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 50.86 51.00 50.82 50.99 513.5K
09:31 51.02 51.29 51.02 51.29 40.7K
09:32 51.21 51.36 51.19 51.24 32.5K
09:33 51.25 51.25 51.03 51.03 16.8K
09:34 51.08 51.18 51.05 51.10 21.3K
09:35 51.03 51.10 50.85 50.85 24.5K
09:36 50.85 50.97 50.84 50.88 26.9K
09:37 50.88 50.92 50.84 50.86 36.6K
09:38 51.08 51.08 50.98 50.99 10.2K
09:39 51.00 51.04 50.86 50.86 15.9K
09:40 50.95 50.98 50.87 50.94 9.8K
09:41 50.89 50.91 50.72 50.74 37.1K
09:42 50.77 50.77 50.61 50.61 25.2K
09:43 50.66 50.66 50.56 50.64 18.9K
09:44 50.61 50.65 50.57 50.59 29.0K
09:45 50.62 50.76 50.57 50.72 40.0K
09:46 50.70 50.72 50.52 50.54 21.1K
09:47 50.53 50.65 50.53 50.54 15.5K
09:48 50.55 50.58 50.51 50.56 11.0K
09:49 50.58 50.59 50.50 50.51 47.0K
09:50 50.51 50.51 50.35 50.38 27.1K
09:51 50.38 50.43 50.30 50.41 20.2K
09:52 50.38 50.44 50.31 50.32 32.9K
09:53 50.33 50.33 50.18 50.22 17.9K
09:54 50.25 50.31 50.16 50.19 43.6K
09:55 50.23 50.24 50.13 50.13 17.7K
09:56 50.12 50.27 50.12 50.19 24.5K
09:57 50.19 50.19 49.96 49.96 49.1K
09:58 49.98 50.00 49.93 49.95 55.5K
09:59 49.98 50.05 49.98 50.05 25.5K
10:00 50.05 50.12 49.94 50.07 40.5K
10:01 50.06 50.06 49.86 49.87 47.2K
10:02 49.86 49.91 49.82 49.82 29.8K
10:03 49.83 49.83 49.67 49.71 80.3K
10:04 49.69 49.79 49.62 49.71 84.9K
10:05 49.69 49.69 49.59 49.61 51.8K
10:06 49.61 49.61 49.48 49.52 100.4K
10:07 49.63 49.71 49.51 49.56 33.3K
10:08 49.66 50.00 49.65 49.91 40.6K
10:09 49.95 50.12 49.91 49.91 31.2K
10:10 49.92 50.10 49.85 50.08 21.1K
10:11 50.08 50.12 49.99 50.03 26.4K
10:12 50.04 50.08 49.94 50.08 10.2K
10:13 50.00 50.25 50.00 50.18 16.2K
10:14 50.32 50.41 50.30 50.30 17.5K
10:15 50.29 50.40 50.18 50.40 66.5K
10:16 50.33 50.33 50.18 50.22 7.9K
10:17 50.31 50.31 49.99 50.01 17.7K
10:18 49.92 50.01 49.86 49.92 14.9K
10:19 49.95 49.96 49.79 49.79 10.6K
10:20 49.90 49.96 49.74 49.86 20.1K
10:21 49.99 50.07 49.80 49.80 18.3K
10:22 49.90 49.97 49.88 49.92 6.1K
10:23 49.99 50.07 49.97 49.97 17.9K
10:24 50.15 50.15 50.09 50.09 7.7K
10:25 50.07 50.07 49.89 49.98 6.3K
10:26 50.01 50.01 49.87 49.87 26.0K
10:27 49.80 49.87 49.75 49.87 15.5K
10:28 49.82 49.82 49.72 49.72 6.2K
10:29 49.75 49.76 49.61 49.67 22.9K
10:30 49.65 49.79 49.60 49.78 37.9K
10:31 49.79 49.79 49.64 49.66 6.9K
10:32 49.69 49.78 49.67 49.76 14.4K
10:33 49.80 49.80 49.66 49.66 27.6K
10:34 49.74 49.74 49.63 49.67 26.0K
10:35 49.60 49.66 49.60 49.64 11.8K
10:36 49.54 49.54 49.43 49.43 47.0K
10:37 49.46 49.58 49.46 49.58 30.6K
10:38 49.56 49.58 49.49 49.49 7.2K
10:39 49.51 49.51 49.43 49.43 18.7K
10:40 49.39 49.60 49.39 49.60 27.9K
10:41 49.62 49.62 49.48 49.49 10.8K
10:42 49.47 49.51 49.45 49.47 20.0K
10:43 49.46 49.50 49.39 49.39 8.7K
10:44 49.43 49.43 49.38 49.42 13.1K
10:45 49.44 49.47 49.39 49.39 10.7K
10:46 49.37 49.37 49.19 49.20 37.1K
10:47 49.19 49.19 49.10 49.17 15.1K
10:48 49.16 49.24 49.14 49.23 20.0K
10:49 49.26 49.33 49.19 49.19 12.6K
10:50 49.30 49.34 49.21 49.22 17.4K
10:51 49.24 49.32 49.19 49.32 33.6K
10:52 49.37 49.44 49.27 49.40 31.9K
10:53 49.45 49.50 49.38 49.40 8.0K
10:54 49.40 49.40 49.28 49.31 13.3K
10:55 49.34 49.37 49.24 49.24 15.6K
10:56 49.24 49.28 49.24 49.28 4.1K
10:57 49.34 49.37 49.34 49.37 9.4K
10:58 49.44 49.57 49.42 49.57 26.0K
10:59 49.58 49.67 49.58 49.64 19.0K
11:00 49.67 49.67 49.52 49.55 14.0K
11:01 49.60 49.64 49.60 49.62 10.0K
11:02 49.52 49.53 49.49 49.53 10.0K
11:03 49.53 49.58 49.46 49.58 8.0K
11:04 49.53 49.64 49.53 49.63 19.2K
11:05 49.72 49.83 49.72 49.83 15.9K
11:06 49.80 50.01 49.80 49.99 22.1K
11:07 49.96 50.05 49.94 50.05 9.8K
11:08 50.00 50.00 49.92 49.95 20.5K
11:09 49.98 50.02 49.98 50.02 17.3K
11:10 50.04 50.05 50.00 50.05 7.7K
11:11 50.00 50.21 50.00 50.21 29.0K
11:12 50.17 50.23 50.16 50.23 17.2K
11:13 50.29 50.37 50.20 50.20 48.7K
11:14 50.19 50.22 50.09 50.09 10.3K
11:15 50.07 50.15 50.06 50.15 47.5K
11:16 50.19 50.19 50.04 50.04 33.3K
11:17 49.98 49.99 49.85 49.85 18.3K
11:18 49.89 49.89 49.76 49.81 7.5K
11:19 49.83 49.83 49.74 49.74 26.3K
11:20 49.77 49.81 49.75 49.79 5.0K
11:21 49.78 49.78 49.66 49.66 3.3K
11:22 49.73 49.76 49.70 49.75 8.0K
11:23 49.82 49.96 49.82 49.93 18.4K
11:24 49.94 49.94 49.94 49.94 2.4K
11:25 50.03 50.08 50.03 50.08 18.2K
11:26 50.10 50.29 50.10 50.22 13.8K
11:27 50.22 50.24 50.19 50.21 4.8K
11:28 50.23 50.27 50.22 50.24 9.5K
11:29 50.27 50.27 50.15 50.22 11.9K
11:30 50.21 50.23 50.17 50.20 2.6K
11:31 50.14 50.14 50.12 50.14 1.0K
11:32 50.07 50.12 50.06 50.06 3.1K
11:33 50.06 50.07 49.98 50.05 15.0K
11:34 50.07 50.16 50.07 50.15 2.9K
11:35 50.08 50.10 49.97 49.97 11.0K
11:36 50.00 50.05 50.00 50.05 43.2K
11:37 50.01 50.01 49.99 49.99 1.8K
11:38 49.93 49.93 49.84 49.84 4.6K
11:39 49.86 49.86 49.84 49.84 2.0K
11:40 49.79 49.86 49.75 49.86 3.8K
11:41 49.89 49.91 49.85 49.90 5.2K
11:42 49.93 49.98 49.90 49.98 8.6K
11:43 49.99 50.06 49.99 50.00 7.0K
11:44 50.04 50.14 49.96 50.09 11.3K
11:45 50.14 50.23 50.12 50.23 13.0K
11:46 50.22 50.22 50.14 50.14 7.4K
11:47 50.10 50.12 50.02 50.06 9.6K
11:48 50.03 50.03 50.02 50.02 7.5K
11:49 49.98 49.98 49.86 49.86 4.1K
11:50 49.86 49.86 49.76 49.79 3.7K
11:51 49.79 49.84 49.79 49.79 5.7K
11:52 49.75 49.82 49.70 49.82 6.3K
11:53 49.84 49.88 49.83 49.86 14.8K
11:54 49.81 49.89 49.81 49.86 16.0K
11:55 49.86 49.86 49.78 49.80 9.4K
11:56 49.73 49.74 49.68 49.68 11.0K
11:57 49.63 49.68 49.58 49.68 15.6K
11:58 49.61 49.64 49.61 49.64 7.8K
11:59 49.68 49.68 49.66 49.67 2.7K
12:00 49.70 49.73 49.66 49.73 4.2K
12:01 49.71 49.71 49.61 49.61 17.0K
12:02 49.61 49.77 49.61 49.77 3.9K
12:03 49.82 49.82 49.79 49.79 2.0K
12:04 49.83 49.84 49.83 49.83 3.6K
12:05 49.84 49.91 49.77 49.79 21.8K
12:06 49.83 49.85 49.75 49.75 4.4K
12:07 49.63 49.79 49.63 49.79 7.9K
12:08 49.86 49.92 49.86 49.91 3.9K
12:09 49.80 49.80 49.80 49.80 0.2K
12:10 49.81 49.87 49.79 49.87 4.7K
12:11 50.00 50.00 49.94 49.94 12.3K
12:12 49.89 49.94 49.87 49.88 4.6K
12:13 49.91 49.91 49.90 49.90 30.5K
12:14 49.88 49.91 49.88 49.91 3.6K
12:15 49.97 50.11 49.97 50.11 9.2K
12:16 50.12 50.21 50.10 50.21 15.9K
12:17 50.22 50.29 50.22 50.29 9.9K
12:18 50.30 50.31 50.30 50.31 1.3K
12:19 50.32 50.38 50.30 50.38 7.0K
12:20 50.34 50.59 50.33 50.57 19.9K
12:21 50.59 50.59 50.43 50.43 19.7K
12:22 50.40 50.41 50.31 50.32 12.4K
12:23 50.34 50.34 50.29 50.29 6.7K
12:24 50.29 50.35 50.29 50.34 6.1K
12:25 50.27 50.27 50.27 50.27 3.7K
12:26 50.43 50.45 50.42 50.42 7.8K
12:27 50.45 50.45 50.45 50.45 0.3K
12:28 50.43 50.48 50.34 50.39 4.6K
12:29 50.37 50.37 50.33 50.37 6.6K
12:30 50.38 50.40 50.38 50.40 10.3K
12:31 50.49 50.51 50.38 50.40 7.0K
12:32 50.37 50.46 50.37 50.38 5.4K
12:33 50.31 50.31 50.29 50.29 2.4K
12:34 50.25 50.38 50.25 50.30 8.3K
12:35 50.37 50.37 50.33 50.33 12.0K
12:36 50.35 50.47 50.35 50.47 23.8K
12:37 50.45 50.50 50.41 50.49 8.3K
12:38 50.44 50.48 50.44 50.48 6.3K
12:39 50.53 50.57 50.53 50.57 5.6K
12:40 50.55 50.55 50.49 50.54 7.4K
12:41 50.50 50.56 50.49 50.50 16.8K
12:42 50.54 50.54 50.44 50.44 9.2K
12:43 50.50 50.50 50.48 50.49 4.0K
12:44 50.52 50.52 50.52 50.52 9.6K
12:45 50.56 50.59 50.50 50.50 13.9K
12:46 50.37 50.38 50.34 50.38 5.7K
12:47 50.37 50.37 50.29 50.29 1.8K
12:48 50.34 50.41 50.34 50.41 1.7K
12:49 50.39 50.39 50.34 50.34 4.9K
12:50 50.35 50.39 50.34 50.34 1.1K
12:51 50.30 50.37 50.30 50.37 20.0K
12:52 50.26 50.26 50.26 50.26 1.4K
12:53 50.18 50.19 50.13 50.14 3.9K
12:54 50.16 50.16 50.08 50.12 1.8K
12:55 50.12 50.12 50.12 50.11 1.1K
12:56 50.06 50.10 50.06 50.06 6.5K
12:57 50.10 50.10 49.94 49.94 9.2K
12:58 49.98 50.02 49.97 50.02 2.3K
12:59 50.04 50.04 49.92 50.01 5.3K
13:00 50.04 50.04 49.97 49.97 3.0K
13:01 50.00 50.00 50.00 50.00 0.5K
13:02 50.03 50.15 50.03 50.11 5.2K
13:03 50.00 50.00 49.98 49.98 2.2K
13:04 49.98 49.98 49.98 49.98 1.4K
13:05 49.98 49.98 49.91 49.91 3.0K
13:06 49.88 49.94 49.84 49.88 9.7K
13:07 49.91 50.01 49.91 50.01 2.3K
13:08 50.04 50.07 50.03 50.05 5.5K
13:09 50.05 50.05 50.05 50.05 0.1K
13:10 50.07 50.11 50.07 50.11 1.6K
13:11 50.10 50.10 50.10 50.10 5.4K
13:12 50.07 50.07 50.02 50.04 3.1K
13:13 50.01 50.02 49.97 49.97 252.0K
13:14 50.01 50.02 50.01 50.02 2.7K
13:16 50.13 50.13 50.13 50.13 6.5K
13:17 50.19 50.24 50.19 50.22 26.4K
13:18 50.23 50.23 50.18 50.18 3.5K
13:19 50.12 50.16 50.12 50.16 4.1K
13:20 50.17 50.20 50.14 50.14 2.7K
13:21 50.12 50.12 50.12 50.12 0.6K
13:22 50.08 50.08 49.97 49.97 4.7K
13:23 49.92 49.96 49.90 49.96 2.7K
13:24 49.95 49.95 49.95 49.95 5.6K
13:25 50.01 50.01 50.00 50.00 0.2K
13:26 49.92 49.93 49.90 49.92 4.2K
13:27 49.92 49.94 49.87 49.88 3.3K
13:28 49.85 49.87 49.82 49.82 1.7K
13:29 49.86 49.86 49.82 49.83 4.0K
13:30 49.78 49.84 49.78 49.84 4.0K
13:31 49.88 49.89 49.86 49.86 3.8K
13:32 49.85 49.85 49.67 49.67 39.9K
13:33 49.72 49.74 49.64 49.70 9.3K
13:34 49.75 49.80 49.75 49.80 3.8K
13:35 49.83 49.83 49.70 49.71 17.5K
13:36 49.73 49.73 49.67 49.67 1.1K
13:37 49.68 49.78 49.68 49.78 3.5K
13:38 49.80 49.80 49.80 49.80 0.6K
13:39 49.73 49.73 49.73 49.73 0.1K
13:40 49.78 49.81 49.76 49.77 6.7K
13:41 49.79 49.79 49.76 49.77 5.0K
13:42 49.84 49.84 49.76 49.76 3.1K
13:43 49.78 49.78 49.69 49.70 6.1K
13:44 49.72 49.72 49.61 49.63 11.4K
13:45 49.67 49.69 49.63 49.67 2.8K
13:46 49.65 49.65 49.61 49.64 3.9K
13:47 49.61 49.64 49.53 49.55 43.7K
13:48 49.59 49.59 49.57 49.57 4.8K
13:49 49.61 49.65 49.61 49.63 3.8K
13:51 49.70 49.70 49.60 49.65 4.3K
13:52 49.69 49.78 49.69 49.78 5.6K
13:54 49.68 49.68 49.64 49.64 1.8K
13:55 49.65 49.65 49.60 49.60 11.3K
13:56 49.55 49.55 49.47 49.49 33.3K
13:57 49.47 49.47 49.38 49.39 18.3K
13:58 49.43 49.43 49.38 49.43 19.0K
13:59 49.46 49.46 49.43 49.44 5.5K
14:00 49.48 49.48 49.44 49.48 3.9K
14:01 49.52 49.56 49.51 49.56 5.0K
14:02 49.58 49.70 49.58 49.70 10.5K
14:03 49.71 49.71 49.64 49.64 7.2K
14:04 49.66 49.75 49.66 49.67 13.2K
14:05 49.63 49.70 49.61 49.69 3.8K
14:06 49.72 49.72 49.55 49.55 6.5K
14:07 49.57 49.57 49.50 49.50 11.9K
14:08 49.47 49.49 49.47 49.49 8.1K
14:09 49.50 49.52 49.49 49.52 6.3K
14:10 49.51 49.51 49.46 49.46 11.2K
14:11 49.47 49.49 49.46 49.49 28.7K
14:12 49.39 49.55 49.39 49.55 7.5K
14:13 49.57 49.69 49.57 49.69 13.8K
14:14 49.70 49.76 49.66 49.66 36.3K
14:15 49.57 49.66 49.57 49.66 7.3K
14:16 49.74 49.79 49.68 49.73 5.2K
14:17 49.64 49.69 49.64 49.67 10.1K
14:18 49.60 49.60 49.60 49.60 0.6K
14:19 49.61 49.63 49.54 49.54 3.4K
14:20 49.62 49.70 49.62 49.70 6.8K
14:21 49.66 49.66 49.56 49.57 4.9K
14:22 49.61 49.62 49.61 49.62 1.6K
14:23 49.59 49.76 49.59 49.76 5.8K
14:24 49.79 49.87 49.79 49.80 7.1K
14:25 49.80 49.88 49.80 49.88 2.4K
14:26 49.92 49.92 49.78 49.80 2.9K
14:27 49.77 49.83 49.77 49.81 5.5K
14:28 49.73 49.75 49.73 49.75 3.6K
14:29 49.72 49.75 49.72 49.74 39.4K
14:30 49.64 49.76 49.64 49.76 10.6K
14:31 49.63 49.63 49.61 49.63 3.2K
14:32 49.64 49.76 49.63 49.76 7.4K
14:33 49.76 49.84 49.76 49.79 13.6K
14:34 49.71 49.71 49.60 49.60 11.1K
14:35 49.58 49.63 49.58 49.58 22.9K
14:36 49.57 49.57 49.50 49.51 13.0K
14:37 49.49 49.51 49.42 49.42 6.9K
14:38 49.42 49.48 49.42 49.48 1.8K
14:39 49.47 49.47 49.40 49.43 2.2K
14:40 49.43 49.47 49.39 49.39 12.9K
14:41 49.35 49.40 49.32 49.34 20.2K
14:42 49.28 49.28 49.20 49.20 17.7K
14:43 49.24 49.29 49.21 49.29 21.3K
14:44 49.32 49.32 49.03 49.06 44.4K
14:45 49.06 49.07 48.97 49.03 47.4K
14:46 49.07 49.13 48.98 49.02 29.8K
14:47 48.99 49.22 48.99 49.14 11.8K
14:48 49.18 49.18 49.13 49.17 4.8K
14:49 49.18 49.30 49.18 49.29 19.8K
14:50 49.21 49.32 49.12 49.32 10.9K
14:51 49.35 49.35 49.31 49.31 1.8K
14:52 49.38 49.40 49.25 49.25 10.1K
14:53 49.20 49.25 49.15 49.25 2.2K
14:54 49.24 49.24 49.21 49.22 4.9K
14:55 49.28 49.37 49.28 49.37 6.2K
14:56 49.27 49.27 49.21 49.21 12.4K
14:57 49.20 49.26 49.20 49.26 4.8K
14:59 49.17 49.27 49.17 49.26 5.2K
15:00 49.15 49.15 49.13 49.13 8.2K
15:01 49.22 49.35 49.22 49.28 13.7K
15:02 49.26 49.26 49.22 49.22 3.9K
15:03 49.26 49.31 49.26 49.31 2.7K
15:04 49.32 49.46 49.32 49.46 19.9K
15:05 49.53 49.53 49.34 49.34 22.6K
15:06 49.36 49.37 49.36 49.36 3.6K
15:07 49.38 49.44 49.38 49.42 3.1K
15:08 49.49 49.51 49.49 49.51 6.4K
15:09 49.58 49.61 49.56 49.56 2.8K
15:10 49.56 49.59 49.55 49.58 2.8K
15:11 49.61 49.63 49.58 49.62 6.3K
15:12 49.60 49.60 49.49 49.49 7.5K
15:13 49.52 49.59 49.50 49.59 1.4K
15:14 49.64 49.64 49.64 49.64 5.6K
15:15 49.57 49.57 49.57 49.57 1.3K
15:16 49.75 49.83 49.75 49.82 34.2K
15:17 49.82 49.82 49.73 49.78 3.5K
15:18 49.73 49.78 49.68 49.77 4.0K
15:19 49.71 49.71 49.58 49.58 16.6K
15:20 49.72 49.72 49.54 49.68 2.3K
15:21 49.70 49.83 49.70 49.83 6.5K
15:22 49.68 49.68 49.67 49.67 0.9K
15:23 49.69 49.69 49.57 49.57 38.5K
15:24 49.59 49.63 49.59 49.60 6.0K
15:25 49.63 49.63 49.61 49.61 1.1K
15:26 49.64 49.64 49.53 49.55 5.1K
15:27 49.53 49.55 49.53 49.53 1.3K
15:28 49.52 49.52 49.47 49.47 3.6K
15:29 49.47 49.54 49.47 49.54 8.3K
15:30 49.59 49.59 49.59 49.59 1.5K
15:31 49.62 49.75 49.62 49.71 6.6K
15:32 49.67 49.81 49.67 49.81 11.2K
15:33 49.82 49.90 49.82 49.84 14.8K
15:34 49.87 49.96 49.87 49.92 8.2K
15:35 49.92 49.92 49.84 49.84 11.6K
15:36 49.87 49.89 49.87 49.88 2.7K
15:37 49.90 49.94 49.88 49.94 4.7K
15:38 49.88 49.88 49.87 49.87 2.9K
15:39 49.89 49.93 49.89 49.93 4.2K
15:40 49.89 49.89 49.80 49.80 11.2K
15:41 49.81 49.83 49.79 49.80 1.7K
15:42 49.83 49.84 49.77 49.77 4.2K
15:43 49.73 49.73 49.65 49.65 8.7K
15:44 49.71 49.76 49.71 49.73 14.3K
15:45 49.73 49.81 49.73 49.81 5.2K
15:46 49.86 49.93 49.85 49.92 10.4K
15:47 49.92 49.96 49.87 49.87 4.5K
15:48 49.87 49.90 49.86 49.88 2.7K
15:49 49.91 50.01 49.91 49.96 14.3K
15:50 49.98 49.98 49.78 49.79 14.5K
15:51 49.74 49.80 49.74 49.80 15.7K
15:52 49.84 49.84 49.71 49.75 4.5K
15:53 49.72 49.72 49.54 49.54 5.6K
15:54 49.58 49.58 49.53 49.57 11.7K
15:55 49.47 49.58 49.47 49.58 18.7K
15:56 49.57 49.57 49.48 49.52 13.7K
15:57 49.49 49.50 49.39 49.41 28.9K
15:58 49.40 49.41 49.34 49.41 24.9K
15:59 49.40 49.40 49.33 49.40 29.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし