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 44.08 44.08 43.66 43.77 2,481.9K
09:31 43.70 43.74 43.57 43.60 88.6K
09:32 43.63 43.97 43.61 43.91 53.7K
09:33 43.85 44.07 43.66 44.01 59.0K
09:34 44.05 44.10 43.88 43.88 81.1K
09:35 43.91 44.08 43.65 43.74 53.2K
09:36 43.76 43.88 43.70 43.88 106.9K
09:37 43.82 43.82 43.56 43.57 72.0K
09:38 43.58 43.58 43.20 43.37 98.7K
09:39 43.35 43.47 43.31 43.40 48.8K
09:40 43.32 43.32 43.08 43.10 48.0K
09:41 43.12 43.12 42.89 42.95 114.1K
09:42 43.01 43.24 42.99 43.12 92.4K
09:43 43.17 43.19 43.04 43.04 30.9K
09:44 43.05 43.05 42.89 42.92 57.0K
09:45 42.90 42.92 42.74 42.74 88.2K
09:46 42.78 43.00 42.78 42.91 34.8K
09:47 42.82 42.82 42.38 42.43 130.8K
09:48 42.49 42.63 42.42 42.43 58.1K
09:49 42.55 42.58 42.35 42.37 50.3K
09:50 42.41 42.41 42.16 42.23 76.5K
09:51 42.34 42.42 42.25 42.32 93.9K
09:52 42.31 42.32 42.04 42.04 178.3K
09:53 42.07 42.10 41.85 42.04 218.8K
09:54 42.06 42.30 41.94 42.27 104.5K
09:55 42.27 42.54 42.27 42.34 139.9K
09:56 42.18 42.30 42.03 42.19 28.4K
09:57 42.20 42.25 42.10 42.17 70.4K
09:58 42.03 42.08 41.86 41.86 85.2K
09:59 41.89 42.09 41.89 41.93 31.8K
10:00 41.94 41.94 41.40 41.41 82.0K
10:01 41.38 41.86 41.29 41.86 107.1K
10:02 41.86 42.14 41.83 42.14 69.5K
10:03 42.18 42.28 41.87 42.04 54.4K
10:04 42.08 42.13 41.69 41.72 28.5K
10:05 41.66 41.92 41.50 41.57 38.9K
10:06 41.67 41.94 41.54 41.94 45.6K
10:07 41.88 41.88 41.57 41.66 37.8K
10:08 41.62 41.80 41.50 41.61 34.2K
10:09 41.59 41.80 41.56 41.74 38.9K
10:10 41.78 42.00 41.74 41.75 67.1K
10:11 41.68 41.71 41.45 41.62 30.8K
10:12 41.72 41.98 41.72 41.82 30.6K
10:13 41.87 41.89 41.63 41.65 21.5K
10:14 41.64 41.64 41.42 41.52 54.2K
10:15 41.76 41.94 41.75 41.75 41.8K
10:16 41.75 41.93 41.54 41.55 44.8K
10:17 41.50 41.50 41.29 41.29 43.2K
10:18 41.30 41.39 41.12 41.39 59.3K
10:19 41.44 41.48 41.24 41.25 29.0K
10:20 41.39 41.44 41.00 41.00 92.3K
10:21 41.06 41.31 40.88 41.02 104.7K
10:22 41.09 41.30 41.02 41.30 47.3K
10:23 41.33 41.60 41.33 41.60 53.5K
10:24 41.60 41.60 41.36 41.45 43.7K
10:25 41.31 41.49 41.18 41.37 32.6K
10:26 41.54 41.79 41.52 41.55 30.6K
10:27 41.60 41.73 41.52 41.57 24.9K
10:28 41.52 41.58 41.37 41.37 20.3K
10:29 41.34 41.40 41.23 41.26 54.3K
10:30 41.35 41.47 41.06 41.08 55.0K
10:31 41.04 41.04 40.87 40.87 61.3K
10:32 40.86 41.14 40.76 41.05 58.8K
10:33 40.99 40.99 40.86 40.97 56.3K
10:34 41.00 41.05 40.84 40.86 59.8K
10:35 40.84 40.86 40.71 40.74 37.5K
10:36 40.68 41.38 40.66 41.38 64.5K
10:37 41.48 41.60 41.42 41.46 44.5K
10:38 41.46 41.79 41.43 41.61 33.8K
10:39 41.57 41.74 41.46 41.72 42.4K
10:40 41.78 41.92 41.65 41.76 43.8K
10:41 41.81 41.81 41.55 41.70 46.5K
10:42 41.64 41.68 41.49 41.59 16.2K
10:43 41.80 41.80 41.67 41.79 12.6K
10:44 41.78 41.82 41.54 41.70 62.3K
10:45 41.77 41.98 41.68 41.92 25.1K
10:46 41.95 41.97 41.79 41.86 33.2K
10:47 41.90 41.90 41.62 41.81 34.4K
10:48 41.87 41.88 41.67 41.67 17.9K
10:49 41.72 41.89 41.72 41.83 35.4K
10:50 41.81 41.94 41.74 41.94 35.8K
10:51 41.98 42.34 41.98 42.34 39.6K
10:52 42.36 42.49 42.32 42.39 41.5K
10:53 42.31 42.57 42.31 42.52 33.7K
10:54 42.46 42.53 42.41 42.43 32.4K
10:55 42.37 42.40 42.25 42.35 15.5K
10:56 42.36 42.44 42.27 42.40 23.7K
10:57 42.37 42.37 42.17 42.32 21.2K
10:58 42.26 42.31 42.15 42.22 26.2K
10:59 42.24 42.24 41.93 41.94 17.3K
11:00 42.02 42.06 41.87 42.00 21.2K
11:01 42.00 42.06 41.82 41.82 16.2K
11:02 41.82 41.84 41.58 41.61 19.0K
11:03 41.69 41.72 41.48 41.57 43.5K
11:04 41.66 41.69 41.55 41.69 13.4K
11:05 41.64 41.69 41.48 41.60 10.4K
11:06 41.62 41.79 41.62 41.72 15.2K
11:07 41.70 41.83 41.69 41.83 24.6K
11:08 41.69 41.78 41.64 41.64 106.4K
11:09 41.62 41.70 41.57 41.68 49.5K
11:10 41.62 41.76 41.56 41.74 11.5K
11:11 41.72 41.88 41.63 41.64 38.8K
11:12 41.69 42.00 41.68 42.00 25.8K
11:13 41.99 42.07 41.93 42.03 26.7K
11:14 42.04 42.05 41.81 41.91 21.3K
11:15 41.87 41.96 41.82 41.82 18.3K
11:16 41.68 41.71 41.55 41.57 22.7K
11:17 41.48 41.59 41.41 41.57 47.8K
11:18 41.58 41.58 41.41 41.48 11.9K
11:19 41.59 41.69 41.52 41.57 15.5K
11:20 41.52 41.64 41.52 41.64 12.6K
11:21 41.50 41.57 41.49 41.49 13.4K
11:22 41.48 41.52 41.43 41.49 35.7K
11:23 41.41 41.41 41.26 41.37 15.0K
11:24 41.37 41.43 41.34 41.37 17.6K
11:25 41.32 41.34 41.24 41.26 14.2K
11:26 41.21 41.26 41.02 41.06 14.9K
11:27 41.06 41.19 41.03 41.08 12.5K
11:28 41.12 41.15 41.02 41.15 9.9K
11:29 41.14 41.15 41.12 41.12 4.8K
11:30 41.10 41.22 41.09 41.18 13.6K
11:31 41.18 41.27 40.95 40.98 50.9K
11:32 41.01 41.01 40.89 41.00 42.5K
11:33 41.03 41.21 41.03 41.21 46.0K
11:34 41.04 41.13 41.04 41.07 13.7K
11:35 40.99 40.99 40.85 40.87 13.4K
11:36 40.85 41.08 40.85 40.97 19.6K
11:37 41.04 41.40 41.04 41.40 33.8K
11:38 41.46 41.52 41.42 41.52 16.8K
11:39 41.55 41.59 41.50 41.59 8.7K
11:40 41.61 41.70 41.57 41.68 16.8K
11:41 41.65 41.76 41.61 41.74 51.2K
11:42 41.70 41.78 41.64 41.75 15.9K
11:43 41.75 41.98 41.75 41.95 18.5K
11:44 41.97 42.03 41.94 42.03 30.0K
11:45 42.02 42.22 42.01 42.22 20.5K
11:46 42.33 42.39 42.12 42.12 29.7K
11:47 42.11 42.11 42.01 42.03 14.1K
11:48 42.05 42.06 42.02 42.03 16.0K
11:49 42.05 42.21 42.05 42.11 11.3K
11:50 42.17 42.45 42.12 42.45 13.8K
11:51 42.46 42.60 42.46 42.52 31.6K
11:52 42.54 42.61 42.50 42.61 21.2K
11:53 42.57 42.57 42.49 42.49 19.7K
11:54 42.59 42.59 42.40 42.46 9.9K
11:55 42.40 42.59 42.40 42.54 9.1K
11:56 42.59 42.62 42.51 42.51 9.6K
11:57 42.57 42.66 42.57 42.60 13.9K
11:58 42.51 42.56 42.39 42.39 25.8K
11:59 42.41 42.41 42.30 42.30 8.4K
12:00 42.26 42.58 42.26 42.54 9.5K
12:01 42.61 42.61 42.39 42.40 16.8K
12:02 42.51 42.54 42.43 42.43 8.8K
12:03 42.50 42.52 42.48 42.52 15.4K
12:04 42.42 42.42 42.29 42.29 8.0K
12:05 42.30 42.33 42.15 42.15 13.3K
12:06 42.17 42.21 42.05 42.05 8.4K
12:07 42.03 42.10 41.98 42.10 19.7K
12:08 42.16 42.19 42.08 42.18 4.6K
12:09 42.17 42.32 42.17 42.24 6.1K
12:10 42.17 42.45 42.17 42.42 6.4K
12:11 42.48 42.50 42.44 42.49 5.2K
12:12 42.50 42.57 42.50 42.55 7.8K
12:13 42.55 42.66 42.52 42.52 10.6K
12:14 42.51 42.53 42.35 42.39 15.1K
12:15 42.39 42.45 42.35 42.40 6.3K
12:16 42.35 42.35 42.16 42.16 14.6K
12:17 42.14 42.19 42.05 42.05 10.2K
12:18 42.00 42.04 41.94 42.02 19.7K
12:19 42.01 42.01 41.95 41.98 10.4K
12:20 41.85 42.06 41.85 42.06 10.5K
12:21 42.00 42.00 41.87 41.87 16.1K
12:22 41.83 41.83 41.67 41.67 9.5K
12:23 41.71 41.88 41.71 41.85 14.0K
12:24 41.93 42.05 41.93 42.05 3.7K
12:25 42.02 42.10 41.98 42.08 5.1K
12:26 42.11 42.25 42.11 42.25 9.9K
12:27 42.17 42.35 42.17 42.29 9.8K
12:28 42.27 42.38 42.23 42.38 13.4K
12:29 42.42 42.46 42.38 42.46 8.4K
12:30 42.54 42.56 42.44 42.44 31.0K
12:31 42.43 42.79 42.43 42.79 11.0K
12:32 42.75 42.80 42.68 42.77 23.8K
12:33 42.66 42.70 42.60 42.66 5.4K
12:34 42.63 42.71 42.52 42.52 6.3K
12:35 42.53 42.61 42.46 42.46 14.1K
12:36 42.48 42.48 42.40 42.40 7.9K
12:37 42.50 42.50 42.31 42.31 3.9K
12:38 42.31 42.31 42.21 42.25 4.4K
12:39 42.26 42.32 42.26 42.28 5.5K
12:40 42.27 42.35 42.26 42.29 5.4K
12:41 42.17 42.20 42.10 42.10 4.3K
12:42 42.04 42.04 42.04 42.04 2.8K
12:43 42.09 42.15 42.00 42.00 3.4K
12:44 41.96 42.05 41.96 42.00 7.3K
12:45 42.03 42.03 41.85 41.85 5.3K
12:46 41.80 41.92 41.80 41.84 21.7K
12:47 41.80 41.80 41.68 41.70 32.3K
12:48 41.73 41.82 41.73 41.79 16.9K
12:49 41.73 41.93 41.73 41.93 8.1K
12:50 41.88 41.90 41.84 41.90 3.6K
12:51 41.95 42.01 41.95 42.01 10.7K
12:52 42.02 42.03 41.86 41.86 14.3K
12:53 41.86 41.87 41.78 41.87 16.1K
12:54 41.88 41.91 41.82 41.82 16.6K
12:55 41.93 42.05 41.93 41.99 7.4K
12:56 41.95 42.05 41.95 41.99 4.6K
12:57 42.10 42.11 41.99 42.08 5.9K
12:58 42.12 42.12 42.07 42.07 4.1K
12:59 42.09 42.14 42.06 42.06 29.8K
13:00 42.14 42.21 42.07 42.07 12.9K
13:01 42.14 42.32 42.14 42.32 4.0K
13:02 42.28 42.28 42.11 42.14 8.5K
13:03 42.16 42.32 42.16 42.32 17.3K
13:04 42.29 42.37 42.26 42.37 5.4K
13:05 42.33 42.37 42.31 42.34 6.5K
13:06 42.35 42.56 42.35 42.55 17.2K
13:07 42.60 42.70 42.59 42.70 15.3K
13:08 42.70 42.70 42.52 42.60 23.1K
13:09 42.52 42.52 42.31 42.34 4.6K
13:10 42.26 42.44 42.26 42.40 12.2K
13:11 42.32 42.33 42.21 42.31 10.4K
13:12 42.35 42.40 42.31 42.31 3.7K
13:13 42.21 42.30 42.21 42.23 10.2K
13:14 42.24 42.35 42.24 42.30 20.5K
13:15 42.27 42.30 42.25 42.26 6.3K
13:16 42.26 42.31 42.22 42.22 4.9K
13:17 42.19 42.20 42.06 42.06 13.4K
13:18 42.09 42.14 41.91 41.94 24.2K
13:19 41.96 42.02 41.92 41.94 6.5K
13:20 41.95 42.02 41.94 42.02 2.0K
13:21 42.11 42.24 42.06 42.11 6.5K
13:22 42.08 42.08 41.87 41.87 18.3K
13:23 41.86 42.05 41.86 42.01 4.4K
13:24 42.10 42.16 42.10 42.12 3.6K
13:25 42.11 42.11 41.98 42.03 13.8K
13:26 41.96 42.05 41.96 42.03 12.9K
13:27 41.96 42.00 41.94 41.94 3.6K
13:28 41.96 41.96 41.76 41.76 16.1K
13:29 41.75 41.80 41.74 41.74 29.7K
13:30 41.78 41.82 41.73 41.81 7.6K
13:31 41.90 41.90 41.79 41.84 14.2K
13:32 41.82 41.89 41.74 41.74 12.4K
13:33 41.78 41.98 41.78 41.98 19.3K
13:34 41.83 41.94 41.83 41.94 14.3K
13:35 41.86 41.96 41.85 41.86 10.7K
13:36 41.90 42.05 41.90 41.98 6.2K
13:37 42.09 42.24 42.09 42.14 9.0K
13:38 42.12 42.25 42.12 42.21 8.8K
13:39 42.20 42.31 42.20 42.31 4.2K
13:40 42.30 42.41 42.29 42.40 18.3K
13:41 42.38 42.48 42.31 42.31 12.7K
13:42 42.21 42.21 42.11 42.16 10.7K
13:43 42.21 42.44 42.21 42.44 6.2K
13:44 42.40 42.41 42.31 42.41 6.8K
13:45 42.43 42.52 42.40 42.40 10.7K
13:46 42.23 42.23 42.17 42.21 10.2K
13:47 42.17 42.19 42.11 42.19 8.4K
13:48 42.26 42.26 42.00 42.00 7.6K
13:49 41.97 42.06 41.93 42.06 13.6K
13:50 42.13 42.13 41.93 41.93 2.6K
13:51 41.84 41.87 41.78 41.87 28.2K
13:52 41.94 42.05 41.94 42.02 7.0K
13:53 42.05 42.14 42.02 42.02 4.5K
13:54 42.01 42.01 41.97 42.01 1.7K
13:55 41.99 42.01 41.98 41.98 4.0K
13:56 41.93 42.02 41.93 42.02 8.1K
13:57 41.99 42.04 41.97 41.97 4.5K
13:58 41.88 41.94 41.88 41.93 5.6K
13:59 41.93 41.93 41.87 41.87 1.9K
14:00 41.88 41.88 41.80 41.81 12.2K
14:01 41.87 41.90 41.80 41.81 4.8K
14:02 41.91 42.06 41.90 42.06 6.1K
14:03 42.03 42.05 41.91 41.98 4.5K
14:04 42.03 42.05 42.00 42.05 20.7K
14:05 42.05 42.12 42.05 42.06 4.3K
14:06 42.06 42.06 42.06 42.06 1.3K
14:07 42.10 42.10 41.90 41.90 8.5K
14:08 41.90 42.11 41.90 42.10 10.9K
14:09 42.05 42.08 41.99 42.08 15.3K
14:10 41.95 42.00 41.95 42.00 18.3K
14:11 41.86 41.86 41.78 41.78 7.4K
14:12 41.82 41.85 41.78 41.78 8.1K
14:13 41.80 41.85 41.74 41.75 30.8K
14:14 41.69 41.69 41.44 41.49 57.9K
14:15 41.45 41.45 41.29 41.36 17.9K
14:16 41.40 41.40 41.25 41.26 20.2K
14:17 41.32 41.45 41.25 41.45 30.4K
14:18 41.52 41.56 41.46 41.54 4.7K
14:19 41.53 41.64 41.53 41.58 2.2K
14:20 41.54 41.54 41.42 41.44 8.9K
14:21 41.50 41.50 41.35 41.44 7.8K
14:22 41.46 41.46 41.33 41.43 5.1K
14:23 41.42 41.42 41.35 41.35 5.1K
14:24 41.43 41.61 41.43 41.61 42.8K
14:25 41.53 41.53 41.45 41.47 5.7K
14:26 41.51 41.59 41.48 41.54 9.1K
14:27 41.59 41.68 41.57 41.68 8.9K
14:28 41.68 41.80 41.68 41.74 27.0K
14:29 41.74 41.77 41.70 41.70 9.7K
14:30 41.84 41.92 41.81 41.92 14.8K
14:31 41.93 41.93 41.86 41.90 9.9K
14:32 41.83 41.86 41.73 41.73 38.9K
14:33 41.65 41.66 41.65 41.66 8.0K
14:34 41.76 41.87 41.75 41.87 22.0K
14:35 41.81 41.81 41.70 41.70 17.2K
14:36 41.71 41.80 41.71 41.80 7.4K
14:37 41.85 41.85 41.83 41.85 1.8K
14:38 41.88 42.00 41.88 41.96 29.2K
14:39 42.04 42.08 41.96 42.00 4.3K
14:40 42.06 42.22 42.04 42.22 7.4K
14:41 42.22 42.23 42.15 42.15 6.9K
14:42 42.20 42.22 42.09 42.09 10.8K
14:43 42.15 42.29 42.15 42.29 18.2K
14:44 42.28 42.28 42.15 42.15 9.2K
14:45 42.07 42.15 42.03 42.07 17.3K
14:46 42.25 42.28 42.25 42.26 3.9K
14:47 42.34 42.47 42.34 42.46 20.1K
14:48 42.42 42.54 42.42 42.47 59.1K
14:49 42.55 42.55 42.39 42.42 11.1K
14:50 42.50 42.59 42.46 42.46 13.9K
14:51 42.45 42.45 42.38 42.43 3.5K
14:52 42.51 42.60 42.46 42.59 10.4K
14:53 42.60 42.66 42.57 42.60 65.1K
14:54 42.61 42.64 42.54 42.56 39.2K
14:55 42.60 42.85 42.60 42.85 58.7K
14:56 42.93 42.98 42.87 42.98 40.2K
14:57 42.92 42.99 42.77 42.77 60.7K
14:58 42.79 42.90 42.71 42.90 22.7K
14:59 42.93 42.93 42.79 42.85 22.8K
15:00 42.85 42.85 42.70 42.76 8.2K
15:01 42.89 42.89 42.71 42.72 17.2K
15:02 42.75 42.79 42.58 42.58 26.1K
15:03 42.55 42.67 42.52 42.59 14.6K
15:04 42.68 42.68 42.59 42.64 9.6K
15:05 42.81 42.87 42.80 42.87 3.8K
15:06 42.91 43.00 42.91 42.99 38.0K
15:07 42.98 42.99 42.85 42.94 26.0K
15:08 43.00 43.00 42.87 42.87 33.2K
15:09 42.91 42.94 42.85 42.85 10.1K
15:10 42.80 42.80 42.63 42.65 10.1K
15:11 42.65 42.70 42.53 42.67 42.0K
15:12 42.74 42.88 42.73 42.80 16.2K
15:13 42.77 42.82 42.72 42.72 11.6K
15:14 42.74 42.79 42.66 42.72 8.6K
15:15 42.67 42.78 42.67 42.77 10.4K
15:16 42.79 42.80 42.66 42.69 16.8K
15:17 42.70 42.75 42.61 42.69 33.2K
15:18 42.69 42.84 42.69 42.84 18.1K
15:19 42.96 43.10 42.96 43.08 13.9K
15:20 43.00 43.10 42.96 42.96 22.1K
15:21 42.92 43.21 42.89 43.21 18.2K
15:22 43.32 43.53 43.32 43.53 93.0K
15:23 43.54 43.64 43.49 43.62 36.0K
15:24 43.64 43.67 43.53 43.65 37.3K
15:25 43.65 43.76 43.60 43.74 24.8K
15:26 43.82 43.90 43.81 43.82 25.6K
15:27 43.73 43.82 43.69 43.78 56.9K
15:28 43.72 43.84 43.71 43.79 40.6K
15:29 43.79 43.85 43.72 43.79 34.7K
15:30 43.73 43.73 43.58 43.68 63.2K
15:31 43.65 43.89 43.65 43.89 39.5K
15:32 43.86 43.99 43.86 43.95 40.4K
15:33 43.96 44.02 43.94 44.02 29.5K
15:34 44.03 44.07 43.98 44.06 57.2K
15:35 44.03 44.13 43.86 43.86 79.0K
15:36 43.78 43.80 43.63 43.64 33.1K
15:37 43.68 43.69 43.57 43.67 29.5K
15:38 43.68 43.79 43.68 43.71 13.8K
15:39 43.73 43.74 43.58 43.63 36.1K
15:40 43.53 43.58 43.49 43.58 14.6K
15:41 43.53 43.56 43.35 43.36 28.1K
15:42 43.34 43.44 43.34 43.40 16.1K
15:43 43.38 43.40 43.28 43.31 15.7K
15:44 43.31 43.33 43.17 43.26 67.8K
15:45 43.28 43.34 43.22 43.29 92.2K
15:46 43.33 43.51 43.30 43.30 82.6K
15:47 43.33 43.40 43.31 43.31 65.3K
15:48 43.21 43.27 43.13 43.27 61.7K
15:49 43.28 43.28 43.12 43.25 83.8K
15:50 43.19 43.22 43.12 43.19 82.2K
15:51 43.18 43.37 43.16 43.34 54.6K
15:52 43.34 43.40 43.19 43.19 58.1K
15:53 43.17 43.20 43.02 43.03 85.5K
15:54 43.04 43.12 43.01 43.07 101.8K
15:55 43.13 43.16 43.08 43.16 58.8K
15:56 43.20 43.27 43.14 43.15 71.5K
15:57 43.19 43.29 43.16 43.23 129.8K
15:58 43.25 43.30 43.20 43.25 103.3K
15:59 43.27 43.27 42.85 43.17 135.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし