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 55.65 55.76 55.59 55.65 958.3K
09:31 55.58 55.67 55.50 55.50 15.7K
09:32 55.46 55.54 55.34 55.34 17.1K
09:33 55.32 55.41 55.21 55.41 24.4K
09:34 55.32 55.60 55.28 55.60 40.1K
09:35 55.61 55.68 55.55 55.68 31.2K
09:36 55.66 55.80 55.66 55.73 21.2K
09:37 55.75 55.75 55.56 55.59 42.4K
09:38 55.66 55.77 55.64 55.74 22.8K
09:39 55.74 55.88 55.74 55.87 51.5K
09:40 55.86 55.91 55.67 55.82 28.7K
09:41 55.84 56.07 55.74 56.02 48.0K
09:42 56.09 56.14 55.85 55.97 17.4K
09:43 56.01 56.06 55.91 55.91 14.0K
09:44 55.93 55.93 55.75 55.75 18.1K
09:45 55.77 55.78 55.60 55.78 62.2K
09:46 55.76 55.93 55.73 55.73 20.7K
09:47 55.78 55.99 55.78 55.99 17.9K
09:48 55.97 55.97 55.86 55.93 17.4K
09:49 55.88 55.91 55.75 55.75 27.8K
09:50 55.76 55.79 55.76 55.76 3.7K
09:51 55.68 55.72 55.51 55.52 24.8K
09:52 55.48 55.48 55.29 55.29 27.4K
09:53 55.31 55.42 55.31 55.37 50.1K
09:54 55.38 55.38 55.33 55.33 8.4K
09:55 55.35 55.36 55.24 55.24 16.4K
09:56 55.29 55.29 55.00 55.04 62.4K
09:57 55.03 55.03 54.89 54.92 29.4K
09:58 54.94 54.97 54.89 54.96 16.6K
09:59 55.03 55.15 55.00 55.07 30.4K
10:00 55.25 55.39 55.25 55.32 23.5K
10:01 55.35 55.35 55.05 55.27 125.2K
10:02 55.29 55.35 55.04 55.07 21.9K
10:03 55.03 55.03 54.76 54.76 15.6K
10:04 54.68 54.75 54.56 54.60 35.5K
10:05 54.58 54.72 54.57 54.69 39.0K
10:06 54.70 54.79 54.45 54.49 23.1K
10:07 54.46 54.71 54.43 54.71 22.4K
10:08 54.68 54.79 54.58 54.61 25.7K
10:09 54.59 54.77 54.58 54.77 19.3K
10:10 54.85 54.97 54.83 54.85 7.5K
10:11 54.85 54.85 54.66 54.66 25.6K
10:12 54.71 54.85 54.71 54.80 19.1K
10:13 54.77 54.90 54.71 54.90 8.2K
10:14 54.85 55.04 54.83 55.04 15.1K
10:15 55.01 55.01 55.01 55.01 10.3K
10:16 54.92 55.00 54.88 54.88 19.7K
10:17 54.79 54.85 54.76 54.85 11.9K
10:18 54.85 54.85 54.66 54.74 9.2K
10:19 54.79 54.79 54.67 54.77 5.5K
10:20 54.75 54.97 54.75 54.83 7.7K
10:21 54.89 54.89 54.74 54.86 6.5K
10:22 54.85 55.13 54.85 55.13 13.1K
10:23 55.23 55.23 55.08 55.08 22.7K
10:24 55.15 55.25 55.15 55.19 18.8K
10:25 55.25 55.25 55.20 55.23 7.7K
10:26 55.16 55.25 55.16 55.25 10.9K
10:27 55.32 55.32 55.21 55.26 10.4K
10:28 55.30 55.30 55.19 55.19 5.3K
10:29 55.20 55.32 55.20 55.32 9.3K
10:30 55.37 55.39 55.13 55.13 19.5K
10:31 55.11 55.16 55.02 55.07 8.9K
10:32 54.93 55.08 54.90 55.08 36.4K
10:33 55.07 55.11 55.07 55.11 5.7K
10:34 55.08 55.12 55.08 55.12 2.1K
10:35 55.12 55.12 55.09 55.09 4.6K
10:36 55.13 55.14 55.04 55.06 5.5K
10:37 55.00 55.00 54.90 54.90 14.7K
10:38 54.89 54.89 54.84 54.84 1.5K
10:39 54.86 54.88 54.86 54.87 2.9K
10:40 54.91 54.91 54.78 54.84 5.0K
10:41 54.85 54.86 54.81 54.81 8.2K
10:42 54.89 55.00 54.89 55.00 16.9K
10:43 54.96 54.97 54.87 54.87 6.2K
10:44 54.81 54.81 54.73 54.77 17.7K
10:45 54.72 54.73 54.62 54.66 17.7K
10:46 54.73 54.77 54.70 54.75 8.9K
10:47 54.65 54.78 54.60 54.78 7.6K
10:48 54.73 54.94 54.73 54.94 3.9K
10:49 54.87 54.98 54.87 54.98 2.0K
10:50 54.89 54.89 54.77 54.80 8.7K
10:51 54.72 54.81 54.69 54.75 5.7K
10:52 54.74 54.80 54.74 54.80 3.7K
10:53 54.95 54.95 54.90 54.92 1.7K
10:54 54.95 54.95 54.87 54.90 4.3K
10:55 54.92 54.97 54.88 54.88 7.6K
10:56 54.82 54.82 54.80 54.82 6.1K
10:57 54.84 54.84 54.78 54.78 4.0K
10:58 54.84 54.84 54.78 54.80 4.3K
10:59 54.82 54.85 54.82 54.85 1.5K
11:00 54.86 54.88 54.79 54.88 2.8K
11:01 54.76 54.80 54.72 54.80 6.6K
11:02 54.78 54.79 54.75 54.76 6.6K
11:03 54.88 54.94 54.88 54.94 2.1K
11:04 54.90 54.90 54.61 54.64 16.9K
11:05 54.65 54.75 54.51 54.54 21.8K
11:06 54.59 54.61 54.50 54.50 21.4K
11:07 54.50 54.53 54.45 54.45 9.4K
11:08 54.47 54.48 54.30 54.34 10.9K
11:09 54.45 54.54 54.45 54.47 11.6K
11:10 54.49 54.55 54.47 54.50 32.4K
11:11 54.51 54.58 54.47 54.58 7.6K
11:12 54.45 54.45 54.36 54.36 6.8K
11:13 54.42 54.42 54.33 54.33 5.6K
11:14 54.34 54.37 54.34 54.37 3.0K
11:15 54.36 54.46 54.34 54.35 4.7K
11:16 54.34 54.34 54.13 54.14 43.6K
11:17 54.15 54.15 53.95 53.95 51.4K
11:18 53.95 54.08 53.95 54.03 18.9K
11:19 54.06 54.18 53.99 54.18 16.9K
11:20 54.16 54.28 54.09 54.28 8.0K
11:21 54.30 54.38 54.20 54.21 4.5K
11:22 54.20 54.20 54.06 54.20 11.5K
11:23 54.19 54.19 54.09 54.12 12.6K
11:24 54.08 54.22 54.08 54.22 6.0K
11:25 54.27 54.33 54.24 54.31 8.5K
11:26 54.35 54.39 54.32 54.37 6.9K
11:27 54.27 54.39 54.25 54.39 15.6K
11:28 54.35 54.39 54.30 54.39 11.0K
11:29 54.43 54.54 54.43 54.54 10.9K
11:30 54.54 54.60 54.45 54.60 14.0K
11:31 54.55 54.56 54.55 54.56 5.3K
11:32 54.43 54.44 54.37 54.44 2.0K
11:33 54.47 54.47 54.36 54.36 8.0K
11:34 54.32 54.35 54.26 54.30 20.1K
11:35 54.30 54.45 54.30 54.43 7.6K
11:36 54.47 54.54 54.43 54.43 2.6K
11:37 54.36 54.36 54.26 54.28 4.5K
11:38 54.32 54.33 54.27 54.33 4.1K
11:39 54.28 54.31 54.28 54.30 4.5K
11:40 54.30 54.30 54.25 54.25 30.4K
11:41 54.37 54.37 54.32 54.33 12.5K
11:42 54.24 54.40 54.24 54.40 13.6K
11:43 54.44 54.45 54.40 54.40 1.4K
11:44 54.39 54.43 54.39 54.43 4.4K
11:45 54.33 54.38 54.31 54.35 19.9K
11:46 54.40 54.53 54.40 54.51 6.2K
11:47 54.56 54.56 54.49 54.53 31.7K
11:48 54.55 54.55 54.49 54.49 3.7K
11:49 54.50 54.74 54.50 54.74 10.8K
11:50 54.75 54.97 54.75 54.92 59.7K
11:51 54.96 55.10 54.92 55.10 25.3K
11:52 55.06 55.08 54.95 54.95 13.1K
11:53 54.98 55.01 54.95 54.98 15.5K
11:54 54.97 55.01 54.90 54.93 7.9K
11:55 54.94 55.05 54.94 55.02 22.2K
11:56 54.97 54.97 54.82 54.82 11.3K
11:57 54.82 54.85 54.82 54.85 6.0K
11:58 54.89 54.90 54.82 54.83 2.2K
11:59 54.77 54.77 54.75 54.75 4.7K
12:00 54.73 54.91 54.73 54.88 5.4K
12:01 54.95 54.95 54.84 54.84 12.1K
12:02 54.84 54.88 54.84 54.88 5.5K
12:03 54.91 54.93 54.89 54.93 4.1K
12:04 54.93 55.00 54.93 55.00 6.1K
12:05 54.97 55.03 54.95 54.95 5.8K
12:06 54.96 54.97 54.95 54.95 2.6K
12:07 54.88 54.90 54.88 54.90 11.2K
12:08 54.90 55.04 54.90 55.03 8.8K
12:09 55.09 55.09 55.03 55.05 6.2K
12:10 55.06 55.09 55.04 55.09 11.9K
12:11 55.10 55.10 54.97 55.00 20.1K
12:12 54.91 55.01 54.91 54.94 4.7K
12:13 54.95 54.95 54.91 54.91 4.4K
12:14 54.84 54.89 54.84 54.86 7.7K
12:15 54.75 54.75 54.61 54.61 44.1K
12:16 54.56 54.56 54.33 54.42 28.8K
12:17 54.49 54.49 54.45 54.47 4.4K
12:18 54.46 54.46 54.39 54.39 5.7K
12:19 54.34 54.36 54.24 54.26 10.8K
12:20 54.29 54.29 54.16 54.16 24.3K
12:21 54.13 54.17 54.05 54.16 18.2K
12:22 54.17 54.17 54.11 54.15 5.5K
12:23 54.13 54.24 54.13 54.21 16.0K
12:24 54.27 54.34 54.21 54.24 17.4K
12:25 54.17 54.17 54.11 54.16 11.5K
12:26 54.16 54.30 54.12 54.30 6.4K
12:27 54.24 54.36 54.24 54.33 6.1K
12:28 54.33 54.38 54.33 54.34 4.7K
12:29 54.33 54.33 54.28 54.32 28.1K
12:30 54.36 54.38 54.32 54.38 6.9K
12:31 54.38 54.40 54.36 54.40 25.7K
12:32 54.36 54.39 54.32 54.32 3.1K
12:33 54.25 54.29 54.17 54.17 10.9K
12:34 54.20 54.20 54.07 54.07 36.7K
12:35 54.11 54.22 54.08 54.20 2.6K
12:36 54.22 54.41 54.22 54.38 6.5K
12:37 54.43 54.47 54.43 54.44 4.8K
12:38 54.41 54.46 54.40 54.40 21.2K
12:39 54.44 54.49 54.42 54.49 5.1K
12:40 54.37 54.37 54.27 54.31 1.7K
12:41 54.21 54.21 54.09 54.09 9.2K
12:42 54.12 54.14 54.12 54.14 3.7K
12:43 54.09 54.10 54.09 54.09 2.8K
12:44 54.11 54.11 54.08 54.10 4.9K
12:45 54.09 54.11 54.08 54.11 4.1K
12:46 54.20 54.20 54.16 54.19 7.3K
12:47 54.22 54.22 54.19 54.19 8.1K
12:48 54.36 54.36 54.23 54.28 10.2K
12:49 54.25 54.25 54.20 54.20 3.7K
12:50 54.22 54.22 54.14 54.17 1.8K
12:51 54.20 54.20 54.07 54.09 11.4K
12:52 54.10 54.22 54.10 54.22 25.2K
12:53 54.31 54.31 54.31 54.31 1.0K
12:54 54.34 54.44 54.34 54.44 23.7K
12:55 54.40 54.40 54.25 54.25 22.1K
12:56 54.30 54.34 54.30 54.33 27.8K
12:57 54.34 54.38 54.33 54.33 8.4K
12:58 54.26 54.26 54.26 54.26 2.7K
12:59 54.30 54.31 54.24 54.24 4.9K
13:00 54.23 54.33 54.23 54.33 1.9K
13:01 54.40 54.44 54.40 54.44 5.5K
13:02 54.43 54.43 54.35 54.35 2.8K
13:03 54.32 54.32 54.32 54.32 1.4K
13:04 54.25 54.25 54.21 54.21 3.2K
13:05 54.22 54.22 54.17 54.17 1.9K
13:06 54.15 54.17 54.12 54.16 3.4K
13:07 54.13 54.19 54.13 54.17 5.1K
13:08 54.29 54.43 54.29 54.31 18.2K
13:09 54.33 54.33 54.14 54.15 8.3K
13:10 54.12 54.14 54.12 54.14 7.2K
13:11 54.11 54.11 54.06 54.09 22.2K
13:12 54.06 54.06 53.72 53.74 75.2K
13:13 53.67 53.67 53.37 53.44 312.4K
13:14 53.44 53.46 53.36 53.39 183.4K
13:15 53.46 53.58 53.38 53.44 83.5K
13:16 53.50 53.66 53.50 53.66 24.6K
13:17 53.69 53.69 53.49 53.60 7.1K
13:18 53.58 53.70 53.58 53.70 19.2K
13:19 53.64 53.78 53.64 53.78 9.8K
13:20 53.79 53.79 53.62 53.62 8.0K
13:21 53.64 53.68 53.64 53.64 9.9K
13:22 53.67 53.67 53.52 53.54 31.7K
13:23 53.54 53.55 53.49 53.55 4.9K
13:24 53.45 53.49 53.35 53.35 22.0K
13:25 53.37 53.48 53.32 53.48 26.2K
13:26 53.47 53.51 53.44 53.51 2.5K
13:27 53.59 53.59 53.44 53.54 178.9K
13:28 53.55 53.69 53.54 53.69 126.6K
13:29 53.66 53.76 53.66 53.76 103.9K
13:30 53.75 53.95 53.71 53.95 20.5K
13:31 53.87 53.95 53.87 53.94 49.4K
13:32 53.98 54.02 53.90 53.93 34.1K
13:33 53.87 53.90 53.83 53.85 5.1K
13:34 53.84 53.90 53.84 53.88 4.5K
13:35 53.85 53.90 53.82 53.90 4.1K
13:36 53.90 53.97 53.90 53.97 6.2K
13:37 53.99 54.02 53.95 53.98 12.8K
13:38 53.96 54.00 53.90 53.93 6.7K
13:39 53.92 53.96 53.92 53.96 1.1K
13:40 53.96 53.97 53.86 53.86 6.6K
13:41 53.83 53.83 53.71 53.71 41.3K
13:42 53.66 53.66 53.58 53.60 8.8K
13:43 53.60 53.66 53.60 53.66 10.8K
13:44 53.63 53.66 53.60 53.63 9.4K
13:45 53.58 53.58 53.51 53.51 30.8K
13:46 53.50 53.50 53.36 53.38 13.4K
13:47 53.38 53.43 53.26 53.30 32.0K
13:48 53.25 53.28 53.22 53.22 6.3K
13:49 53.26 53.30 53.22 53.25 19.7K
13:50 53.27 53.34 53.27 53.30 7.8K
13:51 53.29 53.29 53.17 53.18 18.0K
13:52 53.16 53.18 53.05 53.05 28.7K
13:53 53.08 53.15 53.07 53.15 23.6K
13:54 53.14 53.14 53.08 53.11 2.8K
13:55 53.16 53.16 53.03 53.13 35.1K
13:56 53.13 53.25 53.13 53.22 17.8K
13:57 53.21 53.28 53.21 53.27 4.2K
13:58 53.28 53.33 53.27 53.33 17.1K
13:59 53.32 53.33 53.30 53.30 6.5K
14:00 53.29 53.37 53.24 53.24 11.4K
14:01 53.17 53.17 53.11 53.13 15.9K
14:02 53.08 53.08 52.99 53.02 47.5K
14:03 53.02 53.13 53.00 53.13 11.6K
14:04 53.15 53.15 53.03 53.03 6.1K
14:05 53.06 53.16 53.06 53.16 6.6K
14:06 53.21 53.27 53.21 53.27 5.3K
14:07 53.31 53.34 53.26 53.26 10.9K
14:08 53.28 53.31 53.26 53.31 18.8K
14:09 53.33 53.48 53.33 53.42 5.8K
14:10 53.43 53.54 53.40 53.42 9.2K
14:11 53.47 53.51 53.47 53.51 6.0K
14:12 53.49 53.49 53.42 53.47 11.0K
14:13 53.46 53.50 53.46 53.49 18.8K
14:14 53.48 53.48 53.37 53.42 33.3K
14:15 53.41 53.49 53.41 53.49 14.4K
14:16 53.47 53.51 53.45 53.50 7.9K
14:17 53.50 53.50 53.38 53.38 2.0K
14:18 53.43 53.47 53.43 53.47 1.8K
14:19 53.48 53.48 53.43 53.48 3.1K
14:20 53.45 53.53 53.43 53.53 13.4K
14:21 53.62 53.65 53.61 53.64 6.4K
14:22 53.63 53.78 53.63 53.78 11.2K
14:23 53.76 53.76 53.69 53.75 22.9K
14:24 53.79 53.79 53.71 53.71 16.1K
14:25 53.69 53.69 53.57 53.62 20.1K
14:26 53.61 53.67 53.60 53.67 6.5K
14:27 53.65 53.65 53.61 53.62 6.0K
14:28 53.66 53.67 53.66 53.67 3.2K
14:29 53.80 53.80 53.78 53.78 2.9K
14:30 53.75 53.75 53.66 53.74 48.6K
14:31 53.72 53.80 53.72 53.73 6.7K
14:32 53.84 53.84 53.75 53.75 8.7K
14:33 53.77 53.85 53.77 53.81 10.6K
14:34 53.79 53.82 53.77 53.77 16.1K
14:35 53.79 53.79 53.60 53.62 28.0K
14:36 53.59 53.64 53.59 53.64 19.3K
14:37 53.60 53.68 53.60 53.68 2.5K
14:38 53.67 53.75 53.67 53.75 6.0K
14:39 53.77 53.83 53.75 53.83 7.3K
14:40 54.02 54.06 53.93 53.93 10.5K
14:41 53.85 53.85 53.76 53.80 6.9K
14:42 53.80 53.88 53.80 53.83 5.7K
14:43 53.85 53.87 53.80 53.86 8.1K
14:44 53.94 53.94 53.78 53.80 12.5K
14:45 53.76 53.79 53.73 53.74 5.0K
14:46 53.70 53.79 53.70 53.76 3.5K
14:47 53.80 53.86 53.80 53.84 4.6K
14:48 53.82 53.82 53.79 53.80 12.2K
14:49 53.86 53.96 53.86 53.96 2.2K
14:50 53.95 54.02 53.95 54.02 7.4K
14:51 54.12 54.18 54.01 54.01 26.9K
14:52 54.00 54.00 53.95 53.95 6.2K
14:53 53.89 53.91 53.89 53.91 5.2K
14:54 53.96 54.02 53.95 54.00 3.8K
14:55 54.08 54.12 54.08 54.10 3.1K
14:56 54.12 54.12 54.07 54.07 13.8K
14:57 54.01 54.04 54.00 54.03 3.8K
14:58 54.00 54.00 53.99 53.99 6.2K
14:59 54.00 54.00 53.99 53.99 21.6K
15:00 54.00 54.06 54.00 54.06 6.3K
15:01 54.05 54.13 54.05 54.13 4.5K
15:02 54.12 54.24 54.12 54.24 10.0K
15:03 54.23 54.25 54.14 54.16 12.4K
15:04 54.24 54.24 54.17 54.17 3.0K
15:05 54.05 54.10 54.05 54.09 10.5K
15:06 54.08 54.19 54.08 54.17 12.4K
15:07 54.16 54.19 54.14 54.18 10.1K
15:08 54.23 54.32 54.23 54.32 12.4K
15:09 54.34 54.34 54.25 54.29 20.9K
15:10 54.26 54.33 54.26 54.33 31.4K
15:11 54.28 54.28 54.25 54.25 12.0K
15:12 54.27 54.27 54.14 54.15 23.9K
15:13 54.22 54.25 54.16 54.21 2.7K
15:14 54.21 54.23 54.17 54.23 3.5K
15:15 54.26 54.32 54.26 54.30 14.1K
15:16 54.27 54.30 54.25 54.25 1.5K
15:17 54.27 54.36 54.27 54.34 20.5K
15:18 54.33 54.35 54.33 54.34 7.3K
15:19 54.36 54.40 54.36 54.40 13.2K
15:20 54.39 54.39 54.35 54.35 8.4K
15:21 54.36 54.36 54.25 54.29 21.2K
15:22 54.31 54.31 54.27 54.27 3.3K
15:23 54.30 54.30 54.30 54.30 0.5K
15:24 54.32 54.38 54.32 54.33 9.8K
15:25 54.34 54.35 54.32 54.32 5.0K
15:26 54.26 54.26 54.19 54.23 15.0K
15:27 54.22 54.28 54.22 54.27 1.5K
15:28 54.31 54.34 54.31 54.32 3.0K
15:29 54.36 54.36 54.27 54.27 4.4K
15:30 54.30 54.33 54.30 54.33 7.2K
15:31 54.28 54.35 54.26 54.26 6.1K
15:32 54.24 54.24 54.16 54.16 9.0K
15:33 54.13 54.14 54.10 54.11 5.3K
15:34 54.13 54.23 54.07 54.22 9.2K
15:35 54.13 54.24 54.11 54.23 3.4K
15:36 54.23 54.28 54.21 54.28 3.1K
15:37 54.21 54.29 54.21 54.27 2.9K
15:38 54.28 54.31 54.22 54.22 3.6K
15:39 54.14 54.19 54.11 54.11 16.9K
15:40 54.12 54.15 54.07 54.15 8.4K
15:41 54.12 54.17 54.10 54.17 4.1K
15:42 54.13 54.13 54.05 54.06 16.0K
15:43 54.06 54.06 53.67 53.67 37.0K
15:44 53.64 53.65 53.44 53.46 34.7K
15:45 53.43 53.60 53.42 53.55 11.6K
15:46 53.70 53.79 53.67 53.77 18.4K
15:47 53.65 53.69 53.55 53.69 19.3K
15:48 53.78 53.83 53.69 53.76 13.2K
15:49 53.76 53.77 53.73 53.77 12.2K
15:50 53.81 53.93 53.81 53.88 42.9K
15:51 53.85 53.89 53.83 53.85 16.0K
15:52 53.88 54.02 53.88 54.02 10.4K
15:53 54.03 54.07 53.97 54.02 24.3K
15:54 54.08 54.16 54.03 54.03 24.2K
15:55 54.02 54.08 54.02 54.06 16.3K
15:56 54.10 54.10 54.06 54.10 7.3K
15:57 54.10 54.15 54.08 54.08 27.7K
15:58 54.05 54.05 53.96 54.00 16.0K
15:59 54.01 54.01 53.72 53.93 41.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし