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 41.25 41.33 41.04 41.29 943.7K
09:31 41.25 41.26 41.00 41.00 21.5K
09:32 41.06 41.21 41.00 41.16 27.6K
09:33 41.14 41.29 41.10 41.13 29.4K
09:34 41.16 41.22 41.08 41.12 27.4K
09:35 41.00 41.17 41.00 41.16 15.5K
09:36 41.22 41.25 41.14 41.15 18.7K
09:37 41.17 41.17 40.93 40.93 23.0K
09:38 40.84 40.95 40.76 40.78 20.1K
09:39 40.87 41.01 40.83 40.89 26.5K
09:40 40.76 40.87 40.63 40.63 16.1K
09:41 40.62 40.69 40.52 40.52 21.1K
09:42 40.55 40.55 40.36 40.48 32.9K
09:43 40.54 40.56 40.39 40.53 39.5K
09:44 40.54 40.57 40.42 40.43 30.9K
09:45 40.52 40.74 40.52 40.75 21.7K
09:46 40.75 40.82 40.50 40.50 14.2K
09:47 40.61 40.70 40.44 40.44 22.8K
09:48 40.41 40.47 40.23 40.25 21.8K
09:49 40.26 40.38 40.26 40.32 23.8K
09:50 40.37 40.37 40.25 40.25 21.1K
09:51 40.25 40.47 40.25 40.47 21.1K
09:52 40.55 40.64 40.37 40.37 60.0K
09:53 40.37 40.37 40.28 40.31 34.9K
09:54 40.32 40.32 40.08 40.08 36.0K
09:55 40.07 40.20 40.07 40.16 81.9K
09:56 40.12 40.21 39.97 39.99 41.0K
09:57 39.97 40.08 39.97 39.97 21.1K
09:58 39.94 40.00 39.89 40.00 25.7K
09:59 40.03 40.08 39.91 39.96 11.1K
10:00 39.84 40.02 39.67 39.67 108.0K
10:01 39.72 39.76 39.59 39.69 101.2K
10:02 39.70 39.85 39.67 39.70 44.3K
10:03 39.64 39.87 39.64 39.77 32.6K
10:04 39.78 39.92 39.64 39.92 12.7K
10:05 40.01 40.18 40.01 40.07 42.5K
10:06 40.08 40.26 40.08 40.20 41.7K
10:07 40.06 40.12 39.96 40.05 11.1K
10:08 40.10 40.14 39.96 39.99 19.6K
10:09 40.07 40.07 39.92 40.05 21.3K
10:10 40.06 40.22 40.06 40.21 8.4K
10:11 40.25 40.42 40.25 40.39 13.7K
10:12 40.24 40.38 40.24 40.38 3.6K
10:13 40.41 40.51 40.38 40.41 24.9K
10:14 40.41 40.43 40.22 40.30 9.1K
10:15 40.23 40.41 40.23 40.41 10.2K
10:16 40.44 40.53 40.44 40.52 14.4K
10:17 40.50 40.57 40.33 40.34 12.3K
10:18 40.33 40.47 40.26 40.44 9.8K
10:19 40.54 40.54 40.44 40.44 7.3K
10:20 40.43 40.50 40.29 40.29 11.6K
10:21 40.29 40.43 40.21 40.42 22.8K
10:22 40.48 40.65 40.48 40.59 22.7K
10:23 40.64 40.72 40.62 40.63 27.8K
10:24 40.69 40.70 40.61 40.61 4.0K
10:25 40.63 40.63 40.48 40.55 6.9K
10:26 40.48 40.51 40.45 40.48 6.8K
10:27 40.52 40.53 40.48 40.53 2.7K
10:28 40.54 40.70 40.54 40.65 8.8K
10:29 40.64 40.72 40.60 40.71 10.2K
10:30 40.66 40.70 40.48 40.48 15.8K
10:31 40.48 40.55 40.44 40.46 16.8K
10:32 40.41 40.41 40.38 40.41 17.1K
10:33 40.46 40.46 40.39 40.43 14.6K
10:34 40.31 40.55 40.31 40.55 7.1K
10:35 40.54 40.55 40.38 40.38 4.5K
10:36 40.31 40.52 40.31 40.50 12.6K
10:37 40.49 40.55 40.47 40.55 8.2K
10:38 40.68 40.91 40.68 40.91 34.1K
10:39 40.93 41.03 40.87 40.92 93.1K
10:40 40.92 40.92 40.77 40.77 14.1K
10:41 40.76 40.76 40.68 40.74 9.2K
10:42 40.79 40.81 40.65 40.65 6.8K
10:43 40.70 40.78 40.65 40.78 10.6K
10:44 40.78 40.81 40.74 40.74 16.7K
10:45 40.68 40.68 40.55 40.63 20.1K
10:46 40.61 40.71 40.61 40.68 6.6K
10:47 40.75 40.85 40.75 40.83 4.3K
10:48 40.76 40.79 40.76 40.79 1.3K
10:49 40.78 40.78 40.75 40.75 7.6K
10:50 40.72 40.72 40.72 40.72 1.9K
10:51 40.79 40.85 40.64 40.69 9.6K
10:52 40.61 40.61 40.52 40.58 7.4K
10:53 40.57 40.63 40.54 40.58 9.4K
10:54 40.59 40.59 40.42 40.52 24.0K
10:55 40.52 40.59 40.49 40.58 18.9K
10:56 40.58 40.58 40.51 40.51 15.2K
10:57 40.53 40.60 40.51 40.60 2.5K
10:58 40.52 40.57 40.49 40.49 33.5K
10:59 40.50 40.50 40.38 40.43 11.1K
11:00 40.41 40.63 40.41 40.60 4.4K
11:01 40.56 40.57 40.50 40.51 4.3K
11:02 40.54 40.54 40.47 40.49 2.5K
11:03 40.57 40.58 40.47 40.58 10.3K
11:04 40.53 40.57 40.48 40.57 5.8K
11:05 40.60 40.60 40.54 40.54 6.5K
11:06 40.56 40.56 40.45 40.54 7.7K
11:07 40.42 40.46 40.40 40.42 9.9K
11:08 40.43 40.43 40.42 40.42 3.1K
11:09 40.41 40.41 40.41 40.41 0.4K
11:10 40.49 40.49 40.44 40.45 5.1K
11:11 40.52 40.52 40.45 40.45 5.0K
11:12 40.43 40.43 40.41 40.41 2.3K
11:13 40.42 40.52 40.42 40.52 1.4K
11:14 40.52 40.52 40.51 40.52 6.8K
11:15 40.48 40.54 40.46 40.52 7.6K
11:16 40.56 40.61 40.56 40.60 19.3K
11:17 40.60 40.60 40.34 40.34 21.9K
11:18 40.42 40.50 40.42 40.44 6.9K
11:19 40.45 40.45 40.34 40.38 17.2K
11:20 40.35 40.42 40.35 40.42 3.1K
11:21 40.43 40.43 40.29 40.29 17.3K
11:22 40.32 40.32 40.13 40.13 18.3K
11:23 40.13 40.23 40.12 40.22 14.4K
11:24 40.27 40.29 40.21 40.22 16.6K
11:25 40.18 40.18 40.08 40.08 28.8K
11:26 40.03 40.04 39.91 39.98 39.4K
11:27 39.95 39.95 39.82 39.86 29.6K
11:28 39.84 39.86 39.77 39.80 21.3K
11:29 39.82 39.90 39.78 39.88 7.3K
11:30 39.95 39.99 39.92 39.98 7.7K
11:31 39.88 39.99 39.88 39.99 3.1K
11:32 39.99 40.01 39.71 39.71 140.1K
11:33 39.71 39.84 39.69 39.84 20.1K
11:34 39.80 39.93 39.80 39.93 10.5K
11:35 39.88 39.88 39.77 39.77 9.0K
11:36 39.77 39.80 39.75 39.75 6.3K
11:37 39.66 39.76 39.63 39.76 5.9K
11:38 39.72 39.85 39.72 39.73 10.2K
11:39 39.74 39.79 39.71 39.79 3.2K
11:40 39.80 39.87 39.80 39.86 7.0K
11:41 39.89 39.95 39.87 39.90 8.7K
11:42 39.91 39.91 39.84 39.89 2.9K
11:43 40.00 40.00 39.93 39.93 8.5K
11:44 39.96 39.96 39.89 39.90 4.2K
11:45 39.90 39.93 39.90 39.93 3.7K
11:46 39.98 39.99 39.94 39.99 1.5K
11:47 39.98 39.98 39.92 39.95 8.2K
11:48 39.97 39.97 39.94 39.94 2.6K
11:49 39.92 39.92 39.92 39.92 1.7K
11:50 39.97 39.97 39.76 39.84 13.2K
11:51 39.82 39.82 39.49 39.49 40.8K
11:52 39.57 39.59 39.42 39.45 11.0K
11:53 39.46 39.58 39.46 39.57 14.3K
11:54 39.51 39.57 39.51 39.52 28.0K
11:55 39.54 39.64 39.54 39.64 5.3K
11:56 39.54 39.54 39.49 39.52 5.2K
11:57 39.46 39.46 39.37 39.43 32.1K
11:58 39.46 39.46 39.39 39.40 6.9K
11:59 39.35 39.47 39.35 39.47 7.1K
12:00 39.49 39.49 39.37 39.44 10.8K
12:01 39.46 39.48 39.46 39.48 0.5K
12:02 39.48 39.50 39.45 39.46 11.7K
12:03 39.58 39.61 39.58 39.61 4.2K
12:04 39.54 39.58 39.54 39.58 3.8K
12:05 39.55 39.55 39.51 39.51 4.0K
12:06 39.51 39.65 39.51 39.65 11.6K
12:07 39.59 39.63 39.58 39.60 5.3K
12:08 39.69 39.70 39.60 39.60 9.8K
12:09 39.57 39.61 39.49 39.49 10.9K
12:10 39.52 39.52 39.48 39.48 6.7K
12:11 39.57 39.63 39.57 39.63 3.5K
12:12 39.63 39.72 39.59 39.72 5.6K
12:13 39.70 39.70 39.62 39.67 15.2K
12:14 39.63 39.66 39.61 39.66 8.1K
12:15 39.61 39.64 39.57 39.59 7.3K
12:16 39.59 39.59 39.51 39.53 3.4K
12:17 39.53 39.59 39.53 39.59 8.4K
12:18 39.69 39.75 39.65 39.72 5.7K
12:19 39.71 39.71 39.59 39.61 5.5K
12:20 39.56 39.56 39.52 39.52 9.2K
12:21 39.56 39.60 39.56 39.56 9.7K
12:22 39.63 39.63 39.56 39.56 9.7K
12:23 39.51 39.51 39.48 39.48 12.5K
12:24 39.54 39.56 39.52 39.56 8.4K
12:25 39.50 39.51 39.40 39.49 10.5K
12:26 39.42 39.53 39.42 39.50 8.9K
12:27 39.55 39.59 39.51 39.59 6.8K
12:28 39.71 39.73 39.69 39.73 10.2K
12:29 39.71 39.76 39.67 39.75 10.9K
12:30 39.83 40.06 39.83 39.93 28.4K
12:31 39.92 39.97 39.87 39.87 5.9K
12:32 39.92 39.92 39.86 39.86 6.5K
12:33 39.87 39.87 39.86 39.86 4.9K
12:34 39.88 39.95 39.88 39.91 8.9K
12:35 39.85 39.93 39.85 39.90 11.6K
12:36 39.80 39.81 39.78 39.78 11.2K
12:37 39.72 39.80 39.72 39.75 10.0K
12:38 39.76 39.77 39.76 39.77 5.1K
12:39 39.75 39.75 39.68 39.68 12.8K
12:40 39.65 39.65 39.53 39.56 18.4K
12:41 39.47 39.51 39.46 39.46 8.7K
12:42 39.48 39.48 39.36 39.36 19.1K
12:43 39.43 39.43 39.39 39.43 15.6K
12:44 39.41 39.45 39.37 39.45 13.0K
12:45 39.44 39.45 39.40 39.44 7.8K
12:46 39.46 39.54 39.46 39.47 3.6K
12:47 39.51 39.51 39.44 39.44 7.0K
12:48 39.41 39.51 39.41 39.51 12.4K
12:49 39.53 39.58 39.49 39.49 17.8K
12:50 39.48 39.49 39.42 39.45 14.8K
12:51 39.43 39.43 39.43 39.43 13.5K
12:52 39.45 39.55 39.45 39.55 8.9K
12:53 39.50 39.55 39.49 39.50 7.3K
12:54 39.40 39.43 39.38 39.40 7.4K
12:55 39.38 39.38 39.38 39.38 0.8K
12:56 39.42 39.47 39.42 39.46 12.2K
12:57 39.42 39.42 39.42 39.42 4.4K
12:58 39.50 39.58 39.47 39.58 6.9K
12:59 39.52 39.59 39.52 39.55 6.2K
13:00 39.59 39.66 39.57 39.66 9.0K
13:01 39.77 39.83 39.67 39.67 17.4K
13:02 39.65 39.79 39.62 39.79 3.0K
13:03 39.81 39.84 39.73 39.73 7.9K
13:04 39.74 39.76 39.69 39.72 6.3K
13:05 39.72 39.73 39.67 39.67 11.3K
13:06 39.62 39.62 39.62 39.62 2.9K
13:07 39.67 39.76 39.62 39.76 9.0K
13:08 39.67 39.67 39.67 39.67 3.1K
13:09 39.68 39.68 39.59 39.59 9.9K
13:10 39.62 39.64 39.62 39.63 10.4K
13:11 39.69 39.73 39.69 39.71 11.4K
13:12 39.79 39.83 39.73 39.82 10.5K
13:13 39.80 39.94 39.80 39.91 5.6K
13:14 39.92 39.96 39.85 39.85 5.2K
13:15 39.90 39.90 39.83 39.84 20.5K
13:16 39.77 39.79 39.76 39.76 6.0K
13:17 39.74 39.75 39.66 39.66 8.2K
13:18 39.67 39.77 39.67 39.77 4.5K
13:19 39.81 39.81 39.79 39.81 13.1K
13:20 39.79 39.79 39.77 39.77 5.4K
13:21 39.86 39.86 39.79 39.83 7.9K
13:22 39.75 39.75 39.69 39.69 11.9K
13:23 39.69 39.74 39.63 39.64 24.6K
13:24 39.64 39.64 39.59 39.60 8.6K
13:25 39.61 39.68 39.58 39.68 7.8K
13:26 39.69 39.69 39.63 39.63 7.6K
13:27 39.61 39.61 39.61 39.61 2.0K
13:28 39.59 39.61 39.59 39.61 4.4K
13:29 39.57 39.57 39.47 39.47 15.7K
13:30 39.50 39.58 39.50 39.58 10.3K
13:31 39.67 39.70 39.66 39.66 11.7K
13:32 39.71 39.71 39.63 39.65 6.8K
13:33 39.63 39.66 39.60 39.60 6.5K
13:34 39.60 39.62 39.60 39.62 4.8K
13:35 39.65 39.67 39.59 39.67 9.9K
13:36 39.74 39.74 39.65 39.65 6.2K
13:37 39.67 39.67 39.59 39.59 7.4K
13:38 39.64 39.68 39.63 39.68 8.4K
13:39 39.69 39.69 39.64 39.64 6.9K
13:40 39.73 39.75 39.69 39.75 17.0K
13:41 39.70 39.70 39.70 39.70 0.1K
13:42 39.73 39.79 39.73 39.79 3.4K
13:43 39.78 39.78 39.66 39.69 9.0K
13:44 39.73 39.73 39.66 39.66 5.1K
13:45 39.71 39.71 39.62 39.64 5.7K
13:46 39.64 39.64 39.59 39.59 1.2K
13:47 39.62 39.80 39.62 39.80 7.0K
13:48 39.82 39.90 39.82 39.90 13.4K
13:49 39.83 39.83 39.83 39.83 3.1K
13:50 39.80 39.85 39.69 39.69 19.5K
13:51 39.66 39.69 39.61 39.69 8.3K
13:52 39.70 39.70 39.63 39.63 11.1K
13:53 39.64 39.64 39.60 39.64 5.7K
13:54 39.65 39.65 39.65 39.65 4.2K
13:55 39.67 39.69 39.66 39.66 9.1K
13:56 39.66 39.73 39.62 39.73 10.8K
13:57 39.74 39.75 39.74 39.75 0.3K
13:58 39.70 39.70 39.62 39.62 8.5K
13:59 39.61 39.61 39.52 39.53 16.9K
14:00 39.56 39.56 39.47 39.48 8.9K
14:01 39.46 39.55 39.46 39.55 13.6K
14:02 39.46 39.47 39.46 39.47 1.4K
14:03 39.45 39.45 39.41 39.41 5.3K
14:04 39.42 39.42 39.31 39.35 50.6K
14:05 39.34 39.34 39.26 39.26 24.3K
14:06 39.27 39.28 39.16 39.22 16.9K
14:07 39.20 39.22 39.20 39.21 1.1K
14:08 39.26 39.31 39.26 39.31 17.4K
14:09 39.27 39.33 39.27 39.33 6.5K
14:10 39.37 39.37 39.35 39.35 4.1K
14:12 39.28 39.31 39.21 39.24 25.8K
14:13 39.20 39.20 39.18 39.18 13.4K
14:14 39.16 39.17 39.15 39.17 16.8K
14:15 39.16 39.23 39.15 39.23 3.2K
14:16 39.26 39.26 39.11 39.11 6.5K
14:17 39.13 39.13 39.06 39.08 22.6K
14:18 39.09 39.22 39.09 39.22 36.4K
14:19 39.26 39.26 39.22 39.22 18.3K
14:20 39.26 39.30 39.21 39.27 33.3K
14:21 39.27 39.29 39.21 39.21 8.4K
14:22 39.17 39.20 39.12 39.20 11.8K
14:23 39.18 39.18 39.10 39.10 12.3K
14:24 39.10 39.10 39.02 39.04 22.6K
14:25 39.08 39.10 39.01 39.05 19.1K
14:26 39.02 39.03 39.00 39.01 23.1K
14:27 39.00 39.01 39.00 39.01 15.1K
14:28 39.04 39.04 38.99 38.99 9.1K
14:29 39.00 39.00 38.95 38.97 3.0K
14:30 38.97 38.97 38.79 38.79 60.4K
14:31 38.84 38.88 38.80 38.86 14.4K
14:32 38.83 38.83 38.65 38.65 44.6K
14:33 38.61 38.66 38.56 38.60 33.7K
14:34 38.62 38.64 38.56 38.63 25.1K
14:35 38.65 38.77 38.61 38.72 10.8K
14:36 38.73 38.74 38.69 38.74 11.7K
14:37 38.72 38.73 38.66 38.68 23.0K
14:38 38.75 38.77 38.66 38.68 24.8K
14:39 38.81 38.84 38.73 38.80 43.1K
14:40 38.78 38.82 38.73 38.73 6.0K
14:41 38.68 38.81 38.68 38.75 19.3K
14:42 38.76 38.76 38.65 38.67 12.6K
14:43 38.75 38.75 38.73 38.74 9.7K
14:44 38.73 38.82 38.73 38.82 72.1K
14:45 38.85 39.06 38.83 39.05 34.4K
14:46 39.04 39.07 38.93 38.96 11.5K
14:47 39.02 39.02 38.92 38.97 11.2K
14:48 38.90 38.93 38.82 38.85 22.2K
14:49 38.89 38.90 38.84 38.90 6.7K
14:50 38.73 38.73 38.68 38.68 3.4K
14:51 38.74 38.92 38.74 38.92 4.7K
14:52 39.02 39.02 38.94 38.94 32.6K
14:53 38.95 38.95 38.85 38.85 3.5K
14:54 38.94 38.98 38.90 38.93 15.4K
14:55 38.96 39.03 38.96 39.03 42.2K
14:56 39.00 39.08 39.00 39.03 8.3K
14:57 39.07 39.12 39.04 39.07 29.6K
14:58 39.11 39.12 39.07 39.08 6.4K
14:59 39.10 39.10 39.04 39.05 9.7K
15:00 39.08 39.09 38.95 38.96 16.6K
15:01 38.96 38.96 38.83 38.90 19.8K
15:02 38.88 38.88 38.72 38.72 14.6K
15:03 38.71 38.72 38.67 38.72 9.1K
15:04 38.60 38.66 38.60 38.64 15.8K
15:05 38.53 38.56 38.49 38.53 33.2K
15:06 38.41 38.44 38.41 38.43 20.7K
15:07 38.42 38.56 38.42 38.53 9.2K
15:08 38.48 38.48 38.42 38.42 3.4K
15:09 38.53 38.53 38.39 38.39 14.8K
15:10 38.38 38.38 38.29 38.29 21.1K
15:11 38.30 38.32 38.24 38.24 26.0K
15:12 38.12 38.16 38.02 38.11 64.3K
15:13 38.10 38.19 38.09 38.10 43.5K
15:14 38.08 38.10 38.02 38.10 18.1K
15:15 38.27 38.27 38.04 38.04 14.7K
15:16 38.01 38.02 37.87 37.87 119.3K
15:17 37.88 38.04 37.85 38.04 38.7K
15:18 38.09 38.09 37.91 37.91 26.4K
15:19 37.95 37.99 37.93 37.99 24.2K
15:20 37.91 37.91 37.83 37.84 28.1K
15:21 37.94 38.05 37.94 38.02 31.1K
15:22 38.04 38.17 38.03 38.17 5.4K
15:23 38.18 38.18 38.08 38.12 15.7K
15:24 38.06 38.09 38.00 38.03 49.8K
15:25 38.13 38.13 37.98 37.98 10.1K
15:26 37.98 38.13 37.98 38.07 16.4K
15:27 38.07 38.14 38.05 38.11 17.9K
15:28 38.15 38.15 37.88 37.90 27.8K
15:29 37.91 37.91 37.85 37.89 13.1K
15:30 37.95 38.05 37.90 37.90 23.0K
15:31 37.87 37.92 37.86 37.86 12.5K
15:32 37.92 37.92 37.74 37.79 36.0K
15:33 37.75 37.84 37.71 37.84 11.6K
15:34 37.87 38.03 37.82 37.89 24.0K
15:35 37.97 38.03 37.95 37.98 21.9K
15:36 37.96 38.00 37.90 37.97 17.7K
15:37 38.02 38.05 37.88 38.05 23.3K
15:38 38.01 38.13 38.01 38.05 26.1K
15:39 38.04 38.17 37.98 38.17 11.9K
15:40 38.17 38.21 38.08 38.08 10.6K
15:41 38.06 38.13 38.06 38.09 24.1K
15:42 38.12 38.21 38.07 38.21 8.5K
15:43 38.23 38.35 38.23 38.35 27.0K
15:44 38.35 38.37 38.27 38.34 33.7K
15:45 38.30 38.33 38.16 38.22 22.4K
15:46 38.22 38.22 38.13 38.19 14.4K
15:47 38.20 38.20 37.95 38.01 34.9K
15:48 38.00 38.14 37.98 38.14 39.0K
15:49 38.22 38.35 38.22 38.31 22.7K
15:50 38.23 38.49 38.23 38.40 47.1K
15:51 38.46 38.68 38.46 38.67 43.3K
15:52 38.67 38.75 38.59 38.60 27.3K
15:53 38.61 38.65 38.59 38.65 47.9K
15:54 38.63 38.63 38.53 38.54 8.2K
15:55 38.50 38.65 38.50 38.56 14.7K
15:56 38.49 38.56 38.46 38.46 21.1K
15:57 38.46 38.58 38.46 38.54 17.5K
15:58 38.57 38.67 38.55 38.64 26.2K
15:59 38.61 38.61 38.38 38.43 38.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし