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 62.95 63.10 62.94 63.09 548.5K
09:31 63.02 63.17 63.02 63.14 13.2K
09:32 63.12 63.12 62.88 62.88 29.5K
09:33 62.85 62.88 62.67 62.70 19.4K
09:34 62.62 62.66 62.49 62.49 26.8K
09:35 62.53 62.53 62.29 62.32 72.5K
09:36 62.22 62.45 62.22 62.45 23.2K
09:37 62.40 62.43 62.31 62.31 32.5K
09:38 62.33 62.41 62.27 62.28 11.6K
09:39 62.33 62.44 62.28 62.44 16.4K
09:40 62.35 62.38 62.32 62.36 4.9K
09:41 62.40 62.56 62.39 62.56 8.9K
09:42 62.60 62.63 62.51 62.58 11.6K
09:43 62.59 62.79 62.59 62.71 15.5K
09:44 62.71 62.76 62.60 62.60 8.0K
09:45 62.66 62.66 62.41 62.41 13.8K
09:46 62.42 62.53 62.42 62.43 7.8K
09:47 62.48 62.48 62.39 62.43 8.0K
09:48 62.36 62.45 62.33 62.33 12.8K
09:49 62.36 62.40 62.27 62.29 12.6K
09:50 62.26 62.29 62.15 62.19 22.5K
09:51 62.18 62.29 62.12 62.29 50.8K
09:52 62.34 62.45 62.29 62.40 23.2K
09:53 62.44 62.51 62.39 62.51 15.4K
09:54 62.49 62.62 62.49 62.62 18.0K
09:55 62.61 62.62 62.50 62.50 13.2K
09:56 62.54 62.58 62.49 62.57 5.8K
09:57 62.56 62.56 62.44 62.47 14.3K
09:58 62.53 62.53 62.42 62.49 12.3K
09:59 62.47 62.62 62.46 62.62 19.4K
10:00 62.65 62.80 62.65 62.72 15.8K
10:01 62.71 62.84 62.71 62.84 34.7K
10:02 62.84 62.94 62.84 62.87 21.9K
10:03 62.83 62.92 62.78 62.92 18.2K
10:04 62.88 62.92 62.78 62.88 18.5K
10:05 62.90 62.91 62.74 62.85 9.8K
10:06 62.83 62.89 62.80 62.80 4.9K
10:07 62.80 62.89 62.79 62.89 14.9K
10:08 62.81 62.87 62.79 62.84 8.6K
10:09 62.86 62.98 62.86 62.91 27.5K
10:10 62.96 63.03 62.96 63.02 3.0K
10:11 63.05 63.21 63.05 63.20 12.8K
10:12 63.23 63.31 63.17 63.17 23.9K
10:13 63.28 63.28 63.10 63.20 9.6K
10:14 63.13 63.13 63.02 63.11 14.2K
10:15 63.11 63.16 62.97 62.97 11.0K
10:16 62.99 63.06 62.99 63.06 15.2K
10:17 63.05 63.06 62.97 62.97 20.4K
10:18 63.08 63.08 62.96 62.95 4.8K
10:19 62.99 62.99 62.69 62.71 24.2K
10:20 62.70 62.96 62.70 62.96 15.0K
10:21 62.94 63.02 62.84 62.88 19.1K
10:22 62.98 63.14 62.97 63.14 14.6K
10:23 63.17 63.47 63.17 63.27 30.9K
10:24 63.40 63.43 63.28 63.33 13.2K
10:25 63.34 63.34 63.22 63.28 6.0K
10:26 63.30 63.48 63.30 63.48 23.4K
10:27 63.52 63.60 63.49 63.60 12.5K
10:28 63.57 63.59 63.51 63.51 10.7K
10:29 63.55 63.64 63.54 63.54 20.0K
10:30 63.61 63.70 63.61 63.70 16.0K
10:31 63.70 63.91 63.70 63.91 19.1K
10:32 63.90 63.95 63.86 63.93 24.0K
10:33 63.94 64.03 63.87 64.00 19.5K
10:34 64.00 64.03 63.96 63.99 10.8K
10:35 64.01 64.07 63.91 64.07 19.2K
10:36 64.05 64.20 64.00 64.05 52.6K
10:37 64.26 64.35 64.24 64.35 9.8K
10:38 64.38 64.48 64.37 64.39 21.9K
10:39 64.33 64.41 64.29 64.41 21.2K
10:40 64.42 64.42 64.22 64.23 17.9K
10:41 64.16 64.27 64.16 64.21 16.9K
10:42 64.10 64.16 64.10 64.15 9.0K
10:43 64.19 64.22 64.12 64.18 20.2K
10:44 64.20 64.20 64.06 64.18 7.8K
10:45 64.12 64.22 64.08 64.22 15.6K
10:46 64.26 64.26 64.14 64.14 13.2K
10:47 64.14 64.28 64.14 64.28 8.6K
10:48 64.21 64.25 64.17 64.17 8.5K
10:49 64.23 64.27 64.23 64.27 20.8K
10:50 64.21 64.26 64.21 64.22 1.7K
10:51 64.26 64.26 64.22 64.22 5.4K
10:52 64.16 64.22 64.12 64.17 20.2K
10:53 64.19 64.28 64.19 64.24 6.2K
10:54 64.23 64.33 64.23 64.30 10.7K
10:55 64.30 64.68 64.30 64.42 34.4K
10:56 64.31 64.32 64.24 64.26 24.2K
10:57 64.23 64.25 64.11 64.13 14.2K
10:58 64.09 64.09 63.94 63.98 19.6K
10:59 63.98 63.98 63.92 63.94 36.9K
11:00 63.94 64.00 63.93 63.96 32.0K
11:01 63.97 63.97 63.89 63.91 62.8K
11:02 63.94 64.00 63.82 63.82 56.7K
11:03 64.05 64.12 64.03 64.10 23.0K
11:04 64.14 64.14 64.02 64.03 9.6K
11:05 64.02 64.02 63.86 63.91 4.6K
11:06 63.93 63.93 63.67 63.67 45.3K
11:07 63.70 63.76 63.61 63.61 19.1K
11:08 63.65 63.69 63.64 63.65 35.4K
11:09 63.65 63.75 63.64 63.75 17.5K
11:10 63.77 63.81 63.67 63.67 15.6K
11:11 63.65 63.65 63.46 63.49 32.7K
11:12 63.50 63.58 63.50 63.57 19.0K
11:13 63.59 63.61 63.51 63.61 9.6K
11:14 63.55 63.62 63.55 63.60 5.5K
11:15 63.63 63.63 63.47 63.49 24.8K
11:16 63.44 63.50 63.43 63.47 16.0K
11:17 63.54 63.54 63.40 63.40 3.7K
11:18 63.50 63.58 63.50 63.58 9.7K
11:19 63.58 63.58 63.58 63.58 4.1K
11:20 63.52 63.63 63.52 63.60 7.9K
11:21 63.49 63.53 63.49 63.53 3.1K
11:22 63.49 63.55 63.49 63.55 1.4K
11:23 63.48 63.64 63.48 63.64 9.5K
11:24 63.60 63.73 63.60 63.70 6.8K
11:25 63.60 63.60 63.55 63.55 0.4K
11:26 63.53 63.53 63.34 63.34 8.7K
11:27 63.26 63.26 63.19 63.19 2.1K
11:28 63.12 63.12 63.00 63.12 20.8K
11:29 63.19 63.19 63.11 63.11 5.7K
11:30 63.12 63.17 63.09 63.17 5.9K
11:31 63.23 63.54 63.20 63.43 11.8K
11:32 63.44 63.44 63.30 63.33 6.6K
11:33 63.31 63.41 63.27 63.27 4.9K
11:34 63.31 63.35 63.25 63.25 5.3K
11:35 63.20 63.31 63.20 63.28 2.5K
11:36 63.16 63.19 63.15 63.15 14.3K
11:37 63.17 63.25 63.13 63.13 9.3K
11:38 63.11 63.17 63.11 63.17 6.2K
11:39 63.09 63.12 63.07 63.10 4.9K
11:40 63.03 63.13 63.03 63.13 8.6K
11:41 63.11 63.20 63.11 63.20 8.3K
11:42 63.28 63.31 63.24 63.31 4.4K
11:43 63.24 63.29 63.23 63.29 4.0K
11:44 63.25 63.30 63.19 63.26 6.5K
11:45 63.28 63.33 63.28 63.28 6.1K
11:46 63.27 63.29 63.22 63.29 3.5K
11:47 63.35 63.35 63.27 63.29 1.2K
11:48 63.34 63.35 63.28 63.28 3.3K
11:49 63.28 63.39 63.28 63.39 9.0K
11:50 63.39 63.39 63.24 63.30 9.3K
11:51 63.31 63.39 63.27 63.34 7.8K
11:52 63.23 63.25 63.21 63.25 2.5K
11:53 63.32 63.34 63.32 63.34 2.3K
11:54 63.38 63.38 63.33 63.38 3.2K
11:55 63.39 63.39 63.32 63.32 3.0K
11:56 63.32 63.32 63.32 63.32 0.6K
11:57 63.37 63.37 63.35 63.35 3.8K
11:58 63.35 63.38 63.35 63.36 4.0K
11:59 63.41 63.43 63.41 63.43 3.9K
12:00 63.35 63.35 63.33 63.35 4.8K
12:01 63.31 63.32 63.31 63.32 0.7K
12:02 63.31 63.31 63.30 63.30 1.1K
12:03 63.31 63.31 63.31 63.31 0.6K
12:04 63.29 63.29 63.19 63.19 3.0K
12:05 63.14 63.14 63.01 63.03 7.8K
12:06 63.10 63.12 62.98 63.05 17.9K
12:07 63.03 63.04 62.99 63.04 11.6K
12:08 63.02 63.02 62.75 62.91 33.6K
12:09 62.96 62.98 62.84 62.97 6.5K
12:10 62.95 63.02 62.93 62.93 29.9K
12:11 62.84 62.96 62.84 62.90 4.6K
12:12 63.00 63.00 62.86 62.87 13.9K
12:13 63.00 63.12 62.96 63.12 8.4K
12:14 63.12 63.15 63.08 63.12 14.1K
12:15 63.06 63.11 63.06 63.11 7.0K
12:16 63.15 63.16 63.05 63.05 1.9K
12:17 62.99 63.05 62.98 63.05 12.9K
12:18 63.01 63.10 63.01 63.10 6.4K
12:19 63.10 63.10 63.08 63.08 1.1K
12:20 62.99 63.01 62.97 62.97 5.1K
12:21 62.99 63.03 62.94 62.99 7.6K
12:22 63.00 63.04 62.89 62.90 4.1K
12:23 62.95 63.02 62.95 63.02 6.4K
12:24 63.03 63.03 63.01 63.01 6.0K
12:25 63.02 63.05 63.02 63.02 3.3K
12:26 63.13 63.13 63.08 63.08 3.1K
12:27 63.18 63.22 63.17 63.22 5.3K
12:28 63.27 63.28 63.27 63.27 2.6K
12:29 63.26 63.34 63.26 63.34 14.8K
12:30 63.38 63.38 63.33 63.33 6.0K
12:31 63.29 63.32 63.29 63.32 1.7K
12:32 63.34 63.34 63.28 63.30 1.9K
12:33 63.27 63.27 63.18 63.20 2.9K
12:34 63.22 63.24 63.17 63.18 4.2K
12:35 63.18 63.19 63.08 63.08 6.3K
12:36 63.11 63.11 63.08 63.09 9.3K
12:37 63.06 63.06 63.02 63.02 2.1K
12:38 63.04 63.04 62.95 62.95 8.5K
12:39 62.96 63.02 62.96 62.98 8.8K
12:40 63.01 63.03 63.01 63.03 2.1K
12:41 63.05 63.05 62.91 62.91 15.2K
12:42 62.86 62.91 62.85 62.91 6.6K
12:43 62.88 63.00 62.88 63.00 2.4K
12:44 63.00 63.00 62.99 62.99 6.4K
12:45 63.07 63.07 63.06 63.05 2.8K
12:46 63.00 63.00 63.00 63.00 0.3K
12:47 62.98 62.98 62.93 62.97 6.4K
12:48 62.89 62.95 62.89 62.92 3.8K
12:49 62.93 62.96 62.91 62.93 2.1K
12:50 62.92 62.92 62.85 62.85 5.3K
12:51 62.83 62.83 62.83 62.83 2.1K
12:52 62.89 62.93 62.89 62.93 3.3K
12:53 62.88 62.88 62.82 62.82 22.9K
12:54 62.87 62.89 62.83 62.86 4.7K
12:55 62.88 62.88 62.88 62.87 4.3K
12:56 62.92 63.00 62.92 63.00 2.6K
12:57 62.93 62.93 62.86 62.86 11.3K
12:58 62.86 62.90 62.83 62.83 3.7K
12:59 62.81 62.81 62.73 62.73 7.2K
13:00 62.74 62.74 62.67 62.68 14.2K
13:01 62.69 62.70 62.62 62.69 16.4K
13:02 62.71 62.73 62.64 62.64 10.3K
13:03 62.63 62.75 62.63 62.75 10.1K
13:04 62.73 62.79 62.73 62.79 2.2K
13:05 62.67 62.72 62.67 62.72 0.9K
13:06 62.69 62.72 62.69 62.71 18.4K
13:07 62.69 62.69 62.64 62.64 12.8K
13:09 62.71 62.75 62.70 62.75 1.9K
13:10 62.80 62.90 62.80 62.89 8.0K
13:11 62.83 62.93 62.83 62.89 4.9K
13:12 62.92 62.97 62.91 62.91 7.4K
13:13 62.91 62.97 62.91 62.97 9.3K
13:14 62.97 62.99 62.97 62.99 9.1K
13:15 63.01 63.08 63.01 63.02 38.8K
13:16 63.04 63.04 63.02 63.03 3.2K
13:17 63.00 63.00 62.92 62.92 9.1K
13:18 62.91 62.91 62.77 62.79 4.6K
13:19 62.78 62.82 62.52 62.52 14.9K
13:20 62.46 62.46 62.31 62.31 24.7K
13:21 62.29 62.29 62.11 62.16 25.4K
13:22 62.18 62.48 62.18 62.38 19.9K
13:23 62.37 62.38 62.34 62.36 4.1K
13:24 62.40 62.41 62.35 62.39 14.5K
13:25 62.37 62.37 62.24 62.24 9.7K
13:26 62.20 62.20 62.08 62.11 12.6K
13:27 62.16 62.28 62.14 62.28 7.1K
13:28 62.29 62.29 62.06 62.13 21.7K
13:29 62.12 62.13 61.94 61.94 33.4K
13:30 61.99 61.99 61.89 61.89 42.3K
13:31 61.90 61.94 61.79 61.79 129.7K
13:32 61.80 61.82 61.54 61.56 38.1K
13:33 61.60 61.60 61.35 61.39 44.3K
13:34 61.39 61.48 61.32 61.32 109.3K
13:35 61.21 61.59 61.12 61.55 105.3K
13:36 61.52 61.52 61.16 61.16 23.9K
13:37 61.16 61.27 60.97 61.27 46.8K
13:38 61.22 61.28 60.97 60.98 54.2K
13:39 61.06 61.49 61.06 61.42 38.0K
13:40 61.42 61.43 61.21 61.36 20.7K
13:41 61.22 61.31 61.11 61.11 21.2K
13:42 61.07 61.20 61.07 61.13 41.9K
13:43 61.29 61.30 61.04 61.05 23.3K
13:44 61.07 61.07 60.81 60.82 87.8K
13:45 60.85 60.85 60.59 60.59 54.0K
13:46 60.60 60.74 60.47 60.63 83.3K
13:47 60.66 60.90 60.59 60.90 82.4K
13:48 60.87 60.92 60.75 60.85 20.4K
13:49 60.88 60.88 60.67 60.77 14.1K
13:50 60.87 60.87 60.62 60.65 17.4K
13:51 60.54 60.64 60.39 60.64 44.0K
13:52 60.69 60.69 60.47 60.47 29.9K
13:53 60.39 60.39 60.22 60.32 78.8K
13:54 60.30 60.35 60.18 60.29 30.3K
13:55 60.28 60.40 60.22 60.33 24.3K
13:56 60.34 60.50 60.27 60.50 40.4K
13:57 60.44 60.53 60.36 60.36 34.5K
13:58 60.36 60.36 60.25 60.29 49.4K
13:59 60.27 60.33 60.20 60.32 10.2K
14:00 60.26 60.40 60.13 60.33 33.4K
14:01 60.36 60.55 60.36 60.55 19.2K
14:02 60.52 60.66 60.42 60.52 20.5K
14:03 60.48 60.57 60.48 60.48 28.7K
14:04 60.48 60.67 60.48 60.60 37.2K
14:05 60.60 60.60 60.38 60.39 23.5K
14:06 60.38 60.41 60.26 60.35 43.0K
14:07 60.29 60.37 60.19 60.19 33.3K
14:08 60.18 60.21 59.94 59.98 105.9K
14:09 60.00 60.31 59.97 60.00 89.7K
14:10 60.04 60.22 60.03 60.19 38.7K
14:11 60.10 60.31 60.08 60.19 30.6K
14:12 60.34 60.34 60.20 60.25 32.1K
14:13 60.24 60.39 60.24 60.37 18.6K
14:14 60.30 60.40 60.19 60.22 20.9K
14:15 60.21 60.47 60.21 60.31 13.0K
14:16 60.45 60.50 60.39 60.39 19.3K
14:17 60.40 60.56 60.40 60.45 22.5K
14:18 60.41 60.42 60.14 60.20 28.0K
14:19 60.18 60.24 60.14 60.14 14.4K
14:20 60.13 60.14 59.76 59.76 50.6K
14:21 59.74 59.74 59.46 59.70 90.8K
14:22 59.74 59.74 59.58 59.68 62.1K
14:23 59.67 59.69 59.57 59.58 21.3K
14:24 59.61 59.77 59.53 59.77 21.6K
14:25 59.75 59.95 59.75 59.85 48.8K
14:26 59.82 59.91 59.72 59.85 20.2K
14:27 59.79 59.86 59.72 59.86 21.4K
14:28 59.91 59.92 59.81 59.88 17.1K
14:29 59.91 60.00 59.91 59.98 7.4K
14:30 60.00 60.09 59.94 60.06 22.4K
14:31 60.13 60.17 60.02 60.15 22.9K
14:32 60.20 60.20 59.96 60.08 55.7K
14:33 60.10 60.24 60.08 60.24 34.0K
14:34 60.24 60.24 60.10 60.19 22.8K
14:35 60.16 60.16 60.07 60.11 14.4K
14:36 60.09 60.09 59.88 59.92 17.5K
14:37 59.95 60.01 59.94 60.00 22.1K
14:38 59.94 60.01 59.91 59.93 19.3K
14:39 59.97 60.05 59.95 59.97 21.7K
14:40 59.99 60.07 59.94 60.02 17.4K
14:41 60.04 60.19 60.01 60.19 7.2K
14:42 60.16 60.20 60.08 60.10 7.7K
14:43 60.02 60.04 59.97 59.97 13.2K
14:44 59.92 59.93 59.70 59.80 22.1K
14:45 59.83 59.85 59.70 59.75 17.4K
14:46 59.70 59.70 59.57 59.61 35.4K
14:47 59.64 59.70 59.60 59.60 14.4K
14:48 59.54 59.63 59.52 59.55 31.8K
14:49 59.60 59.65 59.58 59.64 24.0K
14:50 59.65 59.71 59.59 59.60 27.0K
14:51 59.66 59.79 59.65 59.76 60.0K
14:52 59.73 59.88 59.73 59.80 18.8K
14:53 59.71 59.73 59.62 59.73 11.9K
14:54 59.77 59.97 59.77 59.97 16.7K
14:55 59.93 60.04 59.91 60.04 22.7K
14:56 60.00 60.00 59.89 59.89 21.7K
14:57 59.87 59.87 59.72 59.80 19.0K
14:58 59.68 59.88 59.65 59.88 18.0K
14:59 59.87 59.92 59.78 59.79 14.6K
15:00 59.68 59.72 59.55 59.66 24.6K
15:01 59.65 59.70 59.60 59.60 19.5K
15:02 59.62 59.62 59.54 59.54 26.1K
15:03 59.53 59.67 59.53 59.63 47.0K
15:04 59.62 59.62 59.48 59.56 31.1K
15:05 59.53 59.71 59.53 59.62 22.5K
15:06 59.55 59.71 59.54 59.63 9.9K
15:07 59.66 59.66 59.55 59.65 4.3K
15:08 59.56 59.57 59.50 59.52 7.1K
15:09 59.56 59.61 59.54 59.59 3.5K
15:10 59.64 59.69 59.57 59.64 8.2K
15:11 59.68 59.71 59.61 59.63 19.9K
15:12 59.69 59.69 59.48 59.50 45.8K
15:13 59.48 59.59 59.46 59.47 13.8K
15:14 59.50 59.58 59.47 59.50 10.6K
15:15 59.52 59.57 59.45 59.50 50.4K
15:16 59.45 59.45 59.31 59.40 39.9K
15:17 59.50 59.64 59.50 59.53 35.7K
15:18 59.48 59.58 59.48 59.55 42.9K
15:19 59.54 59.57 59.47 59.47 50.2K
15:20 59.49 59.52 59.39 59.39 25.8K
15:21 59.41 59.44 59.33 59.36 14.9K
15:22 59.35 59.35 58.92 59.02 139.7K
15:23 58.99 59.05 58.96 59.05 48.1K
15:24 59.06 59.28 59.03 59.22 31.8K
15:25 59.24 59.32 59.14 59.15 27.6K
15:26 59.17 59.26 59.17 59.21 10.0K
15:27 59.23 59.32 59.19 59.32 25.7K
15:28 59.32 59.33 59.12 59.14 25.8K
15:29 59.15 59.26 59.15 59.25 28.0K
15:30 59.27 59.33 59.20 59.29 20.7K
15:31 59.28 59.41 59.18 59.39 34.5K
15:32 59.40 59.57 59.40 59.56 55.2K
15:33 59.60 59.72 59.60 59.66 17.9K
15:34 59.71 59.71 59.62 59.66 33.0K
15:35 59.62 59.65 59.49 59.49 40.1K
15:36 59.51 59.54 59.36 59.41 24.5K
15:37 59.39 59.43 59.26 59.43 20.7K
15:38 59.43 59.47 59.34 59.36 21.2K
15:39 59.29 59.29 59.14 59.20 20.9K
15:40 59.18 59.18 59.11 59.15 24.5K
15:41 59.22 59.31 59.22 59.30 20.3K
15:42 59.34 59.34 59.19 59.19 17.1K
15:43 59.20 59.20 59.07 59.12 33.4K
15:44 59.17 59.25 59.17 59.19 36.1K
15:45 59.23 59.37 59.23 59.37 13.0K
15:46 59.36 59.40 59.33 59.38 12.0K
15:47 59.35 59.35 59.11 59.11 15.5K
15:48 59.13 59.22 59.12 59.22 44.0K
15:49 59.17 59.35 59.17 59.35 27.7K
15:50 59.33 59.41 59.31 59.38 24.6K
15:51 59.43 59.45 59.32 59.36 23.5K
15:52 59.49 59.53 59.22 59.24 30.5K
15:53 59.29 59.29 59.10 59.18 31.2K
15:54 59.21 59.22 59.06 59.11 54.2K
15:55 59.12 59.12 58.94 58.94 115.3K
15:56 58.96 58.99 58.89 58.89 46.6K
15:57 58.91 58.96 58.88 58.91 59.1K
15:58 58.93 58.94 58.86 58.91 114.8K
15:59 58.91 58.96 58.81 58.94 219.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし