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 55.03 55.11 54.87 54.87 726.9K
09:31 54.85 54.91 54.72 54.91 51.5K
09:32 55.03 55.22 54.98 55.22 71.5K
09:33 55.30 55.43 55.24 55.24 52.8K
09:34 55.20 55.54 55.20 55.54 61.4K
09:35 55.58 55.59 55.43 55.51 54.6K
09:36 55.55 55.65 55.39 55.62 37.5K
09:37 55.74 55.80 55.64 55.70 59.4K
09:38 55.61 55.61 55.45 55.47 37.1K
09:39 55.48 55.48 55.30 55.47 15.3K
09:40 55.49 55.50 55.34 55.43 9.4K
09:41 55.37 55.37 55.03 55.04 37.9K
09:42 54.98 54.99 54.78 54.78 54.7K
09:43 54.81 54.86 54.56 54.60 32.0K
09:44 54.73 54.89 54.73 54.88 7.7K
09:45 54.93 55.00 54.89 54.99 18.3K
09:46 55.00 55.04 54.91 55.02 9.2K
09:47 55.10 55.18 55.06 55.08 12.4K
09:48 55.02 55.04 54.96 54.99 15.9K
09:49 55.00 55.17 55.00 55.11 4.6K
09:50 55.14 55.14 54.98 55.04 10.4K
09:51 55.02 55.02 54.79 54.81 14.1K
09:52 54.77 54.91 54.70 54.86 34.5K
09:53 54.88 54.88 54.69 54.80 21.7K
09:54 54.76 54.76 54.65 54.65 21.0K
09:55 54.63 54.71 54.57 54.71 18.6K
09:56 54.77 54.78 54.65 54.65 5.0K
09:57 54.75 54.76 54.70 54.70 6.8K
09:58 54.70 54.70 54.55 54.60 20.9K
09:59 54.61 54.63 54.52 54.53 13.1K
10:00 54.63 54.73 54.63 54.73 7.4K
10:01 54.73 54.73 54.55 54.59 3.2K
10:02 54.67 54.67 54.43 54.43 17.1K
10:03 54.51 54.58 54.50 54.58 13.1K
10:04 54.64 54.64 54.45 54.48 10.3K
10:05 54.50 54.53 54.41 54.53 25.8K
10:06 54.54 54.71 54.54 54.60 26.6K
10:07 54.62 54.72 54.62 54.72 13.6K
10:08 54.77 54.77 54.67 54.67 7.9K
10:09 54.66 54.83 54.66 54.77 3.4K
10:10 54.76 54.76 54.57 54.58 5.9K
10:11 54.55 54.61 54.55 54.61 2.7K
10:12 54.58 54.68 54.54 54.63 6.2K
10:13 54.64 54.64 54.52 54.52 3.9K
10:14 54.61 54.75 54.61 54.70 5.3K
10:15 54.68 54.68 54.67 54.67 2.0K
10:16 54.56 54.56 54.32 54.36 21.0K
10:17 54.26 54.45 54.26 54.28 20.5K
10:18 54.38 54.53 54.38 54.40 27.1K
10:19 54.57 54.72 54.57 54.72 16.5K
10:20 54.68 54.68 54.44 54.44 7.4K
10:21 54.56 54.71 54.56 54.61 8.8K
10:22 54.56 54.56 54.35 54.43 10.3K
10:23 54.44 54.44 54.35 54.43 30.0K
10:24 54.49 54.49 54.25 54.31 33.3K
10:25 54.27 54.31 54.27 54.31 4.9K
10:26 54.27 54.29 54.17 54.17 14.3K
10:27 54.21 54.34 54.21 54.34 7.8K
10:28 54.28 54.34 54.26 54.34 7.4K
10:29 54.25 54.31 54.25 54.31 5.2K
10:30 54.20 54.24 54.04 54.04 22.2K
10:31 54.02 54.02 53.83 53.85 263.1K
10:32 53.78 53.81 53.61 53.76 205.6K
10:33 53.78 53.82 53.75 53.80 36.5K
10:34 53.79 53.93 53.71 53.84 16.4K
10:35 53.93 53.96 53.80 53.93 48.9K
10:36 54.00 54.11 53.83 53.82 40.6K
10:37 53.82 54.00 53.76 53.94 5.3K
10:38 54.00 54.01 53.91 53.91 8.7K
10:39 53.83 53.90 53.58 53.58 19.9K
10:40 53.58 53.61 53.50 53.52 13.6K
10:41 53.52 53.79 53.52 53.74 16.1K
10:42 53.77 53.89 53.76 53.83 9.1K
10:43 53.81 53.81 53.66 53.67 14.8K
10:44 53.59 53.76 53.59 53.75 12.4K
10:45 53.73 53.73 53.53 53.54 7.8K
10:46 53.60 53.77 53.60 53.65 10.4K
10:47 53.65 53.73 53.56 53.61 10.1K
10:48 53.57 53.60 53.51 53.53 10.9K
10:49 53.57 53.63 53.54 53.63 93.7K
10:50 53.65 53.68 53.58 53.63 17.5K
10:51 53.66 53.88 53.66 53.84 14.6K
10:52 53.78 53.86 53.78 53.79 28.2K
10:53 53.78 53.78 53.65 53.65 2.7K
10:54 53.58 53.78 53.58 53.78 4.7K
10:55 53.72 53.85 53.64 53.64 4.9K
10:56 53.66 53.79 53.64 53.76 5.6K
10:57 53.68 53.76 53.64 53.76 4.1K
10:58 53.76 53.85 53.75 53.85 2.6K
10:59 53.91 53.94 53.87 53.94 99.3K
11:00 53.94 53.94 53.86 53.92 20.5K
11:01 53.94 54.06 53.92 54.01 17.3K
11:02 54.09 54.11 53.94 54.05 31.9K
11:03 54.07 54.22 54.07 54.18 28.9K
11:04 54.17 54.17 54.05 54.10 28.5K
11:05 54.13 54.13 53.97 53.98 64.8K
11:06 54.13 54.18 54.07 54.07 4.9K
11:07 53.97 54.07 53.97 54.00 8.5K
11:08 53.98 53.98 53.88 53.90 7.2K
11:09 53.91 53.92 53.91 53.92 4.9K
11:10 54.00 54.06 54.00 54.06 13.0K
11:11 54.03 54.06 54.00 54.04 17.8K
11:12 53.99 54.10 53.97 54.10 40.2K
11:13 54.11 54.11 54.00 54.03 4.6K
11:14 54.03 54.16 54.03 54.15 2.9K
11:15 54.14 54.14 54.06 54.06 5.7K
11:16 54.11 54.15 54.07 54.15 3.9K
11:17 54.04 54.04 53.85 53.85 8.5K
11:18 53.92 53.98 53.89 53.97 6.5K
11:19 53.95 53.95 53.75 53.75 34.0K
11:20 53.72 53.73 53.63 53.63 54.0K
11:21 53.60 53.66 53.56 53.66 7.9K
11:22 53.65 53.75 53.56 53.57 13.2K
11:23 53.57 53.59 53.51 53.51 23.8K
11:24 53.50 53.59 53.47 53.55 22.1K
11:25 53.60 53.64 53.60 53.63 24.2K
11:26 53.67 53.67 53.60 53.59 1.5K
11:27 53.50 53.61 53.50 53.61 6.9K
11:28 53.59 53.59 53.55 53.55 1.4K
11:29 53.60 53.65 53.59 53.64 5.0K
11:30 53.62 53.72 53.62 53.66 13.1K
11:31 53.57 53.57 53.42 53.45 8.5K
11:32 53.56 53.56 53.27 53.27 48.0K
11:33 53.28 53.31 53.22 53.23 8.6K
11:34 53.25 53.43 53.25 53.37 21.9K
11:35 53.33 53.41 53.33 53.33 4.5K
11:36 53.38 53.49 53.36 53.49 10.9K
11:37 53.52 53.53 53.41 53.41 2.3K
11:38 53.40 53.40 53.30 53.31 2.7K
11:39 53.35 53.35 53.28 53.30 31.4K
11:40 53.27 53.36 53.27 53.31 12.1K
11:41 53.28 53.28 53.25 53.25 4.0K
11:42 53.24 53.39 53.24 53.37 6.0K
11:43 53.37 53.37 53.18 53.19 10.3K
11:44 53.17 53.20 53.12 53.12 10.3K
11:45 53.10 53.10 53.02 53.10 93.3K
11:46 53.15 53.15 53.08 53.10 11.8K
11:47 53.10 53.21 53.10 53.14 4.7K
11:48 53.15 53.23 53.15 53.23 7.9K
11:49 53.23 53.30 53.23 53.27 190.3K
11:50 53.27 53.31 53.17 53.21 137.7K
11:51 53.17 53.32 53.16 53.16 108.9K
11:52 53.18 53.19 53.13 53.17 31.5K
11:53 53.18 53.24 53.11 53.11 11.1K
11:54 53.12 53.19 53.10 53.17 5.3K
11:55 53.12 53.15 53.02 53.02 20.5K
11:56 53.08 53.13 53.04 53.10 8.7K
11:57 53.11 53.11 53.06 53.08 7.4K
11:58 53.12 53.12 52.96 52.96 55.1K
11:59 53.07 53.16 53.07 53.12 7.9K
12:00 53.09 53.09 53.01 53.03 5.3K
12:01 52.97 53.08 52.92 53.08 16.3K
12:02 53.10 53.10 53.05 53.10 4.5K
12:03 53.14 53.37 53.14 53.37 21.8K
12:04 53.33 53.39 53.24 53.29 8.9K
12:05 53.29 53.39 53.24 53.33 16.0K
12:06 53.32 53.37 53.24 53.26 5.9K
12:07 53.27 53.39 53.27 53.36 9.3K
12:08 53.37 53.47 53.34 53.42 9.9K
12:09 53.36 53.36 53.24 53.27 29.1K
12:10 53.11 53.15 53.09 53.15 3.7K
12:11 53.10 53.20 53.05 53.05 4.7K
12:12 53.04 53.11 53.00 53.06 30.8K
12:13 53.17 53.21 53.09 53.09 7.1K
12:14 53.08 53.09 53.00 53.03 9.6K
12:15 53.05 53.11 53.05 53.05 11.6K
12:16 53.08 53.13 53.06 53.09 10.5K
12:17 53.04 53.09 53.00 53.04 9.6K
12:18 53.03 53.14 53.03 53.14 5.9K
12:19 53.13 53.14 53.05 53.05 6.2K
12:20 53.10 53.10 53.01 53.02 14.1K
12:21 53.00 53.05 52.99 53.00 11.2K
12:22 53.02 53.03 52.99 53.00 11.3K
12:23 53.06 53.12 53.06 53.12 9.8K
12:24 53.13 53.30 53.13 53.28 7.8K
12:25 53.32 53.39 53.30 53.35 18.2K
12:26 53.28 53.28 53.25 53.25 3.6K
12:27 53.20 53.34 53.20 53.34 2.3K
12:28 53.33 53.33 53.26 53.31 4.5K
12:29 53.34 53.38 53.33 53.38 18.6K
12:30 53.38 53.38 53.32 53.35 4.8K
12:31 53.26 53.26 53.23 53.26 3.7K
12:32 53.26 53.26 53.19 53.20 3.7K
12:33 53.24 53.24 53.22 53.22 1.7K
12:34 53.32 53.32 53.25 53.25 11.9K
12:35 53.24 53.38 53.24 53.38 15.3K
12:36 53.36 53.40 53.31 53.31 6.1K
12:37 53.45 53.59 53.45 53.54 11.2K
12:38 53.59 53.74 53.56 53.70 16.4K
12:39 53.78 53.78 53.69 53.70 32.9K
12:40 53.73 53.74 53.63 53.66 11.8K
12:41 53.61 53.62 53.52 53.52 14.6K
12:42 53.62 53.65 53.55 53.65 6.6K
12:43 53.59 53.60 53.55 53.56 21.1K
12:44 53.51 53.51 53.42 53.45 4.4K
12:45 53.48 53.48 53.45 53.45 2.3K
12:46 53.45 53.45 53.38 53.38 3.6K
12:47 53.36 53.36 53.27 53.33 11.7K
12:48 53.29 53.38 53.29 53.36 20.3K
12:49 53.37 53.41 53.33 53.41 4.0K
12:50 53.40 53.48 53.40 53.46 13.9K
12:51 53.42 53.49 53.42 53.48 12.0K
12:52 53.53 53.53 53.48 53.53 9.4K
12:53 53.55 53.56 53.50 53.50 5.8K
12:54 53.48 53.49 53.46 53.46 3.3K
12:55 53.45 53.45 53.39 53.42 4.1K
12:56 53.39 53.43 53.38 53.43 1.5K
12:57 53.42 53.42 53.32 53.37 27.9K
12:58 53.35 53.35 53.31 53.33 6.5K
12:59 53.30 53.30 53.25 53.25 3.9K
13:00 53.25 53.25 53.17 53.19 7.4K
13:01 53.16 53.16 53.01 53.01 15.2K
13:02 53.04 53.16 52.97 53.16 19.3K
13:03 53.21 53.24 53.14 53.18 9.6K
13:04 53.22 53.36 53.22 53.34 10.4K
13:05 53.38 53.42 53.35 53.36 9.4K
13:07 53.30 53.33 53.29 53.29 1.6K
13:08 53.32 53.32 53.15 53.15 6.7K
13:09 53.10 53.10 52.93 52.97 12.2K
13:10 53.02 53.07 52.98 52.99 14.0K
13:11 52.96 52.96 52.79 52.79 41.8K
13:12 52.80 52.87 52.72 52.82 47.2K
13:13 52.84 52.88 52.74 52.78 27.6K
13:14 52.80 52.80 52.74 52.74 6.4K
13:15 52.74 52.77 52.68 52.72 15.0K
13:16 52.80 52.87 52.77 52.87 35.9K
13:17 52.91 52.91 52.75 52.75 10.5K
13:18 52.84 52.88 52.74 52.76 9.4K
13:19 52.75 52.75 52.70 52.70 10.2K
13:20 52.67 52.73 52.67 52.70 9.1K
13:21 52.68 52.71 52.56 52.65 23.3K
13:22 52.64 52.66 52.54 52.62 14.5K
13:23 52.70 52.75 52.70 52.72 10.4K
13:24 52.68 52.71 52.67 52.67 9.7K
13:25 52.70 52.71 52.62 52.71 10.9K
13:26 52.73 52.73 52.59 52.60 14.3K
13:27 52.63 52.63 52.57 52.57 5.1K
13:28 52.58 52.58 52.56 52.56 2.6K
13:29 52.58 52.59 52.57 52.58 7.1K
13:30 52.57 52.57 52.47 52.48 35.8K
13:31 52.42 52.47 52.31 52.35 19.8K
13:32 52.33 52.50 52.24 52.34 75.3K
13:33 52.33 52.57 52.32 52.55 39.6K
13:34 52.53 52.68 52.53 52.63 8.1K
13:35 52.62 52.73 52.62 52.67 29.8K
13:36 52.64 52.81 52.60 52.77 11.5K
13:37 52.79 52.88 52.76 52.85 43.2K
13:38 52.85 52.87 52.82 52.82 12.8K
13:39 52.85 52.85 52.70 52.77 9.4K
13:40 52.79 52.80 52.69 52.69 24.5K
13:41 52.73 52.73 52.61 52.62 50.6K
13:42 52.67 52.85 52.67 52.85 9.3K
13:43 52.82 52.90 52.78 52.90 4.7K
13:44 52.87 52.92 52.86 52.86 12.9K
13:45 52.86 52.86 52.81 52.84 4.3K
13:46 52.87 52.91 52.80 52.91 7.5K
13:47 52.81 52.83 52.81 52.83 8.6K
13:48 52.82 52.92 52.82 52.91 7.9K
13:49 52.93 53.02 52.93 53.01 14.9K
13:50 53.01 53.01 52.87 52.87 9.0K
13:51 52.77 52.78 52.74 52.78 14.3K
13:52 52.76 52.84 52.76 52.84 15.2K
13:53 52.88 52.88 52.83 52.85 6.7K
13:54 52.83 52.83 52.76 52.76 4.1K
13:55 52.76 52.77 52.76 52.77 1.9K
13:56 52.86 52.86 52.75 52.75 2.3K
13:57 52.69 52.69 52.66 52.67 18.6K
13:58 52.70 52.77 52.70 52.76 12.0K
13:59 52.74 52.80 52.74 52.79 5.6K
14:00 52.73 52.73 52.61 52.64 9.5K
14:01 52.52 52.52 52.35 52.44 266.4K
14:02 52.40 52.44 52.33 52.33 149.7K
14:03 52.37 52.37 52.26 52.30 73.6K
14:04 52.36 52.47 52.36 52.44 41.2K
14:05 52.52 52.64 52.52 52.55 8.6K
14:06 52.57 52.57 52.50 52.50 9.5K
14:07 52.57 52.57 52.45 52.45 11.5K
14:08 52.49 52.62 52.49 52.62 4.1K
14:09 52.63 52.65 52.60 52.61 5.8K
14:10 52.65 52.80 52.65 52.80 8.2K
14:11 52.81 52.92 52.81 52.90 9.4K
14:12 52.88 52.99 52.88 52.96 11.6K
14:13 52.95 52.99 52.95 52.98 6.3K
14:14 53.00 53.01 52.93 52.94 11.0K
14:15 52.92 53.03 52.92 52.99 3.5K
14:16 53.06 53.40 53.06 53.38 250.0K
14:17 53.38 53.41 53.31 53.31 101.0K
14:18 53.31 53.31 53.18 53.22 20.5K
14:19 53.21 53.21 53.10 53.19 10.8K
14:20 53.21 53.38 53.21 53.34 78.3K
14:21 53.32 53.32 53.25 53.27 14.2K
14:22 53.33 53.33 53.26 53.26 6.9K
14:23 53.22 53.31 53.22 53.31 2.5K
14:24 53.23 53.25 53.23 53.25 2.7K
14:25 53.28 53.28 53.23 53.23 3.0K
14:26 53.19 53.20 53.15 53.18 5.0K
14:27 53.20 53.20 52.95 52.95 324.3K
14:28 52.95 53.05 52.92 53.05 8.7K
14:29 53.02 53.02 52.88 52.93 3.6K
14:30 52.87 52.87 52.69 52.69 18.6K
14:31 52.65 52.65 52.41 52.45 34.0K
14:32 52.40 52.43 52.34 52.34 25.9K
14:33 52.34 52.34 52.26 52.26 18.8K
14:34 52.38 52.47 52.36 52.43 8.7K
14:35 52.40 52.42 52.33 52.42 13.7K
14:36 52.39 52.49 52.34 52.34 13.1K
14:37 52.31 52.40 52.30 52.40 22.7K
14:38 52.41 52.48 52.41 52.43 30.3K
14:39 52.42 52.49 52.39 52.48 22.2K
14:40 52.44 52.47 52.37 52.37 3.5K
14:41 52.32 52.35 52.31 52.34 12.2K
14:42 52.31 52.38 52.28 52.38 26.5K
14:43 52.39 52.39 52.34 52.35 15.1K
14:44 52.40 52.40 52.35 52.36 3.2K
14:45 52.35 52.35 52.34 52.35 1.6K
14:46 52.31 52.34 52.26 52.34 11.8K
14:47 52.30 52.30 52.12 52.22 18.4K
14:48 52.10 52.11 52.03 52.03 16.8K
14:49 52.02 52.25 52.01 52.25 18.9K
14:50 52.21 52.36 52.21 52.27 3.7K
14:51 52.14 52.27 52.14 52.24 25.3K
14:52 52.33 52.33 52.25 52.28 1.5K
14:53 52.35 52.44 52.34 52.44 13.2K
14:54 52.47 52.58 52.47 52.55 6.3K
14:55 52.54 52.61 52.48 52.51 6.9K
14:56 52.50 52.50 52.38 52.41 17.4K
14:57 52.40 52.51 52.40 52.51 13.6K
14:58 52.50 52.52 52.45 52.45 1.6K
14:59 52.44 52.44 52.36 52.37 5.9K
15:00 52.37 52.37 52.18 52.31 6.4K
15:01 52.34 52.47 52.34 52.44 10.0K
15:02 52.44 52.44 52.40 52.42 7.1K
15:03 52.31 52.44 52.31 52.40 2.8K
15:04 52.41 52.43 52.39 52.40 2.3K
15:05 52.49 52.49 52.46 52.46 6.1K
15:06 52.52 52.58 52.49 52.58 4.0K
15:07 52.59 52.59 52.42 52.42 42.7K
15:08 52.40 52.42 52.40 52.40 7.7K
15:09 52.51 52.56 52.51 52.56 2.1K
15:10 52.64 52.65 52.61 52.64 6.5K
15:11 52.78 52.78 52.68 52.68 16.4K
15:12 52.74 52.84 52.74 52.84 6.8K
15:13 52.83 52.83 52.76 52.78 35.7K
15:14 52.74 52.76 52.70 52.76 33.0K
15:15 52.70 52.77 52.69 52.71 5.2K
15:16 52.69 52.76 52.68 52.73 5.0K
15:17 52.73 52.73 52.66 52.70 2.6K
15:18 52.63 52.63 52.63 52.63 4.0K
15:19 52.74 52.75 52.72 52.75 2.5K
15:20 52.71 52.80 52.71 52.80 3.9K
15:21 52.85 52.87 52.79 52.84 4.7K
15:22 52.86 52.86 52.74 52.74 4.4K
15:23 52.77 52.77 52.74 52.74 6.5K
15:24 52.78 52.82 52.78 52.82 1.3K
15:25 52.85 52.85 52.77 52.78 6.4K
15:26 52.82 52.82 52.77 52.77 3.1K
15:27 52.81 52.81 52.76 52.79 5.2K
15:28 52.82 52.96 52.82 52.93 14.8K
15:29 52.93 52.93 52.91 52.91 2.5K
15:30 52.95 52.95 52.90 52.95 6.1K
15:31 52.97 53.01 52.89 52.99 13.1K
15:32 53.08 53.14 53.04 53.14 6.9K
15:33 53.13 53.17 53.02 53.02 6.7K
15:34 53.04 53.05 52.99 52.99 6.0K
15:35 52.98 53.08 52.98 53.02 92.4K
15:36 53.08 53.14 53.07 53.14 57.9K
15:37 53.12 53.27 53.12 53.27 104.4K
15:38 53.27 53.30 53.20 53.27 53.5K
15:39 53.25 53.34 53.25 53.34 43.7K
15:40 53.36 53.36 53.30 53.30 62.2K
15:41 53.36 53.36 53.30 53.30 18.7K
15:42 53.31 53.35 53.27 53.32 6.3K
15:43 53.32 53.35 53.31 53.31 4.9K
15:44 53.40 53.45 53.40 53.42 8.7K
15:45 53.41 53.51 53.40 53.51 68.5K
15:46 53.51 53.62 53.51 53.60 35.5K
15:47 53.62 53.70 53.60 53.63 26.8K
15:48 53.71 53.71 53.60 53.64 10.5K
15:49 53.62 53.62 53.42 53.42 18.3K
15:50 53.50 53.58 53.50 53.53 21.2K
15:51 53.52 53.52 53.40 53.44 7.8K
15:52 53.43 53.43 53.34 53.34 12.7K
15:53 53.30 53.31 53.25 53.30 17.9K
15:54 53.29 53.43 53.29 53.41 8.5K
15:55 53.49 53.54 53.49 53.52 9.8K
15:56 53.49 53.49 53.31 53.34 6.6K
15:57 53.35 53.45 53.32 53.43 10.2K
15:58 53.43 53.43 53.33 53.40 8.8K
15:59 53.33 53.50 53.33 53.50 48.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし