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 37.11 37.14 36.98 36.98 1,694.9K
09:31 36.89 36.93 36.59 36.64 51.4K
09:32 36.60 36.89 36.57 36.59 29.1K
09:33 36.65 36.66 36.43 36.58 50.0K
09:34 36.54 36.55 36.36 36.44 49.9K
09:35 36.43 36.87 36.43 36.76 32.3K
09:36 36.78 37.07 36.78 37.03 49.9K
09:37 37.19 37.22 36.91 37.10 57.1K
09:38 37.00 37.29 37.00 37.19 26.7K
09:39 37.19 37.33 37.13 37.21 47.5K
09:40 37.21 37.36 37.08 37.16 32.0K
09:41 37.47 37.59 37.47 37.58 132.6K
09:42 37.53 37.67 37.42 37.61 102.2K
09:43 37.69 37.69 37.49 37.57 65.5K
09:44 37.49 37.74 37.49 37.60 35.3K
09:45 37.64 37.75 37.59 37.75 40.0K
09:46 37.70 37.80 37.70 37.72 43.2K
09:47 37.54 37.56 37.39 37.42 54.1K
09:48 37.47 37.84 37.43 37.84 45.9K
09:49 37.81 37.82 37.67 37.67 26.5K
09:50 37.67 37.75 37.52 37.58 39.2K
09:51 37.50 37.63 37.50 37.60 14.8K
09:52 37.55 37.55 37.31 37.37 38.7K
09:53 37.31 37.33 37.26 37.28 17.9K
09:54 37.32 37.39 37.27 37.39 20.2K
09:55 37.43 37.43 37.07 37.11 47.9K
09:56 37.16 37.23 37.12 37.17 39.1K
09:57 37.14 37.28 37.13 37.13 19.9K
09:58 37.20 37.28 37.17 37.23 14.2K
09:59 37.28 37.38 37.27 37.37 26.1K
10:00 37.32 37.52 37.27 37.52 33.2K
10:01 37.52 37.52 37.36 37.52 25.7K
10:02 37.56 37.72 37.56 37.68 33.9K
10:03 37.68 37.68 37.39 37.49 64.4K
10:04 37.42 37.68 37.42 37.68 20.9K
10:05 37.71 37.71 37.64 37.69 35.2K
10:06 37.68 38.02 37.68 38.00 48.0K
10:07 37.95 38.09 37.95 38.08 51.9K
10:08 38.02 38.12 38.02 38.11 25.5K
10:09 38.10 38.23 38.10 38.15 47.9K
10:10 38.11 38.26 38.11 38.23 56.5K
10:11 38.25 38.38 38.19 38.26 157.0K
10:12 38.18 38.32 38.16 38.31 17.8K
10:13 38.33 38.41 38.27 38.34 42.3K
10:14 38.33 38.56 38.32 38.56 65.7K
10:15 38.57 38.67 38.43 38.67 49.3K
10:16 38.68 38.87 38.65 38.85 47.2K
10:17 38.83 38.96 38.62 38.86 42.3K
10:18 38.80 38.87 38.59 38.74 55.8K
10:19 38.77 38.84 38.64 38.65 29.3K
10:20 38.67 38.85 38.61 38.74 25.2K
10:21 38.71 38.87 38.67 38.85 30.4K
10:22 38.83 39.00 38.83 38.97 48.6K
10:23 38.98 39.15 38.98 39.13 38.1K
10:24 39.10 39.28 39.08 39.26 48.3K
10:25 39.21 39.44 39.21 39.44 66.5K
10:26 39.39 39.41 39.26 39.30 52.5K
10:27 39.27 39.33 39.21 39.33 40.3K
10:28 39.31 39.37 39.26 39.34 36.0K
10:29 39.35 39.55 39.33 39.55 31.2K
10:30 39.52 39.53 39.43 39.44 37.4K
10:31 39.44 39.64 39.44 39.49 23.9K
10:32 39.48 39.48 39.30 39.32 22.0K
10:33 39.32 39.42 39.25 39.32 30.3K
10:34 39.28 39.29 39.15 39.15 49.9K
10:35 39.16 39.22 39.05 39.16 40.6K
10:36 39.15 39.21 39.00 39.00 17.7K
10:37 39.02 39.15 38.97 39.15 17.3K
10:38 39.19 39.33 39.11 39.12 14.1K
10:39 39.11 39.14 38.97 38.97 20.2K
10:40 38.94 39.06 38.90 39.01 17.8K
10:41 39.07 39.13 39.01 39.01 18.4K
10:42 39.00 39.03 38.96 38.96 20.1K
10:43 38.96 39.02 38.92 38.93 12.6K
10:44 38.93 39.06 38.90 38.98 33.5K
10:45 39.02 39.22 39.02 39.20 41.0K
10:46 39.19 39.21 39.06 39.17 21.3K
10:47 39.17 39.21 39.00 39.00 20.1K
10:48 39.02 39.06 38.96 39.04 7.6K
10:49 39.00 39.05 38.95 39.04 20.0K
10:50 39.04 39.24 39.02 39.24 16.1K
10:51 39.23 39.38 39.21 39.33 13.7K
10:52 39.39 39.39 39.21 39.24 33.9K
10:53 39.24 39.29 39.19 39.22 27.6K
10:54 39.23 39.35 39.23 39.23 16.2K
10:55 39.12 39.15 39.04 39.05 14.0K
10:56 39.01 39.07 38.94 38.94 23.7K
10:57 38.99 39.01 38.96 38.99 14.5K
10:58 39.06 39.08 39.01 39.08 13.3K
10:59 39.12 39.18 39.12 39.18 11.5K
11:00 39.16 39.17 39.11 39.11 17.5K
11:01 39.09 39.30 39.09 39.30 26.3K
11:02 39.29 39.29 39.15 39.18 13.6K
11:03 39.21 39.25 39.16 39.16 15.2K
11:04 39.07 39.07 38.97 38.99 9.4K
11:05 39.03 39.19 39.02 39.17 6.7K
11:06 39.16 39.22 39.11 39.15 106.2K
11:07 39.11 39.11 39.05 39.08 8.8K
11:08 39.06 39.06 38.94 39.00 11.3K
11:09 39.04 39.04 38.97 39.02 19.0K
11:10 38.94 38.98 38.86 38.95 61.6K
11:11 39.00 39.01 38.73 38.75 28.2K
11:12 38.76 38.84 38.73 38.76 28.8K
11:13 38.77 38.80 38.74 38.80 61.8K
11:14 38.82 38.86 38.80 38.85 11.8K
11:15 38.84 38.86 38.80 38.86 2.6K
11:16 38.85 38.85 38.70 38.74 19.4K
11:17 38.85 38.87 38.74 38.87 14.4K
11:18 38.93 38.93 38.85 38.89 6.7K
11:19 38.91 38.91 38.84 38.85 4.1K
11:20 38.91 39.03 38.90 38.96 19.3K
11:21 38.99 39.06 38.96 39.02 2.4K
11:22 39.03 39.06 38.93 38.97 11.9K
11:23 38.96 38.97 38.92 38.92 21.3K
11:24 38.92 38.96 38.84 38.84 12.5K
11:25 38.89 38.90 38.85 38.85 18.3K
11:26 38.85 38.85 38.72 38.81 9.4K
11:27 38.78 38.87 38.78 38.84 22.8K
11:28 38.84 38.85 38.82 38.84 48.5K
11:29 38.80 38.82 38.75 38.82 9.8K
11:30 38.75 38.79 38.75 38.77 21.2K
11:31 38.83 38.89 38.77 38.89 17.2K
11:32 38.94 39.03 38.94 38.95 33.0K
11:33 39.02 39.09 38.96 39.09 30.0K
11:34 39.13 39.16 39.00 39.10 18.0K
11:35 39.05 39.07 39.02 39.07 18.3K
11:36 39.10 39.33 39.10 39.33 21.4K
11:37 39.34 39.47 39.33 39.47 25.0K
11:38 39.47 39.67 39.47 39.67 26.9K
11:39 39.65 39.85 39.65 39.85 30.6K
11:40 39.87 40.02 39.70 40.02 51.3K
11:41 39.97 40.07 39.95 39.95 56.6K
11:42 39.97 40.00 39.85 39.94 32.1K
11:43 39.94 39.97 39.80 39.92 20.2K
11:44 39.79 39.88 39.79 39.83 6.0K
11:45 39.86 39.86 39.76 39.76 6.0K
11:46 39.75 39.78 39.62 39.68 21.9K
11:47 39.73 39.74 39.60 39.61 25.7K
11:48 39.66 39.66 39.58 39.64 7.3K
11:49 39.58 39.64 39.39 39.46 29.8K
11:50 39.38 39.41 39.22 39.40 30.1K
11:51 39.40 39.49 39.39 39.42 12.9K
11:52 39.52 39.72 39.52 39.72 14.9K
11:53 39.69 39.69 39.61 39.67 11.2K
11:54 39.63 39.80 39.63 39.77 22.5K
11:55 39.80 39.80 39.63 39.66 12.9K
11:56 39.67 39.67 39.56 39.66 6.3K
11:57 39.58 39.63 39.50 39.59 4.9K
11:58 39.56 39.60 39.56 39.60 8.0K
11:59 39.63 39.65 39.53 39.54 17.4K
12:00 39.52 39.55 39.40 39.43 11.7K
12:01 39.40 39.50 39.37 39.48 19.6K
12:02 39.50 39.50 39.32 39.36 19.8K
12:03 39.36 39.36 39.27 39.27 24.1K
12:04 39.27 39.31 39.27 39.28 4.6K
12:05 39.37 39.37 39.28 39.32 17.6K
12:06 39.32 39.34 39.15 39.18 21.6K
12:07 39.24 39.31 39.24 39.31 8.9K
12:08 39.37 39.39 39.33 39.33 1.2K
12:09 39.22 39.34 39.22 39.34 5.3K
12:10 39.36 39.45 39.29 39.42 23.5K
12:11 39.33 39.46 39.30 39.46 19.3K
12:12 39.37 39.42 39.33 39.42 7.1K
12:13 39.45 39.45 39.29 39.29 3.5K
12:14 39.30 39.30 39.28 39.28 5.1K
12:15 39.32 39.32 39.32 39.32 1.7K
12:16 39.29 39.32 39.24 39.25 23.7K
12:17 39.28 39.38 39.28 39.38 14.7K
12:18 39.35 39.40 39.35 39.40 21.6K
12:19 39.46 39.55 39.46 39.52 21.9K
12:20 39.55 39.55 39.45 39.45 13.4K
12:21 39.45 39.45 39.30 39.37 19.7K
12:22 39.35 39.49 39.32 39.32 15.2K
12:23 39.28 39.28 39.13 39.20 16.1K
12:24 39.10 39.13 39.05 39.05 11.7K
12:25 39.08 39.20 39.08 39.16 17.7K
12:26 39.17 39.27 39.17 39.27 11.5K
12:27 39.26 39.30 39.24 39.24 13.2K
12:28 39.26 39.38 39.26 39.34 12.9K
12:29 39.28 39.39 39.28 39.39 9.8K
12:30 39.36 39.45 39.36 39.44 2.8K
12:31 39.45 39.45 39.29 39.39 17.7K
12:32 39.34 39.38 39.22 39.25 8.9K
12:33 39.21 39.21 39.12 39.13 5.0K
12:34 39.10 39.17 39.10 39.16 17.8K
12:35 39.24 39.24 39.19 39.19 1.3K
12:36 39.14 39.17 39.07 39.10 8.0K
12:37 39.08 39.12 39.06 39.08 5.4K
12:38 39.09 39.09 39.01 39.01 19.0K
12:39 39.06 39.06 38.98 38.99 20.9K
12:40 38.99 39.03 38.99 39.00 4.6K
12:41 38.99 39.04 38.95 38.96 21.1K
12:42 38.98 38.98 38.88 38.88 20.0K
12:43 38.81 38.83 38.77 38.79 33.5K
12:44 38.81 38.83 38.76 38.78 30.8K
12:45 38.89 38.89 38.85 38.85 10.1K
12:46 38.85 38.92 38.75 38.75 20.6K
12:47 38.82 38.82 38.71 38.75 15.2K
12:48 38.82 38.82 38.75 38.75 5.2K
12:49 38.77 38.79 38.70 38.74 21.6K
12:50 38.78 38.83 38.73 38.77 21.4K
12:51 38.80 38.88 38.77 38.77 125.1K
12:52 38.88 38.88 38.88 38.88 1.3K
12:53 39.02 39.05 38.98 38.98 13.8K
12:54 38.93 38.98 38.88 38.88 15.0K
12:55 38.82 38.89 38.82 38.88 8.6K
12:56 38.84 38.92 38.84 38.85 7.8K
12:57 38.83 38.84 38.77 38.77 15.5K
12:58 38.77 38.86 38.71 38.71 15.0K
12:59 38.72 38.74 38.68 38.74 14.0K
13:00 38.74 38.87 38.72 38.87 18.4K
13:01 38.85 38.85 38.73 38.83 12.8K
13:02 38.83 38.94 38.83 38.88 12.8K
13:03 38.91 38.91 38.78 38.78 9.8K
13:04 38.78 38.82 38.73 38.73 17.7K
13:05 38.80 38.90 38.80 38.88 2.7K
13:06 38.86 38.92 38.84 38.88 8.7K
13:07 38.99 38.99 38.81 38.87 18.7K
13:08 38.82 38.94 38.81 38.92 35.5K
13:09 38.89 38.95 38.87 38.95 16.6K
13:10 38.88 38.95 38.83 38.95 10.8K
13:11 38.90 38.90 38.80 38.82 22.3K
13:12 38.88 38.96 38.83 38.92 23.8K
13:13 39.00 39.00 38.92 38.92 12.4K
13:14 38.94 39.06 38.90 39.06 49.7K
13:15 39.06 39.25 39.05 39.16 35.3K
13:16 39.18 39.18 38.86 38.86 45.5K
13:17 38.95 38.95 38.80 38.80 9.3K
13:18 38.87 38.87 38.75 38.76 25.1K
13:19 38.70 38.70 38.42 38.47 45.5K
13:20 38.52 38.61 38.49 38.54 5.7K
13:21 38.53 38.60 38.43 38.43 22.7K
13:22 38.43 38.57 38.42 38.50 21.6K
13:23 38.69 38.69 38.53 38.55 15.0K
13:24 38.50 38.50 38.36 38.36 34.8K
13:25 38.38 38.50 38.38 38.48 34.0K
13:26 38.60 38.60 38.47 38.57 10.9K
13:27 38.57 38.81 38.57 38.75 6.2K
13:28 38.71 38.76 38.70 38.73 14.2K
13:29 38.65 38.93 38.65 38.93 9.8K
13:30 38.99 39.14 38.93 39.01 43.1K
13:31 39.07 39.16 39.04 39.16 6.6K
13:32 39.33 39.33 39.17 39.17 10.9K
13:33 39.26 39.37 39.24 39.37 5.2K
13:34 39.36 39.52 39.36 39.50 35.9K
13:35 39.46 39.57 39.45 39.48 35.6K
13:36 39.55 39.78 39.55 39.78 17.2K
13:37 39.76 40.08 39.76 39.99 55.7K
13:38 40.02 40.02 39.70 39.73 19.0K
13:39 39.68 39.79 39.68 39.75 21.8K
13:40 39.78 39.91 39.73 39.73 21.9K
13:41 39.75 39.75 39.61 39.67 13.4K
13:42 39.67 39.67 39.58 39.61 10.7K
13:43 39.63 39.65 39.56 39.65 2.5K
13:44 39.54 39.68 39.54 39.62 20.8K
13:45 39.62 39.66 39.60 39.66 10.4K
13:46 39.73 39.73 39.66 39.66 16.1K
13:47 39.86 39.86 39.77 39.77 15.6K
13:48 39.80 39.80 39.75 39.74 60.5K
13:49 39.79 39.82 39.70 39.80 12.9K
13:50 39.82 39.85 39.80 39.83 11.5K
13:51 39.88 39.99 39.86 39.99 23.8K
13:52 40.00 40.26 40.00 40.12 48.4K
13:53 40.12 40.12 39.95 39.98 32.5K
13:54 40.00 40.09 40.00 40.06 11.7K
13:55 40.10 40.10 39.86 39.86 37.4K
13:56 39.84 39.84 39.67 39.67 26.0K
13:57 39.74 39.78 39.61 39.64 11.1K
13:58 39.56 39.57 39.48 39.48 6.5K
13:59 39.53 39.68 39.52 39.68 23.7K
14:00 39.57 39.71 39.57 39.71 18.6K
14:01 39.80 39.87 39.78 39.79 13.8K
14:02 39.79 39.83 39.71 39.83 17.4K
14:03 39.81 39.81 39.61 39.61 8.8K
14:04 39.68 39.68 39.58 39.61 19.9K
14:05 39.56 39.73 39.56 39.65 14.4K
14:06 39.62 39.63 39.51 39.60 9.7K
14:07 39.62 39.63 39.57 39.59 6.0K
14:08 39.58 39.58 39.37 39.41 17.8K
14:09 39.48 39.52 39.43 39.52 3.6K
14:10 39.56 39.56 39.45 39.46 6.0K
14:11 39.47 39.47 39.33 39.33 8.5K
14:12 39.37 39.52 39.37 39.52 11.1K
14:13 39.53 39.53 39.40 39.40 8.7K
14:14 39.51 39.51 39.46 39.49 11.5K
14:15 39.47 39.64 39.47 39.64 8.1K
14:16 39.62 39.62 39.45 39.50 10.8K
14:17 39.54 39.59 39.54 39.55 7.2K
14:18 39.64 39.80 39.64 39.80 19.9K
14:19 39.70 39.82 39.67 39.82 30.6K
14:20 39.77 39.77 39.67 39.68 38.9K
14:21 39.60 39.60 39.54 39.55 9.4K
14:22 39.55 39.55 39.43 39.43 23.6K
14:23 39.56 39.56 39.54 39.56 12.7K
14:24 39.47 39.59 39.47 39.59 11.7K
14:25 39.60 39.60 39.54 39.60 28.5K
14:26 39.56 39.56 39.45 39.52 22.3K
14:27 39.59 39.60 39.59 39.60 3.9K
14:28 39.57 39.64 39.57 39.64 1.6K
14:29 39.57 39.57 39.51 39.51 14.7K
14:30 39.55 39.72 39.55 39.72 2.2K
14:31 39.65 39.74 39.65 39.74 3.4K
14:32 39.70 39.77 39.64 39.74 9.0K
14:33 39.78 39.81 39.78 39.78 25.6K
14:34 39.71 39.74 39.63 39.69 13.3K
14:35 39.66 39.69 39.58 39.69 5.0K
14:36 39.63 39.71 39.63 39.66 8.8K
14:37 39.73 39.73 39.65 39.65 3.3K
14:38 39.70 39.73 39.65 39.69 12.2K
14:39 39.68 39.76 39.68 39.71 11.9K
14:40 39.75 39.75 39.63 39.63 5.6K
14:41 39.64 39.71 39.55 39.68 8.0K
14:42 39.71 39.71 39.69 39.69 2.2K
14:43 39.79 39.79 39.74 39.77 7.7K
14:44 39.88 39.90 39.84 39.84 2.7K
14:45 39.85 39.87 39.82 39.82 2.3K
14:46 39.80 39.82 39.74 39.74 6.0K
14:47 39.83 39.83 39.64 39.71 9.6K
14:48 39.71 39.81 39.71 39.81 13.9K
14:49 39.78 39.78 39.66 39.66 17.6K
14:50 39.66 39.67 39.57 39.67 17.8K
14:51 39.62 39.65 39.57 39.59 3.0K
14:52 39.53 39.54 39.46 39.50 22.3K
14:53 39.43 39.43 39.39 39.43 29.5K
14:54 39.57 39.57 39.46 39.48 4.4K
14:55 39.47 39.50 39.44 39.44 7.1K
14:56 39.45 39.45 39.45 39.45 0.8K
14:57 39.56 39.56 39.47 39.54 10.8K
14:58 39.47 39.47 39.44 39.47 9.0K
14:59 39.44 39.59 39.44 39.58 17.1K
15:00 39.51 39.58 39.50 39.56 8.0K
15:01 39.43 39.48 39.40 39.40 9.7K
15:02 39.43 39.57 39.43 39.57 3.0K
15:03 39.65 39.70 39.63 39.63 4.6K
15:04 39.68 39.76 39.66 39.72 5.8K
15:05 39.79 39.79 39.69 39.69 4.5K
15:06 39.77 39.77 39.73 39.73 10.4K
15:07 39.71 39.75 39.66 39.66 7.6K
15:08 39.66 39.83 39.66 39.83 3.9K
15:09 39.84 39.89 39.84 39.87 6.5K
15:10 39.85 39.85 39.70 39.70 9.9K
15:11 39.71 39.77 39.69 39.72 7.1K
15:12 39.77 39.77 39.62 39.64 6.0K
15:13 39.65 39.72 39.65 39.72 14.1K
15:14 39.64 39.64 39.54 39.54 13.8K
15:15 39.61 39.61 39.56 39.56 3.8K
15:16 39.52 39.52 39.35 39.35 18.6K
15:17 39.30 39.30 39.09 39.09 16.4K
15:18 39.09 39.14 39.09 39.12 15.9K
15:19 39.20 39.20 38.97 38.97 58.1K
15:20 39.02 39.04 38.98 39.03 11.8K
15:21 39.00 39.02 38.79 38.79 23.6K
15:22 38.75 38.79 38.68 38.73 19.5K
15:23 38.67 38.81 38.67 38.74 11.3K
15:24 38.73 38.79 38.67 38.79 2.6K
15:25 38.79 38.87 38.79 38.83 35.7K
15:26 38.81 38.84 38.77 38.79 13.6K
15:27 38.91 38.93 38.87 38.92 6.3K
15:28 38.94 38.94 38.88 38.88 4.5K
15:29 38.90 39.01 38.90 38.96 14.5K
15:30 38.95 39.00 38.90 38.95 16.5K
15:31 38.87 38.89 38.87 38.89 2.9K
15:32 38.79 38.80 38.79 38.80 1.4K
15:33 38.76 38.80 38.76 38.79 10.5K
15:34 38.87 38.87 38.70 38.71 10.7K
15:35 38.68 38.80 38.64 38.65 6.0K
15:36 38.71 38.82 38.71 38.76 5.8K
15:37 38.75 38.84 38.75 38.78 4.2K
15:38 38.82 38.92 38.78 38.92 7.4K
15:39 38.96 38.99 38.93 38.93 14.5K
15:40 38.97 38.97 38.94 38.94 1.3K
15:41 39.04 39.04 38.83 38.87 4.7K
15:42 38.86 38.97 38.79 38.79 17.0K
15:43 38.77 38.93 38.77 38.85 13.0K
15:44 38.91 38.96 38.90 38.96 5.5K
15:45 38.93 38.93 38.80 38.80 7.2K
15:46 38.77 38.83 38.74 38.83 8.6K
15:47 38.77 38.89 38.71 38.88 9.5K
15:48 38.88 38.94 38.77 38.79 6.9K
15:49 38.87 38.87 38.80 38.87 5.6K
15:50 38.87 38.98 38.87 38.91 5.3K
15:51 38.98 39.19 38.98 39.18 12.1K
15:52 39.19 39.28 39.15 39.21 22.9K
15:53 39.30 39.42 39.30 39.34 17.5K
15:54 39.27 39.34 39.18 39.31 24.8K
15:55 39.29 39.46 39.27 39.45 48.2K
15:56 39.38 39.47 39.30 39.30 19.4K
15:57 39.30 39.38 39.30 39.37 13.6K
15:58 39.41 39.49 39.41 39.44 28.4K
15:59 39.37 39.37 39.18 39.21 36.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし