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 54.22 54.22 54.11 54.22 610.5K
09:31 54.13 54.35 54.13 54.29 22.5K
09:32 54.36 54.44 54.33 54.39 23.2K
09:33 54.33 54.53 54.33 54.51 16.0K
09:34 54.54 54.60 54.37 54.40 13.7K
09:35 54.44 54.50 54.36 54.37 56.8K
09:36 54.35 54.42 54.17 54.17 25.6K
09:37 54.11 54.13 53.80 53.80 55.8K
09:38 53.82 53.93 53.74 53.93 19.1K
09:39 53.95 54.00 53.93 53.94 12.5K
09:40 53.96 53.99 53.81 53.89 7.2K
09:41 53.88 53.88 53.73 53.73 12.5K
09:42 53.81 53.83 53.73 53.81 15.4K
09:43 53.85 53.92 53.82 53.90 14.9K
09:44 53.88 54.04 53.87 54.01 16.4K
09:45 54.00 54.13 53.93 54.05 26.7K
09:46 54.08 54.17 53.99 53.99 8.5K
09:47 54.01 54.01 53.60 53.60 21.8K
09:48 53.65 53.82 53.63 53.81 16.5K
09:49 53.77 53.80 53.66 53.69 17.6K
09:50 53.68 53.84 53.68 53.82 26.1K
09:51 53.88 53.88 53.70 53.73 42.3K
09:52 53.81 53.87 53.77 53.87 4.8K
09:53 53.90 54.00 53.90 53.92 24.4K
09:54 53.95 54.01 53.92 54.01 29.6K
09:55 54.04 54.09 54.02 54.06 18.0K
09:56 54.03 54.06 53.88 53.88 11.2K
09:57 53.88 53.88 53.83 53.86 9.5K
09:58 53.85 53.86 53.82 53.84 55.8K
09:59 53.83 53.90 53.77 53.77 24.5K
10:00 53.79 53.85 53.73 53.85 12.8K
10:01 53.88 54.00 53.87 53.93 7.9K
10:02 53.94 53.94 53.81 53.82 3.2K
10:03 53.84 53.88 53.84 53.86 14.8K
10:04 53.84 53.91 53.77 53.91 11.6K
10:05 53.91 54.02 53.85 54.00 19.1K
10:06 53.99 54.05 53.94 53.98 24.5K
10:07 53.95 53.96 53.85 53.86 23.2K
10:08 53.81 53.98 53.81 53.95 3.7K
10:09 53.92 53.92 53.86 53.89 25.3K
10:10 53.95 53.99 53.90 53.91 32.3K
10:11 53.94 54.02 53.92 54.00 15.1K
10:12 54.03 54.03 53.89 53.89 16.5K
10:13 53.94 54.02 53.94 54.00 13.0K
10:14 54.02 54.08 53.97 53.97 16.4K
10:15 53.97 54.02 53.91 53.94 11.3K
10:16 54.00 54.03 53.99 53.99 4.3K
10:17 53.97 53.98 53.95 53.95 10.3K
10:18 53.87 53.91 53.83 53.83 36.9K
10:19 53.75 53.83 53.75 53.82 6.0K
10:20 53.76 53.80 53.76 53.78 2.0K
10:21 53.78 53.78 53.60 53.64 11.0K
10:22 53.75 53.76 53.73 53.76 2.0K
10:23 53.88 53.89 53.84 53.88 5.7K
10:24 53.86 53.86 53.72 53.72 5.0K
10:25 53.69 53.69 53.68 53.68 1.4K
10:26 53.70 53.70 53.37 53.37 37.3K
10:27 53.42 53.61 53.42 53.61 16.4K
10:28 53.60 53.64 53.57 53.60 4.7K
10:29 53.54 53.54 53.45 53.52 18.5K
10:30 53.47 53.63 53.47 53.63 15.7K
10:31 53.62 53.65 53.57 53.57 2.9K
10:32 53.64 53.65 53.63 53.65 3.2K
10:33 53.67 53.67 53.51 53.51 5.0K
10:34 53.51 53.61 53.48 53.53 8.0K
10:35 53.59 53.60 53.59 53.60 1.3K
10:36 53.63 53.66 53.53 53.53 6.5K
10:37 53.48 53.48 53.33 53.33 16.8K
10:38 53.36 53.36 53.26 53.26 8.1K
10:39 53.31 53.32 53.25 53.26 28.3K
10:40 53.31 53.36 53.30 53.36 12.3K
10:41 53.41 53.44 53.39 53.44 39.2K
10:42 53.37 53.41 53.35 53.35 6.7K
10:43 53.37 53.39 53.34 53.39 2.7K
10:44 53.39 53.54 53.39 53.54 19.7K
10:45 53.53 53.64 53.53 53.56 60.1K
10:46 53.54 53.57 53.51 53.51 6.2K
10:47 53.46 53.46 53.45 53.45 0.9K
10:48 53.44 53.48 53.43 53.44 4.3K
10:49 53.41 53.42 53.39 53.42 4.5K
10:50 53.44 53.44 53.35 53.40 1.6K
10:51 53.40 53.51 53.40 53.48 2.7K
10:52 53.50 53.52 53.50 53.51 2.0K
10:53 53.51 53.55 53.51 53.52 5.5K
10:54 53.59 53.68 53.59 53.68 7.5K
10:55 53.70 53.78 53.70 53.75 9.9K
10:56 53.71 53.72 53.70 53.71 4.6K
10:57 53.68 53.70 53.65 53.69 9.1K
10:58 53.70 53.73 53.69 53.69 3.3K
10:59 53.72 53.73 53.72 53.73 1.6K
11:00 53.73 53.73 53.61 53.61 9.3K
11:01 53.75 53.77 53.75 53.77 7.2K
11:02 53.77 53.78 53.69 53.69 13.3K
11:03 53.62 53.66 53.61 53.65 5.7K
11:04 53.72 53.74 53.72 53.74 2.3K
11:05 53.57 53.67 53.57 53.67 5.5K
11:06 53.70 53.74 53.70 53.74 8.4K
11:07 53.74 53.79 53.74 53.79 2.4K
11:08 53.66 53.71 53.66 53.71 3.1K
11:09 53.74 53.77 53.73 53.74 3.7K
11:10 53.77 53.81 53.74 53.81 3.5K
11:11 53.85 53.89 53.84 53.88 14.0K
11:12 53.90 53.90 53.74 53.75 6.7K
11:13 53.79 53.79 53.65 53.65 2.8K
11:14 53.73 53.73 53.67 53.67 0.9K
11:15 53.62 53.62 53.52 53.52 5.3K
11:16 53.48 53.58 53.43 53.58 14.8K
11:17 53.60 53.61 53.53 53.55 9.4K
11:18 53.54 53.56 53.50 53.55 2.9K
11:19 53.52 53.54 53.50 53.50 2.5K
11:20 53.47 53.51 53.47 53.51 4.3K
11:21 53.49 53.49 53.47 53.47 6.0K
11:22 53.47 53.53 53.45 53.53 4.8K
11:23 53.50 53.52 53.50 53.52 0.7K
11:24 53.52 53.59 53.52 53.57 2.7K
11:25 53.52 53.52 53.49 53.49 1.8K
11:26 53.54 53.54 53.49 53.51 7.4K
11:27 53.55 53.55 53.53 53.53 4.1K
11:28 53.52 53.55 53.50 53.50 4.1K
11:29 53.49 53.49 53.49 53.49 0.4K
11:30 53.50 53.50 53.45 53.45 4.8K
11:31 53.47 53.47 53.43 53.43 5.4K
11:32 53.44 53.48 53.44 53.44 17.9K
11:33 53.43 53.45 53.41 53.44 6.2K
11:35 53.35 53.38 53.32 53.38 11.4K
11:36 53.28 53.41 53.28 53.41 19.5K
11:37 53.39 53.39 53.38 53.39 3.0K
11:38 53.35 53.36 53.35 53.35 2.9K
11:39 53.39 53.44 53.39 53.44 11.0K
11:40 53.45 53.48 53.42 53.48 3.3K
11:41 53.48 53.52 53.44 53.47 11.5K
11:42 53.50 53.53 53.50 53.53 60.0K
11:43 53.55 53.66 53.54 53.65 303.1K
11:44 53.64 53.68 53.63 53.68 106.3K
11:45 53.69 53.74 53.64 53.70 27.2K
11:46 53.72 53.72 53.68 53.68 11.0K
11:47 53.60 53.63 53.59 53.63 6.0K
11:48 53.61 53.71 53.61 53.70 16.9K
11:49 53.71 53.73 53.70 53.73 6.8K
11:50 53.77 53.84 53.77 53.84 8.9K
11:51 53.81 53.89 53.81 53.88 8.3K
11:52 53.83 53.88 53.83 53.88 3.2K
11:53 53.90 53.90 53.87 53.89 9.5K
11:54 53.89 53.91 53.79 53.83 11.1K
11:55 53.83 53.88 53.82 53.88 7.4K
11:56 53.86 53.86 53.84 53.84 2.2K
11:57 53.85 53.85 53.81 53.81 4.9K
11:58 53.88 53.94 53.88 53.94 17.2K
11:59 53.88 53.92 53.84 53.87 7.4K
12:00 53.88 53.88 53.78 53.78 7.1K
12:01 53.72 53.78 53.70 53.78 7.9K
12:02 53.77 53.77 53.71 53.71 30.8K
12:03 53.75 53.79 53.75 53.78 6.8K
12:04 53.74 53.76 53.74 53.76 4.9K
12:05 53.76 53.76 53.76 53.76 1.5K
12:06 53.73 53.73 53.73 53.73 0.9K
12:07 53.90 53.93 53.87 53.87 5.0K
12:08 53.85 53.85 53.70 53.72 22.1K
12:09 53.77 53.77 53.70 53.73 5.4K
12:10 53.72 53.72 53.51 53.51 174.2K
12:11 53.53 53.53 53.36 53.36 246.9K
12:12 53.32 53.36 53.31 53.32 25.5K
12:13 53.43 53.46 53.41 53.41 2.5K
12:14 53.40 53.43 53.40 53.43 1.1K
12:15 53.41 53.41 53.35 53.35 7.1K
12:16 53.44 53.46 53.44 53.46 0.6K
12:17 53.45 53.53 53.45 53.48 5.0K
12:18 53.51 53.55 53.50 53.53 4.4K
12:19 53.54 53.54 53.52 53.52 1.4K
12:20 53.52 53.54 53.52 53.54 2.5K
12:21 53.52 53.52 53.47 53.50 4.0K
12:22 53.50 53.56 53.50 53.53 6.7K
12:23 53.53 53.53 53.50 53.50 2.2K
12:24 53.53 53.56 53.53 53.56 2.5K
12:25 53.62 53.72 53.62 53.72 17.8K
12:26 53.72 53.81 53.72 53.77 21.8K
12:27 53.80 53.80 53.77 53.79 2.3K
12:28 53.79 53.79 53.73 53.78 21.8K
12:29 53.80 53.82 53.80 53.82 7.7K
12:30 53.85 53.92 53.85 53.89 11.1K
12:31 53.89 53.89 53.85 53.86 6.1K
12:32 53.86 53.89 53.86 53.89 7.2K
12:33 53.89 53.90 53.89 53.89 2.6K
12:34 53.91 53.91 53.80 53.82 8.8K
12:35 53.86 53.86 53.85 53.85 1.7K
12:36 53.81 53.81 53.76 53.77 4.8K
12:37 53.74 53.80 53.74 53.80 3.3K
12:39 53.73 53.77 53.73 53.77 2.4K
12:40 53.76 53.81 53.76 53.81 1.2K
12:41 53.80 53.81 53.73 53.76 5.7K
12:43 53.72 53.72 53.72 53.72 0.1K
12:44 53.78 53.79 53.76 53.76 2.5K
12:45 53.79 53.79 53.78 53.78 1.5K
12:46 53.77 53.77 53.72 53.72 2.9K
12:47 53.73 53.75 53.71 53.71 1.0K
12:48 53.74 53.77 53.74 53.77 1.3K
12:49 53.77 53.80 53.77 53.78 4.4K
12:50 53.81 53.81 53.81 53.81 1.6K
12:51 53.83 53.86 53.83 53.86 1.5K
12:52 53.85 53.91 53.84 53.91 40.9K
12:53 53.90 53.99 53.90 53.99 208.5K
12:54 53.96 54.08 53.96 54.08 257.1K
12:55 54.08 54.12 54.05 54.07 25.5K
12:56 54.05 54.07 53.99 53.99 12.7K
12:57 53.98 54.03 53.93 54.03 6.3K
12:58 54.10 54.11 54.10 54.11 2.9K
12:59 54.10 54.10 54.09 54.09 10.3K
13:00 54.10 54.11 54.04 54.04 8.7K
13:01 54.01 54.06 54.00 54.00 14.4K
13:02 53.99 54.10 53.99 54.10 9.1K
13:03 54.07 54.07 54.04 54.05 2.7K
13:04 54.05 54.10 54.05 54.08 6.6K
13:05 54.06 54.09 54.05 54.05 4.0K
13:06 54.09 54.12 54.07 54.10 2.1K
13:07 54.06 54.07 54.06 54.07 6.3K
13:08 54.13 54.15 54.11 54.11 5.1K
13:09 54.11 54.14 54.11 54.14 2.0K
13:10 54.04 54.06 53.98 53.98 3.2K
13:11 53.97 53.98 53.97 53.98 2.3K
13:12 53.91 53.91 53.91 53.91 1.8K
13:13 53.94 53.95 53.89 53.89 4.5K
13:14 53.90 53.90 53.86 53.86 3.8K
13:15 53.83 53.85 53.83 53.85 3.7K
13:16 53.87 53.87 53.83 53.83 1.9K
13:17 53.86 53.86 53.80 53.80 14.1K
13:18 53.75 53.75 53.73 53.73 3.0K
13:19 53.76 53.79 53.74 53.77 4.0K
13:20 53.80 53.83 53.80 53.82 1.0K
13:21 53.87 53.89 53.86 53.86 8.9K
13:22 53.83 53.83 53.83 53.83 1.4K
13:23 53.88 53.88 53.83 53.83 2.3K
13:24 53.86 53.89 53.85 53.89 3.0K
13:25 53.84 53.88 53.84 53.88 2.3K
13:27 53.97 53.97 53.97 53.97 0.6K
13:29 53.97 54.05 53.97 54.05 7.9K
13:30 54.06 54.10 54.04 54.09 10.1K
13:31 54.11 54.13 54.03 54.03 11.7K
13:32 54.00 54.07 54.00 54.07 6.2K
13:33 54.05 54.05 53.96 53.96 10.4K
13:34 53.95 53.95 53.91 53.91 7.8K
13:35 53.97 53.97 53.91 53.91 2.9K
13:36 53.90 53.90 53.87 53.87 1.9K
13:37 53.86 53.89 53.84 53.86 8.6K
13:38 53.89 53.89 53.89 53.89 2.0K
13:39 53.84 53.86 53.84 53.86 10.0K
13:40 53.82 53.83 53.81 53.81 6.9K
13:41 53.83 53.88 53.83 53.88 1.2K
13:42 53.87 53.95 53.87 53.92 3.6K
13:43 53.89 53.89 53.86 53.86 3.0K
13:44 53.88 53.89 53.85 53.85 9.1K
13:45 53.87 53.89 53.87 53.89 1.3K
13:46 53.84 53.86 53.84 53.86 1.5K
13:47 53.88 53.88 53.88 53.88 1.6K
13:48 53.89 53.89 53.89 53.89 1.3K
13:50 53.98 53.98 53.98 53.98 0.3K
13:51 53.95 53.95 53.95 53.95 2.2K
13:52 53.98 54.04 53.98 54.04 1.4K
13:53 54.02 54.07 54.02 54.04 17.4K
13:54 54.02 54.02 54.02 54.02 5.9K
13:55 54.06 54.06 54.06 54.06 1.6K
13:56 54.09 54.09 54.05 54.09 2.0K
13:57 54.07 54.13 54.03 54.13 19.4K
13:58 54.09 54.14 54.09 54.12 17.0K
13:59 54.16 54.18 54.16 54.16 1.1K
14:00 54.18 54.18 54.11 54.15 6.2K
14:01 54.18 54.20 54.14 54.14 9.4K
14:02 54.15 54.15 54.08 54.08 2.5K
14:03 54.07 54.15 54.05 54.15 8.0K
14:04 54.18 54.21 54.16 54.18 8.5K
14:05 54.15 54.22 54.15 54.20 4.0K
14:06 54.21 54.21 54.16 54.16 5.5K
14:07 54.09 54.10 54.08 54.10 3.8K
14:08 54.11 54.13 54.10 54.12 6.7K
14:09 54.11 54.12 54.10 54.12 0.8K
14:10 54.14 54.16 54.14 54.16 3.9K
14:11 54.20 54.20 54.20 54.20 2.7K
14:12 54.22 54.22 54.19 54.19 4.3K
14:13 54.19 54.24 54.19 54.24 9.4K
14:14 54.19 54.21 54.17 54.21 5.3K
14:15 54.21 54.22 54.19 54.19 6.8K
14:16 54.19 54.19 54.16 54.16 22.5K
14:17 54.14 54.15 54.13 54.13 2.9K
14:18 54.10 54.18 54.10 54.18 1.5K
14:19 54.12 54.14 54.12 54.13 3.8K
14:20 54.16 54.16 54.16 54.16 1.5K
14:21 54.12 54.12 54.11 54.11 10.4K
14:23 54.19 54.19 54.12 54.12 4.6K
14:24 54.14 54.14 54.14 54.14 1.2K
14:25 54.13 54.14 54.13 54.14 4.3K
14:26 54.16 54.16 54.16 54.16 2.9K
14:27 54.12 54.14 54.12 54.14 5.0K
14:28 54.13 54.16 54.11 54.16 5.9K
14:29 54.19 54.19 54.19 54.19 2.1K
14:30 54.18 54.21 54.18 54.21 1.8K
14:31 54.16 54.16 54.16 54.16 2.4K
14:32 54.20 54.20 54.19 54.19 5.0K
14:33 54.11 54.11 54.06 54.06 9.1K
14:34 54.10 54.10 54.03 54.03 7.1K
14:35 54.05 54.10 54.05 54.08 3.0K
14:36 54.06 54.06 53.99 53.99 6.8K
14:37 53.96 54.01 53.95 54.01 6.4K
14:38 53.94 53.96 53.94 53.96 3.2K
14:40 53.94 53.94 53.94 53.94 0.6K
14:41 53.96 53.98 53.96 53.98 2.9K
14:42 53.92 53.92 53.92 53.92 2.2K
14:43 53.92 53.92 53.92 53.92 0.1K
14:44 53.95 53.95 53.91 53.91 7.2K
14:45 53.91 53.91 53.88 53.88 4.0K
14:46 53.86 53.86 53.82 53.86 8.0K
14:47 53.82 53.82 53.82 53.82 1.3K
14:48 53.78 53.82 53.78 53.82 1.1K
14:49 53.78 53.78 53.78 53.77 1.6K
14:50 53.81 53.82 53.81 53.82 1.7K
14:51 53.83 53.87 53.83 53.85 5.8K
14:52 53.83 53.86 53.83 53.85 5.0K
14:53 53.84 53.88 53.84 53.86 4.3K
14:54 53.87 53.87 53.85 53.85 3.3K
14:55 53.90 53.90 53.90 53.90 1.1K
14:56 53.90 53.96 53.90 53.96 4.0K
14:57 53.94 53.99 53.94 53.99 4.4K
14:58 53.97 53.97 53.90 53.93 2.1K
14:59 53.92 53.93 53.89 53.92 5.4K
15:00 53.90 53.91 53.87 53.89 3.6K
15:02 53.85 53.86 53.84 53.84 6.9K
15:03 53.83 53.85 53.82 53.83 3.3K
15:04 53.85 53.85 53.83 53.83 2.1K
15:05 53.83 53.88 53.80 53.86 4.7K
15:06 53.81 53.88 53.81 53.87 4.2K
15:07 53.91 53.94 53.91 53.94 6.3K
15:08 53.99 53.99 53.96 53.96 5.9K
15:09 53.94 53.94 53.94 53.94 1.1K
15:11 53.95 53.95 53.92 53.92 1.5K
15:12 53.95 53.95 53.95 53.95 0.9K
15:13 53.99 54.00 53.95 53.95 6.0K
15:14 53.95 53.96 53.92 53.96 10.0K
15:15 53.96 53.99 53.96 53.98 5.3K
15:16 54.01 54.01 54.01 54.01 0.1K
15:17 54.00 54.01 53.96 53.99 4.6K
15:18 53.90 53.90 53.80 53.81 184.9K
15:19 53.83 53.83 53.72 53.72 238.4K
15:20 53.73 53.74 53.70 53.72 63.8K
15:21 53.70 53.76 53.70 53.71 16.7K
15:22 53.74 53.74 53.71 53.71 9.6K
15:23 53.74 53.74 53.68 53.73 25.7K
15:24 53.72 53.73 53.72 53.73 1.8K
15:25 53.75 53.78 53.75 53.77 7.5K
15:26 53.79 53.79 53.66 53.66 4.0K
15:27 53.66 53.74 53.66 53.74 3.1K
15:28 53.74 53.74 53.72 53.72 4.1K
15:29 53.76 53.76 53.75 53.75 5.4K
15:30 53.76 53.76 53.76 53.76 5.3K
15:31 53.80 53.80 53.80 53.80 1.5K
15:32 53.81 53.81 53.81 53.81 2.2K
15:33 53.81 53.81 53.78 53.78 16.7K
15:34 53.81 53.82 53.79 53.80 13.1K
15:35 53.82 53.85 53.82 53.85 1.1K
15:36 53.82 53.84 53.81 53.83 3.6K
15:37 53.82 53.82 53.81 53.81 5.2K
15:38 53.80 53.81 53.80 53.81 3.1K
15:39 53.83 53.84 53.81 53.83 7.6K
15:40 53.81 53.89 53.81 53.86 5.4K
15:41 53.88 53.88 53.83 53.86 7.2K
15:42 53.89 53.89 53.89 53.89 1.0K
15:43 53.88 53.96 53.88 53.92 6.2K
15:44 53.93 53.94 53.92 53.94 4.6K
15:45 53.95 53.96 53.91 53.91 7.7K
15:46 53.92 53.96 53.92 53.93 9.0K
15:47 53.94 53.94 53.91 53.92 4.8K
15:48 53.95 53.98 53.94 53.98 3.0K
15:49 53.96 53.96 53.92 53.95 7.5K
15:50 53.98 53.98 53.92 53.94 11.5K
15:51 53.91 53.91 53.89 53.89 35.1K
15:52 53.94 53.94 53.89 53.89 3.6K
15:53 53.88 53.88 53.80 53.85 11.8K
15:54 53.82 53.86 53.82 53.84 10.3K
15:55 53.84 53.85 53.84 53.85 2.1K
15:56 53.84 53.84 53.73 53.76 27.0K
15:57 53.75 53.76 53.73 53.73 8.6K
15:58 53.72 53.77 53.71 53.77 13.0K
15:59 53.76 53.89 53.73 53.79 27.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし