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 47.62 47.70 47.28 47.28 1,922.3K
09:31 47.28 47.46 47.20 47.36 145.6K
09:32 47.32 47.52 47.23 47.45 95.3K
09:33 47.46 47.68 47.35 47.35 125.0K
09:34 47.36 47.48 47.19 47.33 111.7K
09:35 47.25 47.25 46.94 46.94 112.8K
09:36 46.99 46.99 46.79 46.91 119.5K
09:37 46.90 46.90 46.54 46.54 73.0K
09:38 46.51 46.55 46.30 46.44 120.7K
09:39 46.39 46.47 46.16 46.16 101.6K
09:40 46.12 46.50 46.12 46.26 64.5K
09:41 46.24 46.39 46.17 46.38 44.6K
09:42 46.33 46.33 45.96 45.96 87.1K
09:43 45.87 45.87 45.34 45.50 90.4K
09:44 45.56 45.85 45.53 45.85 60.0K
09:45 45.77 45.80 45.44 45.73 56.2K
09:46 45.84 46.06 45.72 46.06 76.5K
09:47 46.03 46.03 45.77 46.00 44.1K
09:48 46.03 46.05 45.86 45.86 65.8K
09:49 45.87 45.89 45.57 45.61 31.8K
09:50 45.65 45.69 45.35 45.43 38.3K
09:51 45.36 45.59 45.21 45.50 63.0K
09:52 45.38 45.38 44.96 44.98 141.6K
09:53 44.90 45.07 44.84 44.84 98.4K
09:54 44.86 44.86 44.71 44.81 63.2K
09:55 44.83 44.99 44.70 44.71 45.4K
09:56 44.74 44.87 44.23 44.23 74.3K
09:57 44.33 44.54 43.93 43.98 92.1K
09:58 44.11 44.38 44.01 44.28 67.0K
09:59 44.26 44.26 43.85 43.91 45.3K
10:00 43.66 44.28 43.66 44.28 66.5K
10:01 44.17 44.64 44.17 44.50 59.3K
10:02 44.42 44.55 44.09 44.32 43.1K
10:03 44.25 44.68 44.25 44.68 63.5K
10:04 44.75 44.91 44.65 44.79 44.5K
10:05 44.77 44.77 44.17 44.17 86.6K
10:06 44.22 44.47 44.17 44.28 28.6K
10:07 44.32 44.62 44.32 44.36 24.2K
10:08 44.41 44.50 44.21 44.37 41.4K
10:09 44.32 44.40 44.26 44.34 14.9K
10:10 44.36 44.71 44.31 44.71 78.3K
10:11 44.67 44.80 44.67 44.71 55.8K
10:12 44.66 44.88 44.62 44.88 29.7K
10:13 44.91 45.10 44.88 45.08 43.0K
10:14 45.08 45.10 44.92 44.92 94.0K
10:15 44.90 44.90 44.51 44.51 58.2K
10:16 44.51 44.54 44.46 44.54 24.2K
10:17 44.50 44.66 44.50 44.54 10.6K
10:18 44.60 44.77 44.54 44.54 27.1K
10:19 44.52 44.64 44.52 44.63 17.0K
10:20 44.82 44.98 44.72 44.91 22.4K
10:21 44.90 45.44 44.87 45.33 70.5K
10:22 45.44 45.50 45.37 45.42 53.3K
10:23 45.38 45.76 45.29 45.67 88.4K
10:24 45.68 45.79 45.40 45.47 43.3K
10:25 45.50 45.50 45.29 45.34 27.1K
10:26 45.30 45.45 45.26 45.31 33.1K
10:27 45.51 45.56 45.40 45.56 17.4K
10:28 45.55 45.63 45.51 45.54 21.5K
10:29 45.53 45.60 45.38 45.60 45.8K
10:30 45.64 45.75 45.47 45.47 34.4K
10:31 45.41 45.41 45.20 45.30 74.1K
10:32 45.31 45.33 45.16 45.16 13.9K
10:33 45.11 45.11 44.84 44.90 54.1K
10:34 44.85 45.13 44.85 45.10 20.4K
10:35 45.13 45.13 44.90 45.00 16.6K
10:36 45.07 45.12 44.91 45.12 12.3K
10:37 45.00 45.03 44.86 44.86 12.6K
10:38 44.99 45.06 44.99 45.06 7.9K
10:39 45.17 45.29 45.17 45.24 13.9K
10:40 45.09 45.24 45.01 45.24 4.6K
10:41 45.23 45.26 45.16 45.25 8.9K
10:42 45.29 45.33 45.18 45.22 17.2K
10:43 45.19 45.31 45.17 45.28 22.0K
10:44 45.30 45.30 45.21 45.24 9.7K
10:45 45.24 45.24 45.13 45.16 12.8K
10:46 45.15 45.18 45.01 45.01 10.7K
10:47 45.04 45.16 44.99 45.09 17.5K
10:48 45.15 45.15 44.94 44.94 9.7K
10:49 44.90 45.05 44.86 45.05 24.4K
10:50 45.10 45.17 45.00 45.17 103.9K
10:51 45.16 45.35 45.16 45.28 37.1K
10:52 45.28 45.32 45.21 45.24 13.9K
10:53 45.23 45.33 45.23 45.26 20.4K
10:54 45.26 45.26 45.17 45.20 33.8K
10:55 45.18 45.24 45.14 45.24 6.9K
10:56 45.11 45.11 45.05 45.09 18.1K
10:57 45.01 45.01 44.85 44.86 69.6K
10:58 44.78 44.78 44.62 44.68 75.5K
10:59 44.64 44.66 44.50 44.54 27.9K
11:00 44.58 44.70 44.58 44.65 53.7K
11:01 44.82 44.86 44.64 44.73 22.6K
11:02 44.67 44.80 44.67 44.80 21.3K
11:03 44.72 44.81 44.72 44.78 5.8K
11:04 44.69 44.77 44.64 44.77 11.5K
11:05 44.82 44.82 44.77 44.77 8.3K
11:06 44.79 44.84 44.66 44.66 11.3K
11:07 44.60 44.65 44.60 44.65 9.1K
11:08 44.62 44.62 44.36 44.36 27.8K
11:09 44.44 44.50 44.36 44.47 48.2K
11:10 44.53 44.65 44.43 44.44 20.8K
11:11 44.41 44.41 44.21 44.23 24.0K
11:12 44.22 44.40 44.22 44.35 30.7K
11:13 44.55 44.57 44.49 44.56 8.2K
11:14 44.57 44.63 44.51 44.56 19.0K
11:15 44.56 44.61 44.38 44.40 11.7K
11:16 44.48 44.73 44.48 44.73 8.8K
11:17 44.79 44.88 44.76 44.85 17.8K
11:18 44.76 45.04 44.76 44.98 8.0K
11:19 45.00 45.00 44.90 44.95 17.6K
11:20 44.98 45.04 44.89 45.03 16.5K
11:21 45.07 45.20 45.04 45.18 16.3K
11:22 45.14 45.27 45.14 45.27 18.6K
11:23 45.27 45.27 45.12 45.18 11.8K
11:24 45.11 45.11 45.03 45.09 43.6K
11:25 45.06 45.06 44.90 44.90 26.3K
11:26 44.85 44.99 44.85 44.91 4.1K
11:27 44.99 45.02 44.91 44.93 11.0K
11:28 44.94 44.94 44.78 44.80 10.8K
11:29 44.81 44.81 44.72 44.78 11.4K
11:30 44.79 44.93 44.79 44.93 5.0K
11:31 44.88 44.88 44.77 44.80 9.5K
11:32 44.76 44.79 44.63 44.63 6.0K
11:33 44.67 44.70 44.58 44.61 20.7K
11:34 44.59 44.63 44.47 44.47 6.9K
11:35 44.57 44.75 44.57 44.75 11.4K
11:36 44.78 44.78 44.64 44.64 8.8K
11:37 44.57 44.57 44.48 44.49 10.0K
11:38 44.53 44.63 44.42 44.47 12.1K
11:39 44.42 44.51 44.42 44.51 4.2K
11:40 44.48 44.50 44.48 44.49 2.1K
11:41 44.52 44.54 44.44 44.50 2.9K
11:42 44.61 44.78 44.61 44.78 5.0K
11:43 44.74 44.74 44.55 44.55 7.4K
11:44 44.50 44.59 44.50 44.56 1.7K
11:45 44.59 44.65 44.56 44.60 55.7K
11:46 44.56 44.71 44.53 44.62 5.4K
11:47 44.59 44.70 44.59 44.67 15.5K
11:48 44.73 44.88 44.73 44.88 8.2K
11:49 44.84 44.84 44.76 44.76 5.3K
11:50 44.73 44.87 44.73 44.81 7.1K
11:51 44.83 44.87 44.80 44.84 7.5K
11:52 44.75 44.84 44.75 44.83 2.7K
11:53 44.91 44.91 44.79 44.84 9.2K
11:54 44.86 44.86 44.72 44.72 5.2K
11:55 44.68 44.68 44.67 44.67 0.8K
11:56 44.79 44.96 44.79 44.92 8.5K
11:57 44.94 44.94 44.83 44.83 2.5K
11:58 44.82 44.83 44.70 44.71 6.9K
11:59 44.75 44.80 44.75 44.75 1.7K
12:00 44.67 44.67 44.53 44.60 7.4K
12:01 44.65 44.65 44.57 44.57 7.9K
12:02 44.52 44.65 44.47 44.63 9.2K
12:03 44.62 44.62 44.60 44.60 3.6K
12:04 44.74 44.74 44.74 44.74 0.8K
12:05 44.70 44.90 44.67 44.90 2.5K
12:06 44.97 44.98 44.80 44.80 20.5K
12:07 44.99 44.99 44.92 44.94 3.5K
12:08 44.87 44.91 44.87 44.88 2.4K
12:09 44.88 44.93 44.81 44.81 17.0K
12:10 44.73 44.73 44.69 44.69 4.9K
12:11 44.64 44.64 44.64 44.64 3.4K
12:12 44.69 44.77 44.66 44.66 9.6K
12:13 44.55 44.64 44.55 44.64 2.0K
12:14 44.68 44.74 44.68 44.73 3.1K
12:15 44.63 44.63 44.54 44.59 4.4K
12:16 44.62 44.62 44.62 44.62 1.0K
12:17 44.80 44.97 44.80 44.92 30.4K
12:18 44.98 45.02 44.87 44.87 7.4K
12:19 44.96 44.96 44.94 44.94 4.4K
12:20 44.99 45.01 44.99 44.99 9.9K
12:21 44.97 44.98 44.94 44.97 2.8K
12:22 44.94 45.10 44.94 45.04 4.8K
12:23 44.99 45.02 44.99 45.02 10.0K
12:24 45.02 45.02 44.87 44.87 3.9K
12:25 44.88 44.93 44.80 44.80 6.8K
12:26 44.83 44.83 44.73 44.73 9.4K
12:27 44.77 44.83 44.71 44.79 34.0K
12:28 44.83 44.91 44.83 44.84 7.2K
12:29 44.85 44.88 44.81 44.88 4.2K
12:30 44.91 44.91 44.84 44.89 4.2K
12:31 45.04 45.04 44.95 44.98 4.7K
12:32 45.08 45.09 45.06 45.08 3.1K
12:33 45.08 45.11 45.08 45.08 7.5K
12:34 45.08 45.15 45.04 45.06 9.5K
12:35 45.05 45.07 45.01 45.07 5.5K
12:36 45.12 45.23 45.12 45.21 20.4K
12:37 45.19 45.21 45.11 45.21 22.2K
12:38 45.17 45.22 45.17 45.19 19.2K
12:39 45.16 45.27 45.14 45.24 2.9K
12:40 45.21 45.23 45.17 45.23 2.9K
12:41 45.26 45.42 45.26 45.42 12.9K
12:42 45.39 45.44 45.37 45.43 28.0K
12:43 45.40 45.54 45.38 45.50 22.6K
12:44 45.45 45.48 45.42 45.46 15.4K
12:45 45.41 45.41 45.28 45.36 12.0K
12:46 45.30 45.30 45.17 45.19 19.4K
12:47 45.17 45.20 45.09 45.19 9.3K
12:48 45.11 45.16 45.09 45.10 28.1K
12:49 45.10 45.10 45.02 45.03 6.1K
12:50 44.96 44.96 44.77 44.86 6.4K
12:51 44.86 45.01 44.86 45.01 25.0K
12:52 45.00 45.09 45.00 45.05 8.0K
12:53 45.03 45.03 44.95 45.00 6.4K
12:54 44.96 45.00 44.94 45.00 4.0K
12:55 45.01 45.01 44.88 44.89 3.6K
12:56 44.95 44.95 44.85 44.85 6.0K
12:57 44.88 44.89 44.69 44.69 15.2K
12:58 44.68 44.79 44.65 44.79 6.3K
12:59 44.90 44.90 44.87 44.87 2.8K
13:00 44.89 44.97 44.84 44.94 14.3K
13:01 44.99 44.99 44.83 44.83 22.0K
13:02 44.76 44.76 44.65 44.68 16.9K
13:03 44.72 44.77 44.72 44.75 4.7K
13:04 44.69 44.69 44.62 44.65 4.0K
13:05 44.60 44.60 44.40 44.41 8.8K
13:06 44.40 44.40 44.16 44.36 46.5K
13:07 44.33 44.33 44.06 44.06 14.4K
13:08 44.12 44.18 44.04 44.18 12.0K
13:09 44.20 44.31 44.20 44.25 14.0K
13:10 44.25 44.25 44.08 44.20 20.9K
13:11 44.12 44.26 44.01 44.26 38.7K
13:12 44.15 44.15 44.01 44.06 9.0K
13:13 44.14 44.15 43.94 43.94 24.7K
13:14 43.86 44.05 43.86 44.02 96.2K
13:15 43.91 44.14 43.91 44.12 20.7K
13:16 44.12 44.16 43.96 43.96 21.5K
13:17 43.93 43.94 43.86 43.91 19.2K
13:18 43.86 43.86 43.61 43.70 50.0K
13:19 43.62 43.66 43.54 43.58 26.8K
13:20 43.58 43.72 43.52 43.68 8.6K
13:21 43.70 43.70 43.42 43.44 31.0K
13:22 43.54 43.54 43.44 43.48 11.3K
13:23 43.45 43.46 43.31 43.34 33.0K
13:24 43.35 43.55 43.28 43.55 25.0K
13:25 43.52 43.56 43.23 43.23 27.4K
13:26 43.27 43.27 42.84 42.84 86.3K
13:27 42.81 42.97 42.53 42.59 52.2K
13:28 42.70 42.77 42.23 42.30 43.1K
13:29 42.41 42.67 42.37 42.56 38.4K
13:30 42.41 42.77 42.41 42.71 46.1K
13:31 42.67 42.92 42.67 42.73 37.2K
13:32 42.67 42.67 42.04 42.04 48.9K
13:33 42.11 42.66 42.10 42.62 15.7K
13:34 42.55 42.59 42.33 42.38 25.3K
13:35 42.39 42.68 42.38 42.68 37.5K
13:36 42.82 42.82 42.62 42.67 10.6K
13:37 42.66 42.66 42.33 42.33 20.3K
13:38 42.28 42.28 41.90 42.03 36.1K
13:39 42.03 42.10 41.79 41.80 51.9K
13:40 41.79 42.31 41.79 42.31 78.6K
13:41 42.34 42.38 42.11 42.11 13.9K
13:42 42.11 42.42 42.05 42.42 47.3K
13:43 42.43 42.43 42.19 42.26 16.8K
13:44 42.26 42.32 42.11 42.11 9.1K
13:45 42.02 42.33 42.02 42.33 47.9K
13:46 42.39 42.53 42.12 42.12 52.5K
13:47 42.06 42.06 41.67 41.67 115.1K
13:48 42.05 42.62 42.05 42.61 93.8K
13:49 42.62 42.62 42.17 42.19 15.2K
13:50 42.31 42.37 42.06 42.35 14.0K
13:51 42.48 42.49 42.18 42.18 4.1K
13:52 42.23 42.30 42.08 42.27 38.2K
13:53 42.24 42.29 42.19 42.23 4.0K
13:54 42.23 42.23 42.04 42.04 12.4K
13:55 42.04 42.14 41.91 42.08 17.8K
13:56 41.96 41.96 41.61 41.69 55.3K
13:57 41.72 41.99 41.72 41.94 28.8K
13:58 41.97 42.10 41.86 42.07 16.7K
13:59 42.01 42.05 41.95 42.01 6.9K
14:00 41.93 42.29 41.87 42.29 11.4K
14:01 42.23 42.32 42.09 42.09 26.0K
14:02 42.30 42.36 42.28 42.32 42.9K
14:03 42.41 42.50 42.24 42.24 16.0K
14:04 42.40 42.40 42.13 42.13 10.5K
14:05 42.25 42.25 42.11 42.11 1.7K
14:06 42.05 42.29 42.03 42.21 44.1K
14:07 42.16 42.16 42.03 42.05 7.1K
14:08 42.13 42.20 42.02 42.20 1.4K
14:09 42.29 42.42 42.29 42.42 8.1K
14:10 42.19 42.20 42.13 42.13 2.1K
14:11 42.13 42.13 42.02 42.04 3.1K
14:12 42.23 42.23 42.11 42.11 2.6K
14:13 42.10 42.10 41.75 41.77 28.5K
14:14 41.76 41.92 41.71 41.91 12.5K
14:15 41.88 41.88 41.56 41.63 6.4K
14:16 41.58 41.74 41.58 41.61 8.7K
14:17 41.59 41.60 41.41 41.56 33.0K
14:18 41.55 41.55 41.38 41.52 23.1K
14:19 41.65 41.65 41.45 41.47 18.6K
14:20 41.66 41.66 41.61 41.65 3.4K
14:21 41.58 41.80 41.58 41.78 15.1K
14:22 41.82 41.82 41.61 41.65 8.4K
14:23 41.78 41.87 41.77 41.87 6.6K
14:24 41.84 41.84 41.79 41.84 2.4K
14:25 41.80 41.93 41.80 41.83 14.4K
14:26 41.72 41.72 41.60 41.60 6.2K
14:27 41.65 41.73 41.61 41.73 4.9K
14:28 41.67 41.82 41.65 41.82 28.5K
14:29 41.80 41.80 41.78 41.79 17.9K
14:30 41.84 41.85 41.76 41.84 10.0K
14:31 41.89 42.20 41.86 42.17 52.5K
14:32 42.28 42.28 42.09 42.09 19.3K
14:33 42.12 42.20 42.02 42.05 21.0K
14:34 42.03 42.09 42.00 42.00 7.6K
14:35 41.92 41.96 41.81 41.82 13.8K
14:36 41.69 41.69 41.49 41.60 25.9K
14:37 41.59 41.76 41.55 41.68 36.1K
14:38 41.63 41.78 41.61 41.78 9.5K
14:39 41.74 41.95 41.74 41.93 17.9K
14:40 42.03 42.17 42.03 42.11 43.8K
14:41 42.08 42.08 41.98 42.01 19.5K
14:42 41.97 41.97 41.76 41.76 6.0K
14:43 41.77 41.80 41.65 41.66 21.4K
14:44 41.73 41.80 41.66 41.66 3.3K
14:45 41.68 41.68 41.47 41.47 93.8K
14:46 41.51 41.66 41.41 41.66 21.4K
14:47 41.70 41.77 41.69 41.71 5.8K
14:48 41.65 41.66 41.54 41.66 10.6K
14:49 41.77 41.82 41.69 41.69 6.6K
14:50 41.64 41.80 41.64 41.72 12.9K
14:51 41.78 41.78 41.35 41.35 19.5K
14:52 41.35 41.41 40.99 41.00 87.0K
14:53 41.01 41.15 40.96 40.99 11.6K
14:54 40.99 40.99 40.76 40.78 17.1K
14:55 40.66 40.75 40.56 40.69 19.0K
14:56 40.70 40.82 40.69 40.82 60.2K
14:57 40.82 40.82 40.46 40.71 18.1K
14:58 40.90 40.97 40.62 40.62 16.7K
14:59 40.53 40.60 40.41 40.41 15.6K
15:00 40.40 40.64 40.37 40.50 26.0K
15:01 40.54 40.54 40.19 40.22 46.7K
15:02 40.40 40.48 40.35 40.35 37.6K
15:03 40.47 40.52 40.42 40.48 14.6K
15:04 40.55 40.84 40.55 40.81 16.3K
15:05 40.69 40.95 40.58 40.58 32.0K
15:06 40.51 40.84 40.49 40.77 69.5K
15:07 40.80 40.83 40.60 40.66 15.2K
15:08 40.79 40.79 40.49 40.49 6.2K
15:09 40.52 40.58 40.45 40.53 17.4K
15:10 40.56 40.61 40.38 40.42 8.5K
15:11 40.49 40.57 40.35 40.49 29.3K
15:12 40.56 40.56 40.15 40.28 26.6K
15:13 40.41 40.67 40.28 40.64 12.1K
15:14 40.68 40.70 40.49 40.55 6.0K
15:15 40.62 40.91 40.60 40.91 22.2K
15:16 40.80 40.95 40.79 40.93 31.5K
15:17 40.88 41.03 40.84 40.94 18.4K
15:18 40.87 41.02 40.87 41.00 11.5K
15:19 41.02 41.02 40.93 40.96 8.9K
15:20 40.91 41.08 40.81 41.04 20.9K
15:21 41.13 41.20 40.88 40.91 10.9K
15:22 40.92 41.05 40.85 40.85 39.6K
15:23 40.92 40.96 40.84 40.88 28.8K
15:24 40.86 40.92 40.75 40.77 33.6K
15:25 40.88 40.97 40.80 40.92 15.5K
15:26 40.90 40.98 40.85 40.85 13.7K
15:27 40.88 40.95 40.75 40.75 29.0K
15:28 40.67 40.73 40.58 40.57 28.3K
15:29 40.63 40.64 40.50 40.62 9.8K
15:30 40.68 40.87 40.60 40.87 7.1K
15:31 40.84 40.97 40.83 40.97 12.2K
15:32 41.05 41.05 40.80 40.85 17.1K
15:33 40.84 40.88 40.77 40.88 9.4K
15:34 40.77 40.89 40.75 40.76 7.5K
15:35 40.72 40.76 40.67 40.67 23.4K
15:36 40.67 40.80 40.63 40.74 12.7K
15:37 40.67 40.67 40.41 40.41 11.5K
15:38 40.42 40.60 40.42 40.52 14.5K
15:39 40.50 40.50 40.19 40.19 19.0K
15:40 40.23 40.38 40.20 40.23 12.8K
15:41 40.24 40.33 40.07 40.11 14.2K
15:42 40.09 40.16 40.04 40.13 21.7K
15:43 40.20 40.24 40.10 40.17 18.8K
15:44 40.21 40.28 40.11 40.25 12.5K
15:45 40.25 40.45 40.25 40.37 62.8K
15:46 40.35 40.54 40.35 40.54 11.2K
15:47 40.61 40.68 40.53 40.54 12.6K
15:48 40.47 40.65 40.46 40.65 23.7K
15:49 40.66 40.67 40.55 40.55 24.1K
15:50 40.53 40.69 40.48 40.66 28.7K
15:51 40.71 40.71 40.51 40.52 12.8K
15:52 40.58 40.68 40.52 40.66 11.3K
15:53 40.65 40.65 40.50 40.61 13.0K
15:54 40.59 40.60 40.48 40.60 18.9K
15:55 40.62 40.71 40.55 40.71 13.3K
15:56 40.70 40.81 40.70 40.79 13.3K
15:57 40.74 40.93 40.70 40.89 33.4K
15:58 40.79 40.86 40.77 40.77 18.1K
15:59 40.79 40.89 40.72 40.88 50.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし