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 53.92 54.04 53.89 54.04 530.6K
09:31 54.01 54.15 54.01 54.11 61.5K
09:32 54.12 54.15 54.06 54.06 39.1K
09:33 54.05 54.21 54.05 54.21 67.0K
09:34 54.22 54.22 54.14 54.15 32.0K
09:35 54.20 54.27 54.15 54.24 48.7K
09:36 54.23 54.25 54.13 54.23 89.0K
09:37 54.23 54.23 54.00 54.00 12.7K
09:38 54.01 54.08 53.99 54.04 25.4K
09:39 54.02 54.12 54.00 54.01 32.6K
09:40 54.14 54.15 54.10 54.10 19.1K
09:41 54.04 54.04 53.91 53.98 14.0K
09:42 53.97 54.07 53.97 54.02 12.3K
09:43 54.04 54.04 53.99 54.00 33.2K
09:44 53.99 53.99 53.86 53.90 10.7K
09:45 53.85 53.85 53.70 53.72 20.4K
09:46 53.66 53.74 53.60 53.60 41.5K
09:47 53.61 53.64 53.57 53.64 20.1K
09:48 53.63 53.65 53.50 53.50 18.3K
09:49 53.49 53.49 53.33 53.39 25.6K
09:50 53.37 53.50 53.37 53.50 12.9K
09:51 53.48 53.48 53.41 53.41 6.8K
09:52 53.35 53.35 53.12 53.23 23.0K
09:53 53.19 53.19 52.98 53.03 38.5K
09:54 53.03 53.15 53.00 53.00 15.0K
09:55 53.02 53.03 52.93 53.01 13.9K
09:56 52.99 53.08 52.99 53.06 8.6K
09:57 52.99 52.99 52.78 52.84 16.8K
09:58 52.93 52.97 52.87 52.96 13.3K
09:59 52.91 52.92 52.84 52.89 10.8K
10:00 52.89 52.89 52.77 52.82 25.8K
10:01 52.79 52.83 52.64 52.72 39.4K
10:02 52.77 52.93 52.74 52.91 33.8K
10:03 52.94 53.06 52.94 53.04 24.2K
10:04 53.05 53.17 53.05 53.17 48.1K
10:05 53.20 53.27 53.11 53.11 44.8K
10:06 53.16 53.23 53.07 53.07 22.0K
10:07 53.07 53.07 52.90 52.90 21.5K
10:08 52.83 52.93 52.82 52.91 11.4K
10:09 52.89 52.98 52.89 52.98 7.8K
10:10 52.98 53.02 52.88 53.02 4.0K
10:11 53.06 53.06 52.94 53.05 8.9K
10:12 53.11 53.11 52.97 53.03 7.3K
10:13 52.97 53.13 52.97 53.10 18.3K
10:14 53.14 53.20 53.02 53.02 11.9K
10:15 53.01 53.14 53.00 53.13 9.7K
10:16 53.12 53.17 53.06 53.17 7.1K
10:17 53.20 53.20 53.14 53.19 15.2K
10:18 53.15 53.22 53.15 53.22 7.3K
10:19 53.22 53.22 53.18 53.19 7.0K
10:20 53.19 53.24 53.19 53.22 9.4K
10:21 53.21 53.21 53.15 53.15 18.6K
10:22 53.10 53.16 53.10 53.13 4.2K
10:23 52.99 53.00 52.92 52.97 12.2K
10:24 52.95 53.00 52.93 53.00 37.2K
10:25 53.00 53.04 52.99 52.99 6.7K
10:26 52.96 53.02 52.96 53.02 17.3K
10:27 53.01 53.01 52.95 52.99 3.4K
10:28 52.96 53.01 52.96 53.01 24.3K
10:29 52.96 53.07 52.96 53.06 21.2K
10:30 53.06 53.17 53.04 53.16 17.0K
10:31 53.10 53.10 53.07 53.07 7.7K
10:32 53.05 53.08 53.05 53.08 21.3K
10:33 53.03 53.08 53.03 53.07 4.7K
10:34 53.07 53.17 53.07 53.14 4.4K
10:35 53.16 53.19 53.09 53.14 10.4K
10:36 53.10 53.10 52.99 52.99 16.0K
10:37 53.03 53.09 53.03 53.07 2.5K
10:38 53.05 53.09 53.05 53.07 6.0K
10:39 53.10 53.21 53.10 53.16 9.7K
10:40 53.18 53.18 53.04 53.12 6.6K
10:41 53.11 53.18 53.11 53.15 7.1K
10:42 53.16 53.18 53.15 53.18 2.3K
10:43 53.22 53.24 53.22 53.22 5.8K
10:44 53.26 53.29 53.18 53.18 64.8K
10:45 53.16 53.16 53.10 53.15 4.4K
10:46 53.14 53.16 53.09 53.09 4.2K
10:47 53.06 53.11 53.06 53.11 5.5K
10:48 53.15 53.15 53.06 53.08 11.4K
10:49 53.10 53.10 53.02 53.02 12.8K
10:50 53.04 53.04 52.92 52.92 10.3K
10:51 52.88 52.93 52.83 52.92 7.3K
10:52 52.96 52.99 52.96 52.96 36.5K
10:53 52.93 53.00 52.91 53.00 5.6K
10:54 52.98 52.98 52.98 52.98 0.6K
10:55 52.97 52.97 52.88 52.94 32.4K
10:56 52.91 52.91 52.82 52.83 6.5K
10:57 52.83 52.83 52.75 52.75 13.4K
10:58 52.81 52.85 52.81 52.84 8.4K
10:59 52.82 52.83 52.74 52.75 45.2K
11:00 52.83 52.92 52.80 52.92 20.1K
11:01 52.92 52.92 52.90 52.90 1.9K
11:02 52.96 53.00 52.95 52.96 18.0K
11:03 52.96 52.96 52.86 52.88 29.9K
11:04 52.88 52.88 52.84 52.84 6.2K
11:05 52.92 53.00 52.91 53.00 21.5K
11:06 53.03 53.12 53.03 53.12 4.8K
11:07 53.10 53.11 53.08 53.09 9.5K
11:08 53.14 53.20 53.14 53.20 10.1K
11:09 53.19 53.27 53.18 53.27 13.7K
11:10 53.25 53.44 53.25 53.44 13.9K
11:11 53.52 53.59 53.52 53.56 34.3K
11:12 53.59 53.71 53.59 53.69 30.9K
11:13 53.72 53.72 53.51 53.51 20.9K
11:14 53.48 53.50 53.43 53.43 8.6K
11:15 53.43 53.44 53.38 53.41 68.3K
11:16 53.33 53.41 53.33 53.40 13.3K
11:17 53.39 53.39 53.39 53.39 1.9K
11:18 53.43 53.43 53.43 53.43 1.4K
11:19 53.47 53.49 53.44 53.49 42.6K
11:20 53.54 53.63 53.54 53.63 9.0K
11:21 53.66 53.66 53.61 53.65 17.9K
11:22 53.64 53.64 53.56 53.57 10.9K
11:23 53.59 53.59 53.55 53.57 2.5K
11:24 53.59 53.71 53.59 53.71 5.2K
11:25 53.68 53.72 53.61 53.61 20.2K
11:26 53.59 53.65 53.59 53.65 17.5K
11:27 53.63 53.63 53.58 53.58 2.0K
11:28 53.70 53.72 53.70 53.70 1.6K
11:29 53.70 53.76 53.70 53.76 4.3K
11:30 53.76 53.82 53.76 53.79 12.0K
11:31 53.66 53.69 53.64 53.67 2.8K
11:32 53.61 53.67 53.59 53.64 4.9K
11:33 53.61 53.68 53.61 53.68 2.6K
11:34 53.63 53.70 53.63 53.63 18.6K
11:35 53.66 53.66 53.59 53.60 26.4K
11:36 53.59 53.62 53.59 53.62 16.8K
11:37 53.63 53.64 53.58 53.61 14.8K
11:38 53.53 53.58 53.53 53.58 4.4K
11:39 53.79 53.91 53.79 53.89 31.8K
11:40 53.88 53.95 53.86 53.93 12.0K
11:41 53.93 54.03 53.93 54.02 42.4K
11:42 54.00 54.06 53.95 53.96 6.6K
11:43 53.96 53.96 53.92 53.94 6.1K
11:44 53.96 54.04 53.96 54.04 12.9K
11:45 54.00 54.05 53.93 53.93 16.0K
11:46 53.89 53.92 53.87 53.87 8.6K
11:47 53.85 53.87 53.78 53.78 4.2K
11:48 53.81 53.81 53.73 53.75 3.7K
11:49 53.70 53.75 53.70 53.72 5.6K
11:50 53.80 53.88 53.78 53.85 5.0K
11:51 53.86 53.88 53.76 53.76 6.6K
11:52 53.75 53.83 53.75 53.83 5.6K
11:53 53.86 53.86 53.69 53.69 17.2K
11:54 53.68 53.74 53.68 53.74 7.0K
11:55 53.66 53.66 53.64 53.64 7.7K
11:56 53.63 53.63 53.60 53.62 12.8K
11:57 53.59 53.59 53.52 53.52 5.7K
11:58 53.48 53.52 53.48 53.52 9.9K
11:59 53.48 53.55 53.48 53.53 2.6K
12:00 53.52 53.61 53.52 53.59 8.0K
12:01 53.63 53.64 53.60 53.60 10.7K
12:02 53.63 53.67 53.63 53.67 13.3K
12:03 53.71 53.76 53.68 53.76 5.8K
12:04 53.73 53.75 53.70 53.75 13.5K
12:05 53.75 53.84 53.74 53.79 12.4K
12:06 53.80 53.80 53.75 53.79 16.6K
12:07 53.82 53.82 53.81 53.81 1.3K
12:08 53.75 53.79 53.71 53.72 8.1K
12:09 53.67 53.67 53.63 53.63 2.7K
12:10 53.65 53.77 53.65 53.77 5.4K
12:11 53.79 53.79 53.76 53.76 3.6K
12:12 53.77 53.80 53.75 53.79 5.3K
12:13 53.77 53.83 53.77 53.82 4.3K
12:14 53.83 53.83 53.80 53.81 5.2K
12:15 53.87 53.90 53.87 53.87 18.8K
12:16 53.93 53.97 53.93 53.94 31.9K
12:17 53.96 54.03 53.95 54.03 29.2K
12:18 54.04 54.06 54.02 54.06 7.4K
12:19 54.02 54.07 54.02 54.06 5.8K
12:20 54.05 54.10 54.05 54.08 10.6K
12:21 54.08 54.08 54.06 54.07 9.7K
12:22 54.02 54.04 53.98 54.01 15.0K
12:23 54.02 54.02 53.97 53.98 9.3K
12:24 54.00 54.00 53.96 53.99 4.5K
12:25 54.01 54.03 54.01 54.03 3.2K
12:26 54.03 54.04 54.00 54.04 9.2K
12:27 54.03 54.04 53.97 53.97 4.3K
12:28 53.98 53.98 53.96 53.96 3.0K
12:29 53.94 54.00 53.93 54.00 3.1K
12:30 53.99 54.02 53.99 54.02 1.8K
12:31 54.03 54.03 53.95 53.96 22.9K
12:32 53.99 53.99 53.92 53.99 8.4K
12:33 54.00 54.04 54.00 54.04 6.1K
12:34 54.04 54.08 54.04 54.08 2.1K
12:35 54.08 54.11 54.08 54.10 10.2K
12:36 54.10 54.10 54.10 54.10 4.3K
12:37 54.06 54.09 54.04 54.04 6.5K
12:38 54.05 54.08 53.99 54.01 4.0K
12:39 54.00 54.03 53.94 53.94 6.6K
12:40 53.97 54.00 53.95 53.95 5.4K
12:41 53.94 53.97 53.94 53.97 1.0K
12:42 53.97 54.01 53.97 54.01 3.0K
12:44 54.03 54.06 54.03 54.06 5.3K
12:45 54.02 54.04 54.02 54.02 3.5K
12:46 53.96 54.00 53.96 53.98 7.3K
12:47 54.02 54.04 54.00 54.02 3.0K
12:48 54.02 54.02 53.98 54.00 4.6K
12:49 54.01 54.05 54.01 54.05 2.1K
12:50 54.06 54.06 54.03 54.03 2.4K
12:51 54.06 54.08 54.05 54.05 2.0K
12:52 54.07 54.07 54.06 54.06 4.3K
12:53 54.08 54.10 54.08 54.10 5.0K
12:54 54.11 54.11 54.07 54.09 5.3K
12:55 54.07 54.07 54.05 54.06 5.1K
12:56 54.04 54.08 54.02 54.02 10.4K
12:57 54.07 54.14 54.07 54.14 9.0K
12:58 54.16 54.16 54.13 54.13 7.5K
12:59 54.12 54.15 54.10 54.10 12.5K
13:00 54.09 54.17 54.09 54.17 9.3K
13:01 54.17 54.17 54.13 54.13 12.1K
13:02 54.14 54.29 54.14 54.29 20.0K
13:03 54.32 54.40 54.32 54.40 41.1K
13:04 54.40 54.48 54.40 54.48 33.7K
13:05 54.46 54.51 54.46 54.51 33.7K
13:06 54.51 54.52 54.40 54.41 38.9K
13:07 54.39 54.39 54.22 54.25 23.8K
13:08 54.23 54.28 54.23 54.24 14.9K
13:09 54.25 54.29 54.17 54.17 13.0K
13:10 54.12 54.22 54.09 54.20 5.8K
13:11 54.13 54.25 54.13 54.25 4.9K
13:12 54.25 54.25 54.23 54.23 3.0K
13:13 54.26 54.35 54.25 54.35 8.9K
13:14 54.36 54.40 54.36 54.40 24.0K
13:15 54.40 54.43 54.36 54.38 13.0K
13:16 54.32 54.32 54.28 54.28 8.4K
13:17 54.25 54.36 54.23 54.36 8.4K
13:18 54.38 54.40 54.36 54.40 6.9K
13:19 54.36 54.42 54.36 54.40 11.8K
13:20 54.44 54.53 54.44 54.51 12.4K
13:21 54.46 54.50 54.46 54.50 3.2K
13:22 54.50 54.59 54.50 54.59 9.7K
13:23 54.58 54.61 54.58 54.60 20.8K
13:24 54.60 54.61 54.59 54.60 4.6K
13:25 54.61 54.63 54.60 54.60 6.9K
13:26 54.58 54.61 54.57 54.58 3.9K
13:27 54.60 54.60 54.57 54.58 2.8K
13:28 54.56 54.56 54.44 54.48 12.5K
13:29 54.46 54.50 54.44 54.50 3.2K
13:30 54.49 54.58 54.46 54.58 22.3K
13:31 54.61 54.65 54.59 54.64 16.5K
13:32 54.66 54.66 54.59 54.61 16.4K
13:33 54.61 54.65 54.57 54.60 10.2K
13:34 54.64 54.64 54.50 54.50 11.9K
13:35 54.47 54.48 54.45 54.45 17.4K
13:36 54.37 54.37 54.33 54.35 8.1K
13:37 54.38 54.41 54.33 54.33 7.6K
13:38 54.36 54.39 54.36 54.39 4.5K
13:39 54.36 54.36 54.32 54.34 5.9K
13:40 54.35 54.35 54.32 54.34 8.2K
13:41 54.29 54.38 54.28 54.38 5.0K
13:42 54.35 54.42 54.32 54.40 4.1K
13:43 54.41 54.41 54.38 54.38 7.6K
13:44 54.41 54.43 54.38 54.43 13.8K
13:45 54.47 54.52 54.47 54.52 10.7K
13:46 54.52 54.52 54.45 54.45 3.8K
13:47 54.46 54.46 54.36 54.36 7.6K
13:48 54.38 54.38 54.34 54.34 1.5K
13:49 54.34 54.34 54.34 54.34 2.8K
13:50 54.33 54.33 54.33 54.33 1.3K
13:51 54.35 54.35 54.32 54.32 12.6K
13:52 54.35 54.40 54.35 54.40 2.6K
13:53 54.36 54.45 54.36 54.43 3.2K
13:54 54.43 54.44 54.43 54.44 3.2K
13:55 54.45 54.52 54.45 54.51 11.7K
13:56 54.52 54.52 54.49 54.49 6.0K
13:57 54.53 54.55 54.53 54.53 4.6K
13:58 54.54 54.54 54.51 54.51 5.6K
13:59 54.53 54.53 54.50 54.50 3.2K
14:00 54.48 54.56 54.48 54.52 5.4K
14:01 54.54 54.57 54.54 54.57 3.4K
14:02 54.59 54.59 54.54 54.54 3.7K
14:03 54.54 54.57 54.54 54.57 2.2K
14:04 54.60 54.64 54.60 54.64 8.5K
14:05 54.64 54.64 54.58 54.58 4.2K
14:06 54.57 54.61 54.57 54.61 1.1K
14:07 54.60 54.60 54.56 54.56 2.1K
14:08 54.59 54.59 54.56 54.58 4.1K
14:09 54.58 54.58 54.47 54.47 5.7K
14:10 54.47 54.54 54.47 54.51 1.6K
14:11 54.54 54.54 54.51 54.54 4.3K
14:12 54.55 54.63 54.55 54.63 2.9K
14:13 54.59 54.60 54.59 54.59 9.6K
14:14 54.61 54.61 54.60 54.60 11.4K
14:15 54.61 54.62 54.58 54.58 6.5K
14:16 54.53 54.53 54.51 54.53 3.7K
14:17 54.58 54.58 54.47 54.47 9.3K
14:18 54.52 54.57 54.52 54.52 4.5K
14:19 54.53 54.62 54.53 54.61 21.1K
14:20 54.62 54.67 54.61 54.66 40.8K
14:21 54.67 54.68 54.61 54.66 20.2K
14:22 54.67 54.73 54.67 54.69 18.1K
14:23 54.71 54.74 54.69 54.73 15.2K
14:24 54.70 54.71 54.69 54.70 4.2K
14:25 54.72 54.72 54.64 54.64 4.3K
14:26 54.72 54.72 54.67 54.72 15.4K
14:27 54.73 54.73 54.69 54.72 3.9K
14:28 54.69 54.70 54.67 54.70 4.6K
14:29 54.70 54.72 54.68 54.68 3.9K
14:30 54.65 54.68 54.63 54.68 2.3K
14:31 54.64 54.64 54.51 54.51 9.6K
14:32 54.50 54.59 54.47 54.59 18.1K
14:33 54.60 54.60 54.57 54.57 7.1K
14:34 54.64 54.64 54.55 54.55 4.9K
14:35 54.56 54.57 54.51 54.55 12.0K
14:36 54.54 54.59 54.54 54.56 2.7K
14:37 54.56 54.56 54.53 54.53 2.8K
14:38 54.51 54.51 54.47 54.47 5.6K
14:39 54.49 54.49 54.42 54.46 6.1K
14:40 54.43 54.43 54.39 54.39 18.1K
14:41 54.46 54.46 54.43 54.43 1.2K
14:42 54.45 54.45 54.41 54.42 9.9K
14:43 54.50 54.55 54.50 54.55 3.9K
14:44 54.54 54.55 54.51 54.55 3.2K
14:45 54.52 54.57 54.52 54.57 4.5K
14:46 54.60 54.64 54.60 54.64 2.3K
14:47 54.63 54.64 54.60 54.60 2.7K
14:48 54.59 54.59 54.59 54.59 1.6K
14:49 54.63 54.64 54.60 54.60 6.5K
14:50 54.64 54.64 54.62 54.64 3.8K
14:51 54.63 54.66 54.63 54.64 13.4K
14:52 54.61 54.63 54.59 54.62 4.2K
14:53 54.60 54.61 54.57 54.61 38.3K
14:54 54.59 54.67 54.59 54.64 9.8K
14:55 54.58 54.59 54.56 54.56 0.4K
14:56 54.57 54.58 54.53 54.53 6.7K
14:57 54.53 54.61 54.52 54.61 5.7K
14:58 54.62 54.66 54.60 54.66 4.0K
14:59 54.66 54.68 54.63 54.63 4.5K
15:00 54.63 54.63 54.59 54.59 2.0K
15:01 54.59 54.59 54.56 54.56 3.7K
15:02 54.57 54.65 54.57 54.65 3.6K
15:03 54.65 54.67 54.65 54.65 16.2K
15:04 54.66 54.69 54.64 54.64 18.5K
15:05 54.65 54.65 54.61 54.64 2.6K
15:06 54.59 54.61 54.54 54.59 5.0K
15:07 54.59 54.59 54.48 54.51 6.9K
15:08 54.52 54.64 54.51 54.64 4.3K
15:09 54.64 54.64 54.61 54.61 2.0K
15:10 54.63 54.65 54.58 54.65 3.3K
15:11 54.67 54.68 54.63 54.63 6.0K
15:12 54.64 54.64 54.58 54.58 7.1K
15:13 54.64 54.66 54.64 54.64 20.7K
15:14 54.63 54.64 54.59 54.61 7.7K
15:15 54.60 54.64 54.57 54.64 6.0K
15:16 54.62 54.62 54.55 54.55 7.9K
15:17 54.54 54.61 54.54 54.55 3.1K
15:18 54.57 54.65 54.57 54.65 4.9K
15:19 54.65 54.73 54.65 54.73 18.9K
15:20 54.73 54.80 54.73 54.77 52.4K
15:21 54.80 54.80 54.75 54.77 22.5K
15:22 54.78 54.93 54.78 54.85 36.6K
15:23 54.85 54.96 54.85 54.94 45.1K
15:24 54.94 54.95 54.90 54.95 14.4K
15:25 54.95 54.97 54.91 54.97 11.3K
15:26 54.96 54.97 54.95 54.97 10.3K
15:27 54.94 54.97 54.91 54.91 10.8K
15:28 54.92 54.95 54.90 54.90 3.5K
15:29 54.92 54.92 54.83 54.83 11.9K
15:30 54.86 54.86 54.79 54.81 6.9K
15:31 54.84 54.87 54.84 54.86 19.7K
15:32 54.91 54.91 54.85 54.85 4.2K
15:33 54.89 54.89 54.80 54.80 16.8K
15:34 54.78 54.78 54.71 54.73 5.5K
15:35 54.77 54.77 54.65 54.65 9.5K
15:36 54.68 54.68 54.67 54.67 3.6K
15:37 54.76 54.80 54.75 54.75 5.9K
15:38 54.75 54.75 54.67 54.69 30.5K
15:39 54.69 54.70 54.68 54.70 3.5K
15:40 54.74 54.76 54.73 54.74 8.6K
15:41 54.76 54.78 54.74 54.74 2.0K
15:42 54.73 54.77 54.73 54.74 11.9K
15:43 54.75 54.83 54.75 54.83 13.2K
15:44 54.84 54.88 54.83 54.85 10.7K
15:45 54.82 54.87 54.82 54.82 6.3K
15:46 54.81 54.81 54.76 54.76 3.7K
15:47 54.74 54.74 54.72 54.72 3.2K
15:48 54.73 54.73 54.71 54.72 3.3K
15:49 54.77 54.83 54.77 54.83 22.2K
15:50 54.82 54.88 54.82 54.82 12.6K
15:51 54.78 54.80 54.75 54.79 5.0K
15:52 54.76 54.80 54.73 54.77 40.6K
15:53 54.71 54.77 54.71 54.77 10.6K
15:54 54.76 54.76 54.71 54.76 14.1K
15:55 54.75 54.75 54.64 54.64 8.7K
15:56 54.68 54.70 54.65 54.68 16.4K
15:57 54.62 54.62 54.52 54.57 19.3K
15:58 54.57 54.57 54.53 54.56 25.8K
15:59 54.61 54.71 54.60 54.66 33.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし