.80 5.0K
13:35 63.79 63.79 63.68 63.68 8.5K
13:36 63.71 63.82 63.70 63.82 10.4K
13:37 63.78 63.91 63.78 63.91 15.2K
13:38 63.92 64.02 63.92 63.93 9.6K
13:39 63.98 64.02 63.95 63.95 19.3K
13:40 63.97 64.02 63.97 64.01 3.7K
13:41 63.98 64.00 63.98 64.00 1.5K
13:42 63.99 64.05 63.99 64.04 8.0K
13:43 63.99 64.04 63.96 64.00 6.3K
13:44 64.00 64.00 63.92 63.95 6.2K
13:45 63.95 64.00 63.89 63.89 3.7K
13:46 64.02 64.06 64.02 64.06 21.2K
13:47 64.04 64.08 64.01 64.07 12.5K
13:48 64.04 64.14 64.04 64.14 11.7K
13:49 64.14 64.15 64.02 64.02 7.1K
13:50 64.12 64.13 63.99 63.99 4.8K
13:51 63.97 63.98 63.93 63.97 3.8K
13:52 63.92 63.92 63.92 63.92 2.9K
13:53 63.93 64.05 63.90 64.05 8.0K
13:54 64.05 64.05 63.93 63.92 1.8K
13:55 63.89 63.94 63.89 63.94 4.9K
13:56 64.00 64.07 63.99 64.07 6.4K
13:57 64.06 64.15 64.06 64.13 6.2K
13:58 64.17 64.17 64.09 64.17 32.8K
13:59 64.16 64.17 64.13 64.17 7.6K
14:00 64.17 64.19 64.08 64.08 5.9K
14:01 64.13 64.19 64.13 64.19 3.0K
14:02 64.20 64.20 64.13 64.15 8.8K
14:03 64.13 64.19 64.10 64.13 8.2K
14:04 64.11 64.12 64.00 64.04 12.2K
14:05 64.15 64.15 64.06 64.06 1.4K
14:06 64.10 64.10 64.08 64.09 2.6K
14:07 64.11 64.16 64.11 64.11 6.3K
14:08 64.12 64.16 64.12 64.16 12.9K
14:09 64.17 64.19 64.16 64.18 6.0K
14:10 64.18 64.19 64.17 64.19 3.3K
14:11 64.17 64.20 64.16 64.19 9.3K
14:12 64.19 64.19 64.07 64.07 8.2K
14:13 64.06 64.10 64.06 64.08 10.9K
14:14 64.08 64.08 63.97 64.01 10.3K
14:15 64.02 64.02 64.02 64.02 1.8K
14:16 63.97 63.97 63.85 63.91 5.5K
14:17 63.92 63.92 63.86 63.92 9.3K
14:18 64.00 64.07 64.00 64.07 2.9K
14:19 64.04 64.04 63.89 63.89 6.5K
14:20 63.88 63.99 63.88 63.92 5.0K
14:22 63.91 63.91 63.84 63.87 3.9K
14:23 63.84 63.85 63.84 63.84 0.9K
14:24 63.86 63.89 63.81 63.81 8.9K
14:25 63.88 63.88 63.79 63.79 30.0K
14:26 63.79 63.86 63.75 63.75 3.9K
14:27 63.79 63.81 63.74 63.74 3.9K
14:28 63.80 63.83 63.77 63.82 4.1K
14:29 63.88 63.95 63.82 63.95 14.7K
14:30 63.79 63.82 63.75 63.75 0.9K
14:31 63.75 63.81 63.75 63.81 2.0K
14:32 63.78 63.81 63.77 63.80 3.6K
14:33 63.86 63.94 63.86 63.94 5.9K
14:34 63.95 64.00 63.86 63.86 14.7K
14:35 63.95 63.95 63.91 63.91 1.5K
14:36 63.94 64.01 63.94 64.01 1.2K
14:37 64.04 64.04 64.00 64.00 3.0K
14:38 63.86 63.86 63.85 63.86 13.1K
14:39 63.81 63.87 63.80 63.87 3.7K
14:40 63.92 63.92 63.92 63.92 0.8K
14:42 63.89 63.95 63.89 63.95 1.9K
14:43 64.00 64.00 63.95 63.96 2.1K
14:44 64.02 64.05 64.02 64.05 10.3K
14:45 64.02 64.02 64.00 64.00 4.2K
14:46 64.02 64.02 63.96 63.98 1.5K
14:47 64.01 64.05 63.98 64.03 4.9K
14:48 64.06 64.08 64.01 64.04 10.8K
14:49 64.06 64.06 64.03 64.03 2.0K
14:50 64.04 64.07 64.04 64.07 1.5K
14:51 64.06 64.10 64.06 64.10 8.8K
14:52 64.10 64.19 64.10 64.16 12.3K
14:53 64.18 64.22 64.18 64.22 11.3K
14:54 64.25 64.28 64.20 64.22 21.7K
14:55 64.27 64.28 64.27 64.28 11.4K
14:56 64.40 64.40 64.36 64.40 15.7K
14:57 64.41 64.43 64.39 64.41 11.1K
14:58 64.42 64.44 64.40 64.41 4.7K
14:59 64.41 64.41 64.29 64.36 6.7K
15:00 64.35 64.39 64.33 64.39 4.5K
15:01 64.35 64.39 64.33 64.34 4.1K
15:02 64.38 64.38 64.28 64.28 4.5K
15:03 64.33 64.44 64.30 64.40 2.6K
15:04 64.32 64.35 64.32 64.32 2.3K
15:05 64.30 64.33 64.30 64.31 8.4K
15:06 64.33 64.38 64.33 64.34 1.3K
15:07 64.30 64.33 64.28 64.33 15.1K
15:08 64.37 64.39 64.27 64.38 11.5K
15:09 64.40 64.42 64.37 64.40 3.5K
15:10 64.40 64.41 64.38 64.38 6.9K
15:11 64.38 64.43 64.38 64.39 7.4K
15:12 64.35 64.35 64.28 64.28 4.2K
15:13 64.32 64.32 64.25 64.32 5.9K
15:14 64.36 64.42 64.35 64.42 6.0K
15:15 64.36 64.38 64.36 64.38 4.8K
15:16 64.42 64.42 64.32 64.36 6.8K
15:17 64.39 64.45 64.39 64.41 4.8K
15:18 64.32 64.32 64.30 64.30 3.1K
15:19 64.36 64.42 64.36 64.42 3.1K
15:20 64.39 64.39 64.36 64.36 1.9K
15:21 64.38 64.41 64.38 64.41 7.7K
15:22 64.33 64.35 64.29 64.35 4.5K
15:23 64.36 64.36 64.27 64.27 13.1K
15:24 64.31 64.38 64.31 64.33 7.5K
15:25 64.31 64.31 64.29 64.29 2.5K
15:26 64.30 64.31 64.27 64.31 2.0K
15:27 64.30 64.30 64.24 64.30 3.1K
15:28 64.26 64.26 64.26 64.26 1.9K
15:29 64.28 64.28 64.25 64.26 2.6K
15:30 64.24 64.28 64.10 64.10 3.1K
15:31 64.12 64.15 64.05 64.15 6.4K
15:32 64.16 64.16 64.07 64.13 7.1K
15:33 64.02 64.09 64.02 64.09 2.4K
15:34 64.01 64.05 63.98 64.03 13.2K
15:35 64.02 64.08 64.02 64.07 6.1K
15:36 64.08 64.08 63.80 63.80 19.7K
15:37 63.77 63.77 63.61 63.68 31.3K
15:38 63.71 63.71 63.54 63.69 10.1K
15:39 63.77 63.77 63.52 63.53 11.6K
15:40 63.50 63.65 63.48 63.58 22.4K
15:41 63.53 63.76 63.50 63.65 22.7K
15:42 63.59 63.63 63.48 63.55 9.0K
15:43 63.54 63.57 63.45 63.48 12.5K
15:44 63.45 63.47 63.23 63.23 53.8K
15:45 63.21 63.52 63.20 63.50 29.1K
15:46 63.54 63.60 63.51 63.57 13.2K
15:47 63.55 63.65 63.55 63.58 8.9K
15:48 63.62 63.72 63.62 63.66 23.9K
15:49 63.72 63.78 63.67 63.69 17.8K
15:50 63.68 63.70 63.58 63.70 7.3K
15:51 63.62 63.63 63.55 63.55 7.8K
15:52 63.53 63.63 63.53 63.61 6.0K
15:53 63.56 63.56 63.37 63.43 21.5K
15:54 63.45 63.57 63.45 63.57 17.1K
15:55 63.60 63.69 63.60 63.63 24.0K
15:56 63.62 63.67 63.62 63.67 11.7K
15:57 63.67 63.67 63.41 63.43 61.5K
15:58 63.43 63.48 63.41 63.43 80.1K
15:59 63.46 63.46 63.03 63.17 115.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし