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 52.33 52.40 52.31 52.40 904.6K
09:31 52.36 52.50 52.34 52.50 61.2K
09:32 52.48 52.63 52.48 52.60 46.3K
09:33 52.55 52.63 52.53 52.59 42.9K
09:34 52.65 52.66 52.57 52.66 35.8K
09:35 52.66 52.66 52.54 52.65 39.9K
09:36 52.71 52.72 52.56 52.59 55.3K
09:37 52.58 52.58 52.47 52.49 21.2K
09:38 52.49 52.51 52.33 52.38 50.7K
09:39 52.34 52.48 52.32 52.44 22.9K
09:40 52.36 52.52 52.36 52.43 34.0K
09:41 52.40 52.40 52.24 52.24 361.2K
09:42 52.25 52.25 52.08 52.08 56.8K
09:43 52.08 52.10 51.80 51.80 84.4K
09:44 51.79 51.98 51.79 51.92 29.2K
09:45 51.93 52.06 51.92 52.06 59.8K
09:46 52.05 52.13 52.05 52.13 12.8K
09:47 52.12 52.16 52.05 52.15 23.1K
09:48 52.11 52.18 52.11 52.14 13.1K
09:49 52.14 52.16 51.99 52.02 24.2K
09:50 52.04 52.11 51.98 52.08 7.0K
09:51 52.08 52.08 51.96 52.01 25.0K
09:52 52.00 52.01 51.93 51.95 12.9K
09:53 52.00 52.04 52.00 52.01 173.3K
09:54 52.02 52.02 51.95 51.95 5.4K
09:55 51.94 51.94 51.82 51.86 26.7K
09:56 51.85 51.85 51.74 51.74 38.3K
09:57 51.69 51.72 51.68 51.70 33.7K
09:58 51.72 51.77 51.69 51.76 9.0K
09:59 51.76 51.76 51.61 51.63 78.4K
10:00 51.65 51.68 51.62 51.62 12.6K
10:01 51.66 51.66 51.45 51.52 65.2K
10:02 51.50 51.63 51.42 51.56 188.8K
10:03 51.53 51.60 51.48 51.50 33.5K
10:04 51.50 51.60 51.50 51.56 17.9K
10:05 51.62 51.77 51.62 51.73 31.5K
10:06 51.72 51.80 51.66 51.72 12.8K
10:07 51.77 51.77 51.62 51.62 3.4K
10:08 51.61 51.61 51.53 51.54 9.6K
10:09 51.40 51.49 51.31 51.49 41.0K
10:10 51.57 51.63 51.53 51.60 42.2K
10:11 51.60 51.62 51.56 51.62 13.9K
10:12 51.58 51.63 51.55 51.57 9.5K
10:13 51.53 51.60 51.49 51.60 14.4K
10:14 51.57 51.59 51.55 51.57 8.6K
10:15 51.55 51.61 51.49 51.60 4.1K
10:16 51.68 51.71 51.60 51.71 3.9K
10:17 51.73 51.74 51.66 51.72 5.4K
10:18 51.72 51.83 51.69 51.79 17.7K
10:19 51.83 51.83 51.76 51.79 2.2K
10:20 51.78 51.83 51.77 51.83 8.2K
10:21 51.90 52.01 51.87 51.87 14.9K
10:22 51.87 51.96 51.87 51.87 5.6K
10:23 51.77 51.77 51.75 51.75 1.7K
10:24 51.75 51.78 51.75 51.78 3.6K
10:25 51.78 51.78 51.66 51.66 6.6K
10:26 51.69 51.69 51.64 51.64 2.9K
10:27 51.71 51.80 51.70 51.80 6.9K
10:28 51.79 51.88 51.79 51.88 7.1K
10:29 51.87 51.90 51.84 51.84 12.6K
10:30 51.87 52.00 51.87 51.95 6.1K
10:31 51.93 52.15 51.93 52.15 18.1K
10:32 52.20 52.25 52.14 52.14 42.6K
10:33 52.20 52.29 52.19 52.22 27.3K
10:34 52.25 52.27 52.17 52.27 34.0K
10:35 52.26 52.26 52.11 52.11 27.8K
10:36 52.11 52.11 52.04 52.04 6.3K
10:37 52.04 52.11 52.03 52.03 3.5K
10:38 52.05 52.13 52.05 52.12 7.1K
10:39 52.09 52.18 52.09 52.18 1.6K
10:40 52.20 52.20 52.14 52.17 20.7K
10:41 52.13 52.13 52.09 52.09 1.4K
10:42 52.09 52.15 52.09 52.15 6.8K
10:43 52.15 52.19 52.15 52.16 58.9K
10:44 52.18 52.18 52.10 52.11 38.8K
10:45 52.15 52.15 52.15 52.15 1.6K
10:46 52.12 52.12 52.04 52.09 4.8K
10:47 52.01 52.01 51.96 52.00 11.6K
10:48 52.01 52.07 52.01 52.04 6.9K
10:49 52.00 52.04 52.00 52.04 5.8K
10:50 52.08 52.10 52.04 52.10 15.1K
10:51 52.10 52.10 51.98 51.98 22.9K
10:52 52.01 52.03 51.98 52.02 7.7K
10:53 52.03 52.07 52.00 52.02 2.5K
10:54 52.01 52.01 52.00 52.00 1.9K
10:55 51.94 51.94 51.87 51.89 13.9K
10:56 51.88 51.88 51.79 51.83 17.7K
10:57 51.76 51.81 51.75 51.78 6.0K
10:58 51.82 51.82 51.81 51.82 1.1K
10:59 51.82 51.82 51.74 51.79 8.6K
11:00 51.77 51.85 51.77 51.84 2.4K
11:02 51.87 51.88 51.86 51.88 6.7K
11:03 51.90 51.99 51.90 51.93 7.9K
11:04 51.98 51.98 51.95 51.95 1.8K
11:05 51.92 51.92 51.92 51.92 0.8K
11:06 51.93 51.93 51.88 51.90 6.1K
11:07 51.91 51.91 51.82 51.82 33.9K
11:08 51.86 51.91 51.86 51.87 72.6K
11:09 51.93 52.03 51.90 52.03 41.5K
11:10 51.95 51.95 51.91 51.92 46.3K
11:11 51.93 52.06 51.93 52.06 40.9K
11:12 52.06 52.12 52.06 52.10 25.2K
11:13 52.08 52.10 52.04 52.05 7.0K
11:14 52.04 52.11 52.04 52.11 12.3K
11:15 52.11 52.11 52.06 52.09 5.4K
11:16 52.11 52.12 52.08 52.12 4.3K
11:17 52.18 52.19 52.10 52.15 6.2K
11:18 52.17 52.27 52.17 52.27 18.9K
11:19 52.28 52.28 52.21 52.23 9.4K
11:20 52.21 52.21 52.10 52.15 25.5K
11:21 52.11 52.16 52.09 52.09 24.5K
11:22 52.09 52.15 52.06 52.13 13.2K
11:23 52.16 52.20 52.16 52.20 2.4K
11:24 52.21 52.27 52.21 52.23 25.2K
11:25 52.21 52.23 52.21 52.23 2.7K
11:26 52.26 52.26 52.25 52.25 3.5K
11:27 52.24 52.30 52.24 52.25 15.2K
11:28 52.24 52.24 52.21 52.23 9.4K
11:29 52.24 52.25 52.24 52.24 1.9K
11:30 52.24 52.24 52.20 52.21 7.1K
11:31 52.19 52.20 52.15 52.17 7.5K
11:32 52.16 52.18 52.14 52.16 19.4K
11:33 52.19 52.24 52.17 52.20 9.9K
11:34 52.21 52.24 52.20 52.24 12.5K
11:35 52.24 52.25 52.24 52.25 2.1K
11:36 52.20 52.20 52.15 52.15 9.2K
11:37 52.16 52.16 52.11 52.12 3.7K
11:38 52.06 52.06 51.95 51.95 64.2K
11:39 51.97 52.00 51.96 51.97 11.9K
11:40 51.97 51.99 51.91 51.91 41.7K
11:41 51.85 51.93 51.85 51.93 5.6K
11:42 51.98 52.00 51.98 52.00 1.0K
11:43 52.03 52.07 52.01 52.07 5.8K
11:44 52.06 52.12 52.06 52.10 2.7K
11:45 52.12 52.12 52.04 52.05 2.5K
11:46 52.14 52.14 52.14 52.14 0.2K
11:47 52.13 52.13 52.07 52.11 17.2K
11:48 52.08 52.10 52.06 52.10 3.5K
11:49 52.08 52.14 52.08 52.14 2.2K
11:50 52.16 52.18 52.13 52.18 2.0K
11:51 52.15 52.15 52.05 52.05 4.0K
11:52 52.06 52.06 52.01 52.01 4.8K
11:53 51.94 52.01 51.92 51.99 18.6K
11:54 52.02 52.06 52.02 52.04 3.5K
11:55 52.09 52.11 52.05 52.11 7.3K
11:56 52.12 52.13 52.10 52.13 0.9K
11:57 52.12 52.13 52.10 52.12 2.0K
11:58 52.12 52.17 52.12 52.17 3.4K
11:59 52.18 52.22 52.18 52.22 5.3K
12:00 52.22 52.25 52.18 52.22 10.8K
12:01 52.20 52.23 52.20 52.23 3.1K
12:02 52.23 52.33 52.21 52.29 17.2K
12:03 52.29 52.34 52.29 52.31 7.6K
12:04 52.33 52.37 52.33 52.36 8.6K
12:05 52.39 52.39 52.33 52.35 22.9K
12:06 52.32 52.34 52.30 52.30 5.3K
12:07 52.32 52.32 52.29 52.29 16.3K
12:08 52.27 52.31 52.24 52.30 9.4K
12:09 52.32 52.32 52.26 52.26 2.5K
12:10 52.28 52.30 52.25 52.25 2.3K
12:11 52.26 52.26 52.23 52.23 0.6K
12:12 52.22 52.22 52.17 52.17 4.8K
12:13 52.18 52.19 52.14 52.14 12.4K
12:14 52.12 52.13 52.12 52.13 3.1K
12:15 52.14 52.23 52.14 52.19 5.8K
12:16 52.22 52.28 52.22 52.28 6.5K
12:17 52.25 52.31 52.25 52.31 3.6K
12:18 52.27 52.30 52.27 52.29 3.3K
12:19 52.29 52.31 52.29 52.30 2.0K
12:20 52.33 52.34 52.31 52.33 15.0K
12:21 52.31 52.33 52.25 52.25 7.1K
12:22 52.27 52.27 52.20 52.21 10.4K
12:23 52.22 52.22 52.18 52.18 6.1K
12:24 52.22 52.25 52.22 52.23 4.8K
12:25 52.21 52.29 52.21 52.22 2.9K
12:26 52.20 52.20 52.20 52.20 2.5K
12:27 52.14 52.14 52.13 52.13 1.8K
12:28 52.12 52.13 52.09 52.10 43.4K
12:29 52.09 52.09 52.07 52.09 17.6K
12:30 52.11 52.13 52.11 52.11 17.3K
12:31 52.10 52.11 52.06 52.11 5.3K
12:32 52.10 52.13 52.10 52.12 4.7K
12:33 52.09 52.09 52.03 52.03 2.1K
12:34 52.06 52.06 52.01 52.05 4.3K
12:35 52.14 52.17 52.14 52.17 5.9K
12:36 52.13 52.25 52.13 52.25 2.5K
12:37 52.20 52.21 52.18 52.21 0.9K
12:38 52.21 52.21 52.19 52.19 4.9K
12:40 52.19 52.19 52.12 52.15 6.9K
12:42 52.27 52.30 52.27 52.30 3.7K
12:43 52.35 52.40 52.34 52.40 5.7K
12:44 52.39 52.39 52.35 52.35 10.8K
12:45 52.37 52.37 52.32 52.32 5.2K
12:46 52.33 52.33 52.27 52.27 2.8K
12:47 52.30 52.34 52.30 52.34 4.9K
12:48 52.33 52.35 52.33 52.34 2.4K
12:49 52.35 52.35 52.30 52.30 10.0K
12:50 52.29 52.33 52.29 52.33 1.8K
12:51 52.35 52.39 52.34 52.34 10.7K
12:52 52.37 52.40 52.37 52.40 4.8K
12:53 52.40 52.41 52.39 52.41 17.5K
12:54 52.41 52.43 52.37 52.39 20.3K
12:55 52.40 52.40 52.37 52.38 13.6K
12:56 52.40 52.40 52.40 52.39 0.6K
12:57 52.39 52.42 52.39 52.42 7.0K
12:58 52.35 52.36 52.35 52.36 0.3K
12:59 52.35 52.35 52.30 52.31 1.5K
13:00 52.33 52.33 52.23 52.25 3.7K
13:01 52.23 52.24 52.19 52.21 3.1K
13:02 52.17 52.17 52.16 52.16 3.5K
13:03 52.17 52.18 52.16 52.16 1.5K
13:04 52.15 52.18 52.15 52.18 3.3K
13:05 52.13 52.13 52.12 52.12 4.7K
13:06 52.11 52.11 52.08 52.08 1.2K
13:07 52.14 52.14 52.14 52.14 9.5K
13:08 52.05 52.05 52.05 52.05 1.0K
13:09 52.06 52.06 52.02 52.02 6.8K
13:10 52.05 52.06 52.02 52.06 1.9K
13:11 52.03 52.06 52.03 52.06 6.4K
13:12 52.01 52.01 51.92 51.92 32.5K
13:13 51.87 51.87 51.71 51.75 32.0K
13:14 51.77 51.79 51.72 51.76 9.3K
13:15 51.72 51.82 51.71 51.82 5.1K
13:16 51.83 51.87 51.81 51.82 14.4K
13:17 51.85 51.87 51.82 51.84 19.7K
13:18 51.83 51.86 51.83 51.83 13.8K
13:19 51.86 51.93 51.86 51.93 3.9K
13:20 51.94 51.94 51.88 51.89 31.2K
13:21 51.87 51.92 51.87 51.90 13.8K
13:22 51.90 51.90 51.82 51.82 11.2K
13:23 51.83 51.83 51.73 51.81 17.6K
13:24 51.84 52.00 51.84 52.00 12.3K
13:25 52.03 52.05 51.98 51.98 10.7K
13:26 52.03 52.05 52.03 52.03 10.8K
13:27 52.03 52.03 51.92 51.94 8.5K
13:28 51.87 51.87 51.87 51.87 1.9K
13:29 51.88 51.93 51.88 51.90 1.0K
13:30 51.89 51.89 51.85 51.86 2.7K
13:31 51.85 51.90 51.85 51.90 9.0K
13:32 51.85 51.85 51.77 51.77 12.6K
13:33 51.80 51.80 51.77 51.79 4.8K
13:34 51.71 51.71 51.66 51.66 33.5K
13:35 51.68 51.74 51.68 51.73 3.3K
13:36 51.75 51.80 51.75 51.78 5.0K
13:37 51.74 51.79 51.71 51.79 10.6K
13:38 51.75 51.82 51.75 51.81 13.1K
13:39 51.81 51.85 51.81 51.83 14.2K
13:40 51.84 51.84 51.75 51.79 7.6K
13:41 51.75 51.75 51.71 51.71 7.1K
13:42 51.73 51.75 51.73 51.75 4.7K
13:43 51.81 51.81 51.78 51.80 4.5K
13:44 51.79 51.79 51.79 51.79 1.9K
13:45 51.72 51.77 51.72 51.77 3.9K
13:46 51.75 51.83 51.73 51.76 113.3K
13:47 51.78 51.83 51.78 51.82 8.9K
13:48 51.79 51.80 51.79 51.79 5.6K
13:49 51.79 51.79 51.74 51.74 5.9K
13:50 51.71 51.71 51.62 51.63 15.4K
13:51 51.62 51.63 51.55 51.57 11.2K
13:52 51.58 51.61 51.49 51.49 11.4K
13:53 51.53 51.56 51.46 51.49 10.0K
13:54 51.48 51.48 51.43 51.48 15.6K
13:55 51.49 51.54 51.49 51.50 8.0K
13:56 51.50 51.50 51.49 51.49 2.4K
13:57 51.52 51.54 51.52 51.52 5.4K
13:58 51.49 51.50 51.48 51.50 13.2K
13:59 51.49 51.49 51.48 51.48 5.9K
14:00 51.46 51.46 51.40 51.40 16.1K
14:01 51.40 51.48 51.38 51.42 13.9K
14:02 51.45 51.53 51.45 51.53 16.5K
14:03 51.47 51.50 51.47 51.47 8.8K
14:04 51.46 51.47 51.44 51.44 7.4K
14:05 51.42 51.44 51.42 51.44 6.4K
14:06 51.43 51.50 51.43 51.45 19.3K
14:07 51.45 51.50 51.45 51.50 1.9K
14:08 51.49 51.49 51.45 51.48 10.8K
14:09 51.50 51.50 51.38 51.38 12.8K
14:10 51.39 51.40 51.28 51.28 17.1K
14:11 51.30 51.32 51.18 51.23 21.4K
14:12 51.21 51.27 51.21 51.27 4.7K
14:13 51.35 51.42 51.32 51.42 6.4K
14:14 51.48 51.87 51.48 51.86 26.1K
14:15 51.84 51.85 51.77 51.78 14.4K
14:16 51.75 51.75 51.66 51.66 5.0K
14:17 51.68 51.79 51.68 51.79 12.8K
14:18 51.76 51.78 51.75 51.75 9.8K
14:19 51.71 51.80 51.71 51.79 13.1K
14:20 51.81 51.88 51.81 51.88 9.2K
14:21 51.88 52.05 51.87 52.05 11.2K
14:22 52.06 52.07 51.95 51.95 5.9K
14:23 51.93 51.93 51.86 51.89 10.2K
14:24 51.89 51.92 51.86 51.92 4.8K
14:25 51.87 51.87 51.75 51.75 7.0K
14:26 51.80 52.01 51.80 51.92 7.4K
14:27 51.95 51.99 51.93 51.93 9.1K
14:28 51.92 51.96 51.86 51.86 4.0K
14:29 51.87 51.87 51.80 51.82 7.0K
14:30 51.79 51.79 51.75 51.75 7.6K
14:31 51.76 51.76 51.76 51.76 1.3K
14:32 51.78 51.84 51.75 51.84 7.7K
14:33 51.82 51.89 51.82 51.84 1.7K
14:34 51.89 51.91 51.86 51.86 2.5K
14:35 51.86 51.92 51.85 51.92 6.4K
14:36 51.91 51.92 51.87 51.88 9.5K
14:37 51.90 51.99 51.90 51.99 4.3K
14:38 51.99 52.00 51.92 51.94 21.5K
14:39 51.98 52.03 51.98 52.01 6.4K
14:40 51.98 52.08 51.98 51.99 13.1K
14:41 51.99 51.99 51.95 51.95 5.0K
14:42 51.87 51.89 51.84 51.84 5.4K
14:43 51.87 51.92 51.87 51.90 2.6K
14:44 51.91 51.91 51.91 51.91 1.4K
14:46 51.89 51.89 51.89 51.89 0.6K
14:47 51.94 51.94 51.92 51.92 1.0K
14:48 51.91 51.91 51.91 51.91 0.5K
14:49 51.90 51.90 51.90 51.90 0.4K
14:50 51.88 51.88 51.88 51.88 0.4K
14:51 51.90 51.91 51.87 51.90 3.5K
14:52 51.91 51.93 51.91 51.92 4.9K
14:53 51.91 51.97 51.91 51.97 3.6K
14:54 52.03 52.05 52.00 52.02 8.6K
14:55 52.03 52.03 52.03 52.03 0.2K
14:56 52.01 52.03 51.97 52.03 6.2K
14:57 52.03 52.07 52.01 52.04 13.9K
14:58 52.04 52.08 52.00 52.06 20.1K
14:59 52.09 52.12 52.07 52.09 6.6K
15:00 52.07 52.10 52.06 52.06 6.3K
15:01 52.07 52.07 51.99 52.03 8.7K
15:02 52.06 52.14 52.06 52.14 4.4K
15:03 52.10 52.13 52.08 52.12 4.6K
15:04 52.13 52.13 52.06 52.07 2.9K
15:05 52.08 52.19 52.08 52.16 19.7K
15:06 52.14 52.20 52.14 52.20 4.9K
15:07 52.19 52.25 52.17 52.23 24.2K
15:08 52.23 52.29 52.22 52.29 14.2K
15:09 52.27 52.29 52.25 52.29 5.6K
15:10 52.28 52.29 52.26 52.26 15.8K
15:11 52.31 52.31 52.28 52.30 11.3K
15:12 52.22 52.31 52.22 52.31 7.0K
15:13 52.32 52.32 52.23 52.23 5.9K
15:14 52.24 52.32 52.24 52.30 6.5K
15:15 52.29 52.33 52.29 52.33 6.2K
15:16 52.34 52.36 52.30 52.30 25.1K
15:17 52.26 52.30 52.25 52.30 3.6K
15:18 52.29 52.36 52.28 52.36 11.0K
15:19 52.37 52.38 52.33 52.37 28.4K
15:20 52.36 52.43 52.36 52.37 18.6K
15:21 52.37 52.38 52.30 52.30 7.9K
15:22 52.33 52.33 52.29 52.31 5.5K
15:23 52.30 52.31 52.24 52.31 7.8K
15:24 52.30 52.36 52.30 52.36 4.2K
15:25 52.37 52.39 52.34 52.34 2.8K
15:26 52.35 52.36 52.23 52.23 6.9K
15:27 52.23 52.23 52.11 52.20 27.8K
15:28 52.22 52.22 52.11 52.15 15.0K
15:29 52.16 52.26 52.16 52.17 4.7K
15:30 52.22 52.29 52.22 52.29 17.3K
15:31 52.30 52.31 52.30 52.31 3.2K
15:32 52.34 52.41 52.32 52.41 15.3K
15:33 52.36 52.36 52.35 52.35 1.4K
15:34 52.33 52.36 52.28 52.31 99.9K
15:35 52.30 52.36 52.30 52.36 6.1K
15:36 52.37 52.38 52.33 52.34 8.9K
15:37 52.35 52.35 52.31 52.31 13.5K
15:38 52.25 52.25 52.16 52.16 9.3K
15:39 52.16 52.16 52.07 52.12 13.8K
15:40 52.14 52.20 52.14 52.14 5.8K
15:41 52.13 52.14 52.10 52.11 11.0K
15:42 52.14 52.20 52.10 52.20 21.5K
15:43 52.18 52.18 52.16 52.17 2.4K
15:44 52.18 52.23 52.18 52.22 10.1K
15:45 52.23 52.23 52.11 52.12 16.0K
15:46 52.11 52.14 52.11 52.13 4.4K
15:47 52.14 52.14 52.10 52.14 2.8K
15:48 52.20 52.20 52.15 52.16 7.4K
15:49 52.15 52.18 52.15 52.16 7.4K
15:50 52.24 52.27 52.21 52.22 11.4K
15:51 52.24 52.28 52.12 52.16 126.6K
15:52 52.12 52.13 52.09 52.13 10.3K
15:53 52.15 52.16 52.11 52.14 12.7K
15:54 52.12 52.12 52.05 52.09 12.0K
15:55 52.09 52.18 52.09 52.18 4.8K
15:56 52.17 52.17 52.05 52.05 18.9K
15:57 52.06 52.08 52.01 52.02 18.6K
15:58 52.02 52.07 52.01 52.02 13.2K
15:59 52.05 52.17 51.96 52.05 35.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし