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 52.03 52.17 52.00 52.02 1,014.0K
09:31 51.99 52.16 51.97 52.01 38.5K
09:32 52.04 52.15 52.04 52.04 17.1K
09:33 51.98 52.01 51.90 52.01 35.9K
09:34 51.99 51.99 51.86 51.92 23.3K
09:35 51.92 51.94 51.85 51.89 24.3K
09:36 51.89 51.89 51.56 51.73 81.0K
09:37 51.74 51.78 51.54 51.56 38.2K
09:38 51.53 51.53 51.43 51.44 146.6K
09:39 51.43 51.58 51.42 51.58 51.5K
09:40 51.61 51.71 51.58 51.63 42.4K
09:41 51.68 51.68 51.60 51.63 23.0K
09:42 51.67 51.87 51.67 51.87 22.6K
09:43 51.87 52.06 51.87 52.03 24.8K
09:44 51.94 52.14 51.94 52.10 53.6K
09:45 52.14 52.16 52.08 52.12 23.7K
09:46 52.08 52.22 52.06 52.17 18.4K
09:47 52.17 52.18 52.02 52.06 42.7K
09:48 52.06 52.07 51.95 52.05 22.4K
09:49 52.03 52.12 52.02 52.09 20.4K
09:50 52.04 52.04 51.96 52.01 18.2K
09:51 52.02 52.02 51.92 51.92 8.0K
09:52 51.94 52.00 51.94 51.98 9.5K
09:53 52.03 52.03 51.90 51.90 16.7K
09:54 52.00 52.00 51.91 51.93 15.4K
09:55 51.92 51.97 51.92 51.97 2.2K
09:56 51.98 52.02 51.95 51.96 22.0K
09:57 51.99 51.99 51.90 51.98 11.3K
09:58 52.01 52.02 51.95 52.02 20.1K
09:59 52.05 52.06 51.95 51.95 5.0K
10:00 51.83 51.90 51.82 51.90 16.0K
10:01 51.92 51.97 51.89 51.97 14.6K
10:02 52.00 52.16 52.00 52.14 17.1K
10:03 52.10 52.19 51.98 52.03 47.2K
10:04 52.02 52.02 51.86 51.86 12.7K
10:05 51.81 51.93 51.81 51.90 72.2K
10:06 51.92 51.93 51.83 51.83 14.0K
10:07 51.70 51.76 51.64 51.70 31.3K
10:08 51.75 51.75 51.70 51.70 7.6K
10:09 51.70 51.79 51.66 51.76 15.3K
10:10 51.73 51.79 51.73 51.74 12.8K
10:11 51.68 51.70 51.67 51.70 8.1K
10:12 51.69 51.82 51.65 51.82 3.9K
10:13 51.80 51.94 51.76 51.94 25.8K
10:14 51.91 52.01 51.91 51.98 26.9K
10:15 52.05 52.16 52.05 52.16 48.4K
10:16 52.14 52.29 52.14 52.26 50.9K
10:17 52.30 52.46 52.26 52.46 32.0K
10:18 52.41 52.43 52.30 52.30 14.8K
10:19 52.33 52.41 52.31 52.38 10.5K
10:20 52.39 52.40 52.39 52.40 25.5K
10:21 52.42 52.50 52.41 52.50 26.6K
10:22 52.49 52.69 52.49 52.69 42.7K
10:23 52.63 52.63 52.55 52.55 69.4K
10:24 52.55 52.56 52.46 52.46 22.4K
10:25 52.37 52.37 52.31 52.36 52.0K
10:26 52.33 52.33 52.16 52.21 63.4K
10:27 52.21 52.21 52.08 52.16 7.2K
10:28 52.16 52.17 52.11 52.11 9.0K
10:29 52.12 52.12 52.08 52.10 10.0K
10:30 52.08 52.10 52.02 52.04 68.3K
10:31 52.04 52.17 52.04 52.16 38.3K
10:32 52.14 52.18 52.10 52.13 9.2K
10:33 52.13 52.15 52.09 52.14 11.6K
10:34 52.18 52.19 52.13 52.19 12.2K
10:35 52.19 52.19 52.09 52.11 10.0K
10:36 52.13 52.16 52.07 52.12 24.7K
10:37 52.07 52.14 52.05 52.13 29.2K
10:38 52.21 52.29 52.21 52.25 5.6K
10:39 52.26 52.42 52.24 52.35 21.6K
10:40 52.39 52.50 52.39 52.43 15.3K
10:41 52.41 52.41 52.37 52.37 4.1K
10:42 52.37 52.44 52.37 52.44 10.5K
10:43 52.43 52.55 52.43 52.50 11.4K
10:44 52.50 52.68 52.50 52.66 23.1K
10:45 52.64 52.64 52.52 52.60 36.2K
10:46 52.60 52.60 52.47 52.53 12.7K
10:47 52.51 52.51 52.38 52.39 11.3K
10:48 52.38 52.47 52.37 52.45 5.3K
10:49 52.44 52.53 52.41 52.53 11.9K
10:50 52.59 52.59 52.48 52.48 8.1K
10:51 52.49 52.49 52.35 52.35 8.9K
10:52 52.41 52.41 52.23 52.23 8.4K
10:53 52.25 52.25 52.04 52.04 296.9K
10:54 52.00 52.04 51.97 52.01 97.7K
10:55 51.98 52.02 51.79 51.79 91.4K
10:56 51.79 51.93 51.79 51.91 13.6K
10:57 51.93 52.04 51.93 52.03 16.2K
10:58 52.03 52.04 51.98 51.98 22.9K
10:59 52.03 52.15 52.03 52.15 11.0K
11:00 52.15 52.15 52.04 52.05 25.9K
11:01 52.06 52.06 52.00 52.00 2.6K
11:02 52.00 52.00 51.95 51.97 4.4K
11:03 51.96 51.97 51.87 51.93 15.1K
11:04 51.90 51.93 51.81 51.83 32.3K
11:05 51.80 51.85 51.76 51.80 28.8K
11:06 51.83 51.94 51.81 51.94 8.4K
11:07 51.84 51.84 51.82 51.82 3.1K
11:08 51.83 51.83 51.77 51.79 174.0K
11:09 51.77 51.77 51.66 51.77 86.9K
11:10 51.77 51.87 51.70 51.87 162.6K
11:11 51.85 51.98 51.85 51.98 118.5K
11:12 52.01 52.03 51.98 52.02 18.8K
11:13 51.98 52.02 51.92 52.02 11.4K
11:14 51.90 51.93 51.86 51.86 9.6K
11:15 51.91 51.93 51.85 51.85 3.6K
11:16 51.77 51.81 51.72 51.74 17.5K
11:17 51.70 51.70 51.62 51.69 44.6K
11:18 51.74 51.80 51.72 51.73 16.3K
11:19 51.77 51.81 51.75 51.81 5.6K
11:20 51.80 51.83 51.72 51.77 16.7K
11:21 51.79 51.82 51.70 51.70 10.4K
11:22 51.65 51.67 51.61 51.64 11.9K
11:23 51.64 51.65 51.60 51.61 8.1K
11:24 51.60 51.70 51.60 51.70 36.6K
11:25 51.71 51.72 51.54 51.54 44.2K
11:26 51.53 51.53 51.46 51.49 59.9K
11:27 51.48 51.56 51.48 51.54 22.9K
11:28 51.54 51.54 51.48 51.52 5.9K
11:29 51.42 51.48 51.38 51.48 25.4K
11:30 51.48 51.48 51.38 51.41 24.1K
11:31 51.46 51.46 51.28 51.31 16.9K
11:32 51.34 51.44 51.34 51.40 12.4K
11:33 51.43 51.53 51.43 51.48 8.5K
11:34 51.55 51.60 51.53 51.59 7.1K
11:35 51.55 51.60 51.52 51.56 12.6K
11:36 51.63 51.63 51.58 51.58 4.8K
11:37 51.51 51.58 51.45 51.49 11.0K
11:38 51.52 51.52 51.49 51.49 56.9K
11:39 51.42 51.43 51.36 51.39 16.3K
11:40 51.40 51.47 51.40 51.42 11.9K
11:41 51.40 51.46 51.37 51.46 8.5K
11:42 51.44 51.58 51.44 51.58 4.9K
11:43 51.57 51.57 51.47 51.52 5.8K
11:44 51.52 51.55 51.49 51.55 7.6K
11:45 51.52 51.63 51.52 51.62 12.5K
11:46 51.67 51.67 51.56 51.56 26.5K
11:47 51.51 51.51 51.41 51.47 14.5K
11:48 51.46 51.53 51.46 51.53 8.7K
11:49 51.61 51.66 51.58 51.58 6.2K
11:50 51.56 51.64 51.56 51.64 2.5K
11:51 51.64 51.67 51.61 51.62 41.9K
11:52 51.62 51.62 51.57 51.57 23.7K
11:53 51.54 51.56 51.50 51.54 6.2K
11:54 51.56 51.56 51.50 51.50 6.3K
11:55 51.44 51.44 51.33 51.33 28.9K
11:56 51.29 51.32 51.28 51.28 12.0K
11:57 51.28 51.28 51.23 51.28 22.5K
11:58 51.32 51.32 51.26 51.29 10.7K
11:59 51.28 51.38 51.28 51.38 6.3K
12:00 51.35 51.43 51.35 51.43 1.8K
12:01 51.34 51.40 51.34 51.39 2.9K
12:02 51.44 51.52 51.44 51.50 8.9K
12:03 51.57 51.57 51.51 51.52 3.3K
12:04 51.51 51.60 51.51 51.60 7.3K
12:05 51.62 51.62 51.55 51.56 13.3K
12:06 51.61 51.69 51.61 51.67 14.5K
12:07 51.64 51.75 51.64 51.68 16.5K
12:08 51.67 51.75 51.65 51.75 11.0K
12:09 51.71 51.72 51.71 51.71 2.3K
12:10 51.78 51.81 51.73 51.81 17.1K
12:11 51.81 51.81 51.75 51.75 4.5K
12:12 51.73 51.79 51.73 51.74 2.7K
12:13 51.75 51.75 51.71 51.71 8.1K
12:14 51.76 51.80 51.76 51.79 5.6K
12:15 51.82 51.91 51.77 51.79 15.8K
12:16 51.74 51.74 51.74 51.74 1.1K
12:17 51.66 51.66 51.60 51.60 7.7K
12:18 51.67 51.70 51.67 51.67 5.2K
12:19 51.61 51.61 51.53 51.53 10.1K
12:20 51.52 51.60 51.52 51.60 3.1K
12:21 51.61 51.63 51.57 51.57 5.3K
12:22 51.54 51.61 51.54 51.61 0.9K
12:23 51.60 51.60 51.60 51.60 0.8K
12:24 51.61 51.67 51.58 51.67 9.1K
12:25 51.62 51.62 51.62 51.62 0.5K
12:26 51.80 51.83 51.77 51.83 8.9K
12:27 51.82 51.94 51.82 51.94 5.7K
12:28 51.94 51.94 51.86 51.86 9.7K
12:29 51.80 51.90 51.80 51.90 4.9K
12:30 51.82 51.82 51.77 51.79 2.5K
12:31 51.84 51.87 51.84 51.87 1.7K
12:32 51.87 51.87 51.79 51.80 4.6K
12:33 51.90 51.90 51.87 51.88 4.8K
12:34 51.90 51.92 51.90 51.91 4.2K
12:35 51.91 51.99 51.91 51.99 13.9K
12:36 51.99 52.06 51.94 51.97 17.9K
12:37 51.92 51.99 51.92 51.99 6.7K
12:38 51.98 51.98 51.91 51.91 13.1K
12:39 51.99 51.99 51.99 51.99 0.4K
12:40 52.01 52.01 51.95 51.95 8.1K
12:41 51.96 52.00 51.95 51.95 4.0K
12:42 51.89 51.89 51.89 51.89 3.8K
12:43 52.02 52.02 51.97 51.97 14.8K
12:44 52.00 52.04 51.98 52.04 12.3K
12:45 52.03 52.08 52.02 52.08 12.2K
12:46 52.11 52.12 52.10 52.11 2.9K
12:47 52.12 52.12 52.08 52.08 1.4K
12:48 52.10 52.10 52.01 52.01 9.3K
12:49 52.04 52.07 52.04 52.07 5.3K
12:50 52.09 52.09 52.04 52.04 4.1K
12:51 52.04 52.06 52.04 52.06 2.9K
12:52 52.10 52.12 52.00 52.00 6.5K
12:53 51.96 51.96 51.87 51.90 4.2K
12:54 51.88 51.93 51.88 51.93 6.8K
12:55 51.88 51.93 51.88 51.93 7.2K
12:56 51.93 51.93 51.86 51.86 6.7K
12:57 51.78 51.78 51.78 51.78 0.1K
12:58 51.82 51.82 51.70 51.74 5.5K
12:59 51.76 51.77 51.74 51.74 4.6K
13:00 51.73 51.78 51.72 51.75 7.3K
13:01 51.77 51.78 51.77 51.78 1.0K
13:02 51.84 51.84 51.78 51.78 1.7K
13:03 51.73 51.73 51.69 51.69 2.1K
13:04 51.60 51.63 51.60 51.60 5.3K
13:05 51.65 51.67 51.64 51.67 52.9K
13:06 51.69 51.69 51.57 51.57 9.8K
13:07 51.53 51.62 51.53 51.62 6.3K
13:08 51.60 51.60 51.50 51.50 7.1K
13:09 51.56 51.67 51.56 51.64 4.3K
13:10 51.63 51.64 51.62 51.64 4.7K
13:11 51.61 51.63 51.58 51.58 2.0K
13:12 51.62 51.63 51.59 51.62 1.8K
13:13 51.61 51.64 51.61 51.61 3.2K
13:14 51.57 51.57 51.57 51.57 4.4K
13:15 51.63 51.63 51.63 51.63 3.8K
13:16 51.58 51.60 51.55 51.60 6.7K
13:17 51.63 51.63 51.59 51.61 3.9K
13:18 51.63 51.65 51.63 51.63 3.8K
13:19 51.57 51.57 51.35 51.36 25.3K
13:20 51.38 51.60 51.38 51.58 6.9K
13:21 51.68 51.68 51.68 51.68 2.8K
13:22 51.66 51.70 51.64 51.66 5.9K
13:23 51.64 51.65 51.54 51.64 10.6K
13:24 51.64 51.65 51.64 51.65 10.4K
13:25 51.82 51.82 51.71 51.74 7.5K
13:26 51.76 51.83 51.72 51.78 6.7K
13:27 51.75 51.85 51.75 51.85 4.4K
13:28 51.86 51.86 51.86 51.86 3.0K
13:29 51.80 51.80 51.77 51.80 17.5K
13:30 51.77 51.84 51.77 51.81 3.4K
13:31 51.74 51.80 51.72 51.80 3.1K
13:33 51.88 51.88 51.82 51.83 4.1K
13:34 51.81 51.85 51.81 51.85 3.2K
13:36 51.88 51.91 51.88 51.88 2.4K
13:37 51.86 51.94 51.86 51.94 6.8K
13:38 51.92 51.92 51.89 51.92 1.5K
13:39 51.94 51.95 51.91 51.91 5.4K
13:40 51.90 51.95 51.74 51.74 9.1K
13:41 51.68 51.73 51.68 51.73 7.8K
13:42 51.62 51.66 51.60 51.66 8.7K
13:43 51.61 51.61 51.50 51.53 14.2K
13:44 51.61 51.74 51.61 51.70 5.4K
13:45 51.64 51.81 51.64 51.67 4.7K
13:46 51.65 51.70 51.65 51.70 1.7K
13:47 51.83 51.90 51.83 51.90 1.3K
13:48 51.95 51.99 51.87 51.99 6.2K
13:49 52.00 52.00 51.95 52.00 5.2K
13:50 51.95 51.97 51.90 51.90 5.4K
13:51 51.94 51.94 51.83 51.83 5.7K
13:52 51.79 51.85 51.75 51.81 17.5K
13:53 51.83 51.90 51.83 51.90 6.4K
13:54 51.88 51.90 51.84 51.84 5.3K
13:55 51.86 51.86 51.84 51.84 0.3K
13:56 51.84 51.86 51.84 51.85 1.6K
13:57 51.93 52.05 51.93 52.00 8.0K
13:58 52.10 52.10 52.00 52.08 3.4K
13:59 52.07 52.13 52.07 52.13 5.0K
14:00 52.09 52.14 52.09 52.12 10.2K
14:01 52.17 52.18 52.17 52.18 22.7K
14:02 52.18 52.20 52.14 52.20 11.3K
14:03 52.20 52.25 52.19 52.25 24.4K
14:04 52.33 52.42 52.28 52.42 16.0K
14:05 52.42 52.43 52.32 52.32 16.8K
14:06 52.33 52.40 52.32 52.32 16.2K
14:07 52.36 52.41 52.36 52.40 3.5K
14:08 52.45 52.53 52.44 52.49 25.2K
14:09 52.52 52.55 52.52 52.54 7.9K
14:10 52.54 52.59 52.51 52.56 19.1K
14:11 52.54 52.61 52.53 52.54 22.3K
14:12 52.54 52.57 52.48 52.56 6.8K
14:13 52.61 52.63 52.49 52.49 19.7K
14:14 52.47 52.49 52.47 52.49 17.8K
14:15 52.54 52.57 52.52 52.54 8.2K
14:16 52.52 52.57 52.48 52.51 6.6K
14:17 52.49 52.52 52.43 52.43 7.8K
14:18 52.44 52.47 52.41 52.43 10.5K
14:19 52.41 52.41 52.37 52.41 10.1K
14:20 52.38 52.39 52.36 52.39 10.3K
14:21 52.35 52.35 52.21 52.29 33.1K
14:22 52.26 52.26 52.23 52.23 2.7K
14:23 52.23 52.25 52.21 52.21 8.4K
14:24 52.20 52.25 52.16 52.25 10.8K
14:25 52.25 52.28 52.22 52.28 10.8K
14:26 52.25 52.25 52.21 52.21 1.3K
14:27 52.17 52.17 51.97 52.00 32.2K
14:28 52.04 52.04 51.94 51.99 4.8K
14:29 52.02 52.04 52.00 52.01 5.9K
14:30 52.04 52.04 51.94 51.94 5.7K
14:31 52.02 52.02 51.82 51.82 124.9K
14:32 51.82 51.83 51.68 51.68 294.8K
14:33 51.66 51.83 51.66 51.80 29.0K
14:34 51.84 51.84 51.68 51.76 80.4K
14:35 51.76 51.83 51.76 51.78 27.0K
14:36 51.85 51.88 51.80 51.80 31.3K
14:37 51.81 51.83 51.78 51.78 8.6K
14:38 51.76 51.78 51.76 51.76 2.6K
14:39 51.75 51.77 51.74 51.74 13.9K
14:40 51.70 51.74 51.68 51.70 7.8K
14:41 51.70 51.74 51.69 51.69 5.1K
14:42 51.67 51.69 51.67 51.69 2.7K
14:43 51.69 51.71 51.67 51.71 15.5K
14:44 51.76 51.79 51.76 51.77 3.6K
14:45 51.77 51.77 51.71 51.71 11.1K
14:46 51.70 51.74 51.70 51.73 1.8K
14:47 51.74 51.76 51.69 51.70 10.7K
14:48 51.65 51.73 51.63 51.73 23.4K
14:49 51.68 51.68 51.68 51.68 0.8K
14:50 51.74 51.77 51.72 51.72 11.5K
14:51 51.71 51.72 51.64 51.68 15.3K
14:52 51.71 51.72 51.70 51.72 5.6K
14:53 51.66 51.66 51.64 51.65 31.4K
14:54 51.69 51.72 51.68 51.70 25.8K
14:55 51.71 51.76 51.70 51.74 4.0K
14:56 51.75 51.83 51.75 51.82 10.2K
14:57 51.81 51.81 51.74 51.74 16.0K
14:58 51.74 51.74 51.74 51.74 2.1K
14:59 51.73 51.73 51.64 51.68 13.3K
15:00 51.67 51.71 51.64 51.69 10.6K
15:01 51.71 51.87 51.71 51.87 12.7K
15:02 51.82 51.82 51.74 51.74 9.7K
15:03 51.77 51.84 51.77 51.83 3.9K
15:04 51.85 51.98 51.85 51.98 15.3K
15:05 51.98 52.03 51.93 52.00 6.9K
15:06 51.99 52.00 51.95 51.98 11.0K
15:07 51.94 52.01 51.94 52.01 3.3K
15:08 51.96 52.02 51.96 51.97 5.0K
15:09 52.00 52.01 51.97 52.00 3.6K
15:10 51.96 52.03 51.96 52.01 2.3K
15:11 51.99 52.00 51.96 51.98 15.8K
15:12 52.06 52.09 52.04 52.07 7.1K
15:13 52.07 52.07 52.04 52.06 4.4K
15:14 52.15 52.20 52.14 52.20 109.8K
15:15 52.20 52.20 52.17 52.17 7.9K
15:16 52.17 52.28 52.17 52.25 132.3K
15:17 52.31 52.34 52.28 52.31 212.5K
15:18 52.31 52.41 52.31 52.41 39.5K
15:19 52.39 52.47 52.39 52.41 39.7K
15:20 52.39 52.39 52.34 52.34 3.1K
15:21 52.29 52.30 52.24 52.24 16.0K
15:22 52.25 52.32 52.25 52.32 9.2K
15:23 52.31 52.31 52.31 52.31 2.4K
15:24 52.29 52.29 52.28 52.28 31.6K
15:25 52.27 52.33 52.24 52.33 12.7K
15:26 52.37 52.37 52.31 52.31 12.7K
15:27 52.32 52.32 52.26 52.29 10.3K
15:28 52.33 52.33 52.28 52.31 13.2K
15:29 52.30 52.34 52.30 52.31 16.4K
15:30 52.27 52.34 52.27 52.32 7.0K
15:31 52.37 52.37 52.32 52.37 40.0K
15:32 52.39 52.39 52.36 52.36 29.7K
15:33 52.35 52.39 52.35 52.38 41.6K
15:34 52.35 52.40 52.34 52.34 16.5K
15:35 52.34 52.34 52.30 52.31 6.6K
15:36 52.24 52.30 52.20 52.26 13.6K
15:37 52.23 52.23 52.19 52.21 11.4K
15:38 52.23 52.25 52.23 52.24 28.6K
15:39 52.24 52.29 52.22 52.29 15.9K
15:40 52.34 52.39 52.32 52.32 11.8K
15:41 52.32 52.37 52.32 52.34 27.4K
15:42 52.33 52.34 52.32 52.32 9.5K
15:43 52.32 52.34 52.29 52.29 33.6K
15:44 52.37 52.37 52.37 52.37 2.1K
15:45 52.38 52.38 52.30 52.37 23.9K
15:46 52.39 52.49 52.39 52.49 24.6K
15:47 52.50 52.50 52.48 52.50 12.4K
15:48 52.43 52.47 52.42 52.47 5.1K
15:49 52.46 52.46 52.30 52.35 236.6K
15:50 52.35 52.35 52.22 52.23 101.7K
15:51 52.21 52.34 52.20 52.34 104.6K
15:52 52.30 52.32 52.24 52.31 15.7K
15:53 52.30 52.30 52.27 52.27 26.0K
15:54 52.32 52.39 52.30 52.30 73.0K
15:55 52.29 52.36 52.20 52.36 62.6K
15:56 52.33 52.35 52.24 52.24 36.6K
15:57 52.24 52.34 52.24 52.34 17.7K
15:58 52.39 52.45 52.36 52.44 171.5K
15:59 52.42 52.55 52.42 52.51 339.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし