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 50.87 51.04 50.74 51.00 2,692.3K
09:31 51.08 51.77 51.08 51.64 114.9K
09:32 51.70 52.17 51.51 52.11 135.0K
09:33 52.20 52.93 52.20 52.66 205.1K
09:34 52.73 52.91 52.50 52.72 136.0K
09:35 52.73 52.73 52.18 52.40 119.8K
09:36 52.24 52.58 52.12 52.56 63.5K
09:37 52.45 52.56 52.17 52.52 85.6K
09:38 52.57 52.95 52.57 52.95 60.4K
09:39 53.01 53.23 52.86 53.23 66.6K
09:40 53.20 53.25 52.76 52.97 88.3K
09:41 53.02 53.12 52.83 52.94 54.7K
09:42 52.93 53.09 52.54 52.54 84.0K
09:43 52.54 52.98 52.54 52.89 48.7K
09:44 52.85 52.96 52.75 52.91 19.0K
09:45 52.88 52.98 52.61 52.69 40.5K
09:46 52.70 52.70 52.49 52.65 71.1K
09:47 52.62 52.74 52.35 52.66 57.5K
09:48 52.71 52.72 52.28 52.52 50.2K
09:49 52.60 52.78 52.59 52.70 27.2K
09:50 52.70 52.70 52.47 52.57 32.3K
09:51 52.57 52.71 52.35 52.71 31.6K
09:52 52.77 52.81 52.60 52.61 24.8K
09:53 52.61 52.61 52.30 52.36 103.2K
09:54 52.24 52.41 52.22 52.39 59.1K
09:55 52.41 52.41 52.15 52.27 48.9K
09:56 52.32 52.77 52.30 52.72 48.7K
09:57 52.80 53.04 52.80 53.00 59.2K
09:58 53.03 53.39 53.03 53.37 28.4K
09:59 53.38 53.39 53.19 53.32 49.2K
10:00 53.00 53.11 52.92 53.04 53.3K
10:01 53.04 53.34 53.04 53.17 37.0K
10:02 53.18 53.18 52.82 52.90 38.2K
10:03 52.88 52.98 52.82 52.89 25.3K
10:04 52.96 52.96 52.76 52.91 35.1K
10:05 52.90 53.36 52.90 53.23 58.6K
10:06 53.25 53.39 53.16 53.22 17.2K
10:07 53.30 53.40 53.23 53.33 18.7K
10:08 53.34 53.60 53.34 53.59 66.2K
10:09 53.59 53.78 53.55 53.56 34.0K
10:10 53.55 53.57 53.43 53.46 21.5K
10:11 53.45 53.61 53.36 53.61 14.3K
10:12 53.64 53.73 53.55 53.58 26.0K
10:13 53.55 53.76 53.55 53.76 41.7K
10:14 53.75 53.75 53.50 53.50 54.2K
10:15 53.50 53.51 53.30 53.44 41.7K
10:16 53.54 53.80 53.54 53.77 59.5K
10:17 53.96 54.05 53.79 53.83 49.3K
10:18 53.77 53.91 53.77 53.88 47.2K
10:19 53.95 54.03 53.78 53.82 34.8K
10:20 53.88 54.16 53.88 54.16 104.0K
10:21 54.07 54.39 54.07 54.39 55.8K
10:22 54.47 54.63 54.37 54.63 80.8K
10:23 54.64 54.78 54.59 54.61 50.9K
10:24 54.64 55.05 54.64 54.96 119.4K
10:25 54.98 55.67 54.98 55.55 71.7K
10:26 55.53 55.53 55.26 55.30 97.4K
10:27 55.33 55.49 55.32 55.35 113.2K
10:28 55.10 55.27 55.00 55.20 71.6K
10:29 55.19 55.56 55.06 55.48 45.6K
10:30 55.47 55.47 54.94 54.94 44.3K
10:31 54.95 55.04 54.85 55.00 42.7K
10:32 55.00 55.21 55.00 55.18 34.2K
10:33 55.17 55.38 55.11 55.38 45.7K
10:34 55.38 55.54 55.24 55.38 56.1K
10:35 55.44 55.53 55.26 55.26 48.5K
10:36 55.30 55.32 55.01 55.03 46.7K
10:37 55.04 55.17 55.00 55.00 55.1K
10:38 55.03 55.17 54.97 55.13 39.4K
10:39 55.10 55.13 54.97 54.99 27.6K
10:40 54.94 55.27 54.94 55.07 10.3K
10:41 54.99 55.53 54.92 55.53 40.4K
10:42 55.62 56.01 55.61 56.00 109.8K
10:43 56.00 56.22 55.94 56.08 96.0K
10:44 56.11 56.11 55.67 55.80 47.2K
10:45 55.80 56.05 55.80 56.02 33.7K
10:46 56.08 56.30 55.81 56.30 52.8K
10:47 56.19 56.25 56.01 56.01 25.7K
10:48 56.09 56.44 56.08 56.30 45.1K
10:49 56.23 56.40 56.09 56.40 67.0K
10:50 56.46 56.79 56.40 56.74 68.1K
10:51 56.67 56.67 56.51 56.51 31.2K
10:52 56.42 56.44 56.21 56.40 23.5K
10:53 56.36 56.39 56.26 56.29 57.9K
10:54 56.23 56.23 56.02 56.04 37.0K
10:55 56.32 56.50 56.32 56.42 17.7K
10:56 56.48 56.48 56.32 56.42 104.1K
10:57 56.40 56.45 56.34 56.41 19.7K
10:58 56.41 56.48 56.29 56.32 35.0K
10:59 56.29 56.31 56.05 56.05 31.6K
11:00 56.05 56.22 56.02 56.21 26.6K
11:01 56.25 56.26 56.10 56.15 38.4K
11:02 56.29 56.29 56.09 56.14 28.4K
11:03 56.06 56.08 55.77 55.76 107.7K
11:04 55.78 55.99 55.76 55.90 36.2K
11:05 55.84 55.84 55.18 55.36 54.9K
11:06 55.39 55.63 55.39 55.53 23.7K
11:07 55.50 55.50 55.27 55.29 27.9K
11:08 55.33 55.54 55.33 55.49 11.3K
11:09 55.39 55.43 55.28 55.28 12.5K
11:10 55.37 55.59 55.37 55.42 32.2K
11:11 55.47 55.47 55.23 55.27 13.4K
11:12 55.40 55.40 55.27 55.35 21.2K
11:13 55.38 55.56 55.38 55.52 17.0K
11:14 55.54 55.63 55.54 55.63 14.7K
11:15 55.66 55.70 55.61 55.62 17.3K
11:16 55.61 55.66 55.38 55.40 45.3K
11:17 55.44 55.53 55.34 55.53 8.3K
11:18 55.61 55.70 55.57 55.58 5.9K
11:19 55.68 55.83 55.68 55.83 13.7K
11:20 55.84 55.85 55.72 55.75 12.7K
11:21 55.72 55.79 55.72 55.72 10.5K
11:22 55.80 55.89 55.80 55.80 21.5K
11:23 55.79 55.93 55.79 55.90 11.3K
11:24 55.93 56.12 55.93 56.03 11.5K
11:25 56.04 56.25 56.02 56.18 20.8K
11:26 56.19 56.20 55.91 55.96 19.3K
11:27 56.10 56.15 55.93 55.93 12.6K
11:28 56.01 56.03 55.94 55.95 10.6K
11:29 55.99 55.99 55.88 55.88 42.1K
11:30 55.87 55.87 55.65 55.65 36.9K
11:31 55.76 55.80 55.58 55.73 18.5K
11:32 55.77 55.97 55.77 55.91 67.6K
11:33 55.99 56.10 55.99 56.10 8.3K
11:34 56.14 56.14 56.08 56.08 6.1K
11:35 56.16 56.23 56.12 56.16 19.3K
11:36 56.18 56.18 55.96 56.02 12.6K
11:37 56.05 56.05 55.85 55.88 8.9K
11:39 55.92 56.02 55.92 55.94 3.4K
11:40 56.05 56.17 56.00 56.17 10.8K
11:41 56.10 56.14 56.04 56.08 10.7K
11:42 55.98 55.98 55.82 55.83 8.3K
11:43 55.92 55.97 55.88 55.94 4.4K
11:44 55.99 56.07 55.99 55.99 8.2K
11:45 55.99 55.99 55.83 55.91 9.2K
11:46 55.94 55.94 55.89 55.94 10.8K
11:47 55.91 55.94 55.87 55.88 9.3K
11:48 55.75 55.93 55.75 55.93 10.2K
11:49 55.91 55.91 55.69 55.70 5.9K
11:50 55.69 55.91 55.69 55.91 7.1K
11:51 56.00 56.26 56.00 56.26 24.5K
11:52 56.19 56.24 56.16 56.18 8.4K
11:53 56.15 56.15 56.03 56.03 12.3K
11:54 56.05 56.07 55.99 56.05 49.7K
11:55 55.96 56.00 55.96 56.00 9.8K
11:56 55.85 55.88 55.75 55.88 4.7K
11:57 55.70 55.70 55.70 55.70 2.3K
11:58 55.72 55.73 55.62 55.65 67.2K
11:59 55.65 55.65 55.52 55.62 59.7K
12:00 55.61 55.63 55.51 55.53 161.4K
12:01 55.51 55.57 55.38 55.45 26.4K
12:02 55.33 55.33 55.11 55.11 59.9K
12:03 55.12 55.12 54.94 54.94 63.6K
12:04 55.03 55.31 55.03 55.31 18.1K
12:05 55.36 55.36 55.21 55.29 10.1K
12:06 55.37 55.45 55.31 55.39 29.1K
12:07 55.37 55.43 55.36 55.36 9.9K
12:08 55.31 55.50 55.31 55.50 7.7K
12:09 55.52 55.61 55.51 55.61 7.6K
12:10 55.52 55.53 55.48 55.51 7.0K
12:11 55.56 55.56 55.51 55.51 1.7K
12:12 55.41 55.41 55.41 55.41 2.2K
12:13 55.60 55.60 55.51 55.54 3.6K
12:14 55.60 55.60 55.55 55.60 13.4K
12:15 55.49 55.54 55.43 55.43 4.3K
12:16 55.45 55.55 55.45 55.51 15.9K
12:17 55.56 55.59 55.50 55.51 24.3K
12:18 55.66 55.74 55.61 55.61 21.0K
12:19 55.60 55.60 55.47 55.54 9.2K
12:20 55.58 55.85 55.58 55.78 11.1K
12:21 55.76 55.78 55.72 55.76 6.0K
12:22 55.80 55.84 55.80 55.83 20.1K
12:23 55.85 55.90 55.79 55.84 15.0K
12:24 55.84 55.90 55.84 55.88 7.2K
12:25 55.87 55.90 55.87 55.90 8.6K
12:26 56.01 56.03 56.01 56.02 4.7K
12:27 55.95 55.99 55.74 55.75 17.0K
12:28 55.78 55.78 55.66 55.66 13.7K
12:29 55.61 55.61 55.54 55.54 28.8K
12:30 55.56 55.56 55.47 55.47 6.3K
12:31 55.43 55.44 55.41 55.41 2.3K
12:32 55.40 55.50 55.40 55.45 9.0K
12:33 55.45 55.48 55.37 55.37 6.7K
12:34 55.48 55.48 55.48 55.47 2.8K
12:35 55.38 55.38 55.20 55.20 13.5K
12:36 55.18 55.18 54.97 55.03 20.9K
12:37 55.02 55.17 55.01 55.09 11.7K
12:38 55.08 55.20 55.06 55.20 2.7K
12:39 55.14 55.16 55.09 55.13 5.2K
12:40 55.21 55.26 55.18 55.18 41.1K
12:41 55.26 55.26 55.10 55.10 5.7K
12:42 55.17 55.17 55.17 55.17 0.8K
12:43 55.18 55.32 55.18 55.32 4.0K
12:44 55.31 55.31 55.17 55.17 7.2K
12:45 55.18 55.39 55.18 55.39 2.3K
12:46 55.26 55.29 55.26 55.29 11.5K
12:47 55.21 55.25 55.21 55.25 1.7K
12:48 55.23 55.35 55.18 55.32 8.1K
12:49 55.14 55.92 55.07 55.76 64.0K
12:50 55.66 55.85 55.60 55.83 20.3K
12:51 55.85 55.98 55.84 55.84 16.3K
12:52 55.68 55.68 55.52 55.51 7.8K
12:53 55.68 56.01 55.68 55.96 7.5K
12:54 56.08 56.50 56.08 56.50 47.3K
12:55 56.43 56.43 55.84 56.00 37.4K
12:56 55.98 56.39 55.96 56.25 21.7K
12:57 56.26 56.33 55.92 55.93 41.4K
12:58 56.07 56.39 56.06 56.36 12.9K
12:59 56.28 56.41 56.18 56.40 6.9K
13:00 56.40 56.40 56.20 56.20 11.4K
13:01 56.26 56.46 56.26 56.40 31.5K
13:02 56.34 56.34 56.15 56.28 9.5K
13:03 56.38 56.42 56.23 56.33 9.8K
13:04 56.40 56.60 56.38 56.58 30.8K
13:05 56.64 56.67 56.51 56.59 29.3K
13:06 56.62 56.78 56.55 56.76 38.5K
13:07 56.79 56.79 56.63 56.78 15.6K
13:08 56.79 56.79 56.58 56.58 23.0K
13:09 56.55 56.57 56.42 56.48 18.3K
13:10 56.46 56.46 56.41 56.41 8.0K
13:11 56.45 56.45 56.19 56.27 6.3K
13:12 56.31 56.31 56.14 56.14 9.5K
13:13 56.18 56.32 56.18 56.32 15.2K
13:14 56.40 56.44 56.26 56.26 7.8K
13:15 56.30 56.38 56.30 56.38 12.3K
13:16 56.25 56.27 56.18 56.27 4.2K
13:17 56.55 56.60 56.52 56.60 7.2K
13:18 56.60 56.65 56.53 56.65 23.3K
13:19 56.60 56.61 56.41 56.48 3.0K
13:20 56.48 56.63 56.48 56.56 8.7K
13:21 56.60 56.62 56.44 56.52 14.8K
13:22 56.56 56.56 56.29 56.29 3.2K
13:23 56.35 56.48 56.35 56.45 18.5K
13:24 56.58 56.58 56.48 56.54 3.9K
13:25 56.54 56.65 56.54 56.64 5.9K
13:26 56.66 56.91 56.66 56.87 29.2K
13:27 56.83 56.87 56.78 56.78 17.0K
13:28 56.79 56.86 56.71 56.85 106.8K
13:29 56.86 56.87 56.74 56.74 33.5K
13:30 56.76 56.76 56.56 56.66 82.8K
13:31 56.61 56.61 56.49 56.55 13.8K
13:32 56.75 56.94 56.75 56.94 10.4K
13:33 56.91 57.00 56.84 57.00 40.2K
13:34 57.00 57.00 56.87 56.87 10.0K
13:35 56.90 57.01 56.89 56.96 9.4K
13:36 56.91 56.91 56.74 56.81 13.4K
13:37 56.97 56.97 56.97 56.97 2.1K
13:38 56.96 57.05 56.93 57.00 15.4K
13:39 57.01 57.05 56.99 57.05 18.6K
13:40 56.93 57.15 56.93 57.15 20.2K
13:41 57.11 57.24 57.09 57.24 21.4K
13:42 57.21 57.21 56.85 56.85 21.3K
13:43 56.90 56.90 56.80 56.80 7.1K
13:44 56.94 56.96 56.89 56.92 11.6K
13:45 56.92 56.92 56.68 56.76 10.8K
13:46 56.90 57.12 56.90 57.11 22.3K
13:47 57.09 57.13 57.02 57.06 16.2K
13:48 57.04 57.26 57.04 57.21 48.4K
13:49 57.16 57.23 57.15 57.17 26.0K
13:50 57.18 57.35 57.18 57.33 18.7K
13:51 57.26 57.29 57.20 57.28 25.2K
13:52 57.24 57.28 57.20 57.28 12.1K
13:53 57.32 57.32 57.24 57.28 8.7K
13:54 57.22 57.25 57.22 57.22 19.0K
13:55 57.22 57.27 57.13 57.27 23.7K
13:56 57.29 57.29 57.17 57.17 4.1K
13:57 57.24 57.24 57.13 57.13 5.2K
13:58 57.14 57.27 57.07 57.25 26.9K
13:59 57.25 57.29 57.24 57.25 10.7K
14:00 57.22 57.50 57.22 57.50 18.9K
14:01 57.56 57.56 57.38 57.41 29.4K
14:02 57.31 57.47 57.31 57.47 13.4K
14:03 57.55 57.55 57.28 57.32 29.7K
14:04 57.19 57.36 57.18 57.33 16.5K
14:05 57.37 57.40 57.15 57.17 17.7K
14:06 57.15 57.22 57.11 57.14 9.1K
14:07 57.03 57.09 56.92 57.09 36.6K
14:08 57.15 57.26 57.15 57.26 7.1K
14:09 57.23 57.39 57.20 57.31 13.0K
14:10 57.44 57.44 57.35 57.38 4.6K
14:11 57.35 57.35 57.29 57.34 19.2K
14:12 57.29 57.29 57.24 57.28 2.4K
14:13 57.20 57.25 57.20 57.25 6.9K
14:14 57.31 57.32 57.31 57.32 5.5K
14:15 57.37 57.38 57.36 57.36 4.9K
14:16 57.31 57.48 57.31 57.47 36.1K
14:17 57.66 57.80 57.53 57.80 16.9K
14:18 57.81 58.00 57.78 58.00 43.7K
14:19 58.00 58.12 57.85 57.85 48.5K
14:20 57.86 58.08 57.86 58.08 8.7K
14:21 58.14 58.39 58.14 58.30 18.7K
14:22 58.25 58.25 57.99 57.99 28.9K
14:23 57.97 58.15 57.81 58.12 16.9K
14:24 58.04 58.10 58.04 58.07 15.7K
14:25 58.03 58.03 57.92 58.01 6.8K
14:26 58.12 58.25 58.09 58.18 8.4K
14:27 58.20 58.20 57.98 57.98 17.8K
14:28 58.05 58.13 58.02 58.02 15.7K
14:29 57.95 58.04 57.90 57.92 13.9K
14:30 57.96 58.00 57.90 57.98 9.6K
14:31 58.02 58.16 58.02 58.16 9.7K
14:32 58.22 58.32 58.18 58.28 21.5K
14:33 58.32 58.41 58.28 58.39 26.2K
14:34 58.38 58.46 58.33 58.39 23.2K
14:35 58.43 58.51 58.42 58.51 31.9K
14:36 58.42 58.52 58.35 58.52 21.8K
14:37 58.52 58.52 58.40 58.47 22.3K
14:38 58.51 58.60 58.50 58.55 15.8K
14:39 58.59 58.60 58.52 58.57 12.7K
14:40 58.44 58.55 58.43 58.55 17.4K
14:41 58.61 58.69 58.61 58.68 7.4K
14:42 58.65 58.70 58.64 58.68 20.3K
14:43 58.70 58.75 58.69 58.75 9.2K
14:44 58.74 58.80 58.71 58.80 20.1K
14:45 58.82 59.06 58.81 59.06 16.3K
14:46 59.08 59.16 58.88 59.16 24.9K
14:47 59.02 59.08 58.90 59.08 38.4K
14:48 59.09 59.18 59.07 59.16 29.6K
14:49 59.20 59.32 59.09 59.28 60.8K
14:50 59.34 59.44 59.13 59.39 20.8K
14:51 59.25 59.34 59.08 59.30 77.7K
14:52 59.09 59.31 59.04 59.31 19.9K
14:53 59.21 59.51 59.15 59.50 58.8K
14:54 59.38 59.59 59.36 59.51 34.5K
14:55 59.37 59.59 59.36 59.59 24.5K
14:56 59.60 59.63 59.42 59.62 53.4K
14:57 59.60 59.67 59.50 59.60 35.2K
14:58 59.55 59.64 59.44 59.63 39.0K
14:59 59.64 59.68 59.58 59.67 30.5K
15:00 59.69 59.73 59.53 59.71 58.0K
15:01 59.72 59.72 59.44 59.70 39.7K
15:02 59.65 59.68 59.47 59.58 36.6K
15:03 59.56 59.60 59.44 59.45 47.4K
15:04 59.49 59.62 59.49 59.53 28.2K
15:05 59.51 59.51 59.09 59.09 53.2K
15:06 59.02 59.13 59.02 59.12 43.6K
15:07 59.12 59.12 58.86 58.91 39.3K
15:08 58.90 58.90 58.66 58.75 44.4K
15:09 58.76 58.99 58.76 58.81 69.7K
15:10 58.84 59.24 58.79 59.24 51.9K
15:11 59.28 59.28 58.96 59.00 28.6K
15:12 59.04 59.18 59.04 59.12 14.3K
15:13 58.91 59.00 58.89 58.93 110.9K
15:14 58.90 59.02 58.89 58.91 62.5K
15:15 58.93 59.02 58.92 59.02 26.1K
15:16 59.06 59.19 59.06 59.19 32.9K
15:17 59.11 59.21 59.04 59.18 9.8K
15:18 59.10 59.13 59.01 59.13 8.6K
15:19 59.12 59.13 59.03 59.06 11.1K
15:20 59.13 59.44 59.13 59.35 24.0K
15:21 59.40 59.55 59.38 59.50 30.0K
15:22 59.44 59.52 59.36 59.52 45.3K
15:23 59.52 59.61 59.50 59.58 28.9K
15:24 59.61 59.62 59.55 59.62 14.7K
15:25 59.63 59.64 59.49 59.52 18.8K
15:26 59.44 59.57 59.43 59.57 24.0K
15:27 59.57 59.65 59.49 59.49 43.9K
15:28 59.57 59.57 59.33 59.42 17.6K
15:29 59.41 59.43 59.25 59.38 40.0K
15:30 59.48 59.56 59.45 59.55 26.7K
15:31 59.55 59.58 59.48 59.51 12.4K
15:32 59.59 59.74 59.59 59.67 22.5K
15:33 59.73 59.73 59.65 59.66 21.8K
15:34 59.61 59.61 59.48 59.50 15.4K
15:35 59.50 59.52 59.46 59.51 19.8K
15:36 59.51 59.59 59.44 59.44 17.3K
15:37 59.43 59.49 59.28 59.28 38.4K
15:38 59.32 59.37 59.30 59.31 14.9K
15:39 59.37 59.38 59.27 59.30 16.0K
15:40 59.31 59.40 59.31 59.31 15.2K
15:41 59.44 59.44 59.29 59.29 18.7K
15:42 59.24 59.24 59.06 59.09 15.2K
15:43 59.12 59.12 59.01 59.03 11.4K
15:44 59.04 59.09 58.98 58.99 32.2K
15:45 58.98 59.03 58.91 58.93 47.8K
15:46 58.94 58.94 58.77 58.80 26.9K
15:47 58.77 58.94 58.77 58.91 12.3K
15:48 58.92 59.06 58.92 59.01 18.2K
15:49 59.01 59.08 59.01 59.04 12.8K
15:50 59.06 59.34 59.06 59.23 37.8K
15:51 59.14 59.29 59.14 59.26 5.9K
15:52 59.24 59.24 59.18 59.18 12.2K
15:53 59.18 59.44 59.14 59.41 14.9K
15:54 59.35 59.39 59.23 59.24 14.1K
15:55 59.15 59.15 58.91 58.91 33.5K
15:56 58.88 58.88 58.60 58.67 27.4K
15:57 58.74 58.74 58.61 58.65 30.6K
15:58 58.66 58.66 58.58 58.63 48.9K
15:59 58.66 58.81 58.62 58.69 71.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし