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 37.69 38.09 37.69 37.99 932.9K
09:31 37.98 37.98 37.40 37.40 104.3K
09:32 37.50 37.51 37.00 37.00 79.2K
09:33 37.15 37.34 37.09 37.24 21.2K
09:34 37.27 37.94 37.27 37.93 55.6K
09:35 37.93 38.54 37.93 38.48 106.7K
09:36 38.52 39.42 38.52 39.25 81.7K
09:37 39.32 39.77 39.23 39.50 117.8K
09:38 39.49 39.79 39.36 39.39 60.7K
09:39 39.32 39.60 39.06 39.49 61.9K
09:40 39.26 39.75 39.26 39.60 36.8K
09:41 39.43 39.48 39.19 39.25 20.1K
09:42 39.15 39.15 38.62 38.62 60.8K
09:43 38.53 38.83 38.50 38.75 31.6K
09:44 38.59 39.04 38.58 39.03 38.5K
09:45 39.00 39.05 38.75 38.82 18.2K
09:46 38.91 39.45 38.91 39.37 38.7K
09:47 39.26 39.60 39.26 39.37 24.7K
09:48 39.45 39.62 39.31 39.42 24.1K
09:49 39.38 39.38 39.05 39.05 21.7K
09:50 38.99 39.07 38.92 39.07 11.3K
09:51 39.01 39.11 38.80 38.98 16.3K
09:52 39.16 39.16 38.90 38.97 21.1K
09:53 38.91 38.93 38.64 38.67 37.9K
09:54 38.77 38.80 38.65 38.75 12.8K
09:55 38.72 39.00 38.72 38.82 13.5K
09:56 38.91 39.05 38.88 38.95 6.4K
09:57 38.86 38.96 38.86 38.96 7.5K
09:58 38.99 38.99 38.68 38.72 13.7K
09:59 38.57 38.60 38.01 38.08 69.0K
10:00 38.08 38.08 37.58 37.74 55.6K
10:01 37.89 38.21 37.89 38.14 10.8K
10:02 38.14 38.16 37.88 37.92 8.1K
10:03 37.83 37.84 37.55 37.76 22.9K
10:04 37.88 38.06 37.83 37.99 14.4K
10:05 37.96 38.02 37.89 37.89 7.1K
10:06 37.86 37.96 37.76 37.85 9.7K
10:07 37.72 37.75 37.62 37.62 29.1K
10:08 37.63 37.77 37.54 37.77 21.2K
10:09 37.67 37.72 37.53 37.58 102.4K
10:10 37.52 37.81 37.52 37.76 15.5K
10:11 37.70 37.87 37.70 37.87 6.0K
10:12 37.92 37.97 37.87 37.87 8.2K
10:13 37.87 37.87 37.66 37.66 15.1K
10:14 37.73 37.73 37.60 37.67 11.8K
10:15 37.56 37.75 37.55 37.63 21.9K
10:16 37.70 37.70 37.30 37.35 19.3K
10:17 37.42 37.44 37.25 37.44 25.1K
10:18 37.34 37.34 37.18 37.18 51.3K
10:19 37.22 37.29 37.09 37.10 32.7K
10:20 37.18 37.27 36.72 36.85 71.7K
10:21 36.80 36.92 36.53 36.68 48.9K
10:22 36.68 36.92 36.68 36.88 31.9K
10:23 36.92 37.03 36.79 36.82 45.3K
10:24 36.80 36.97 36.68 36.93 32.2K
10:25 36.90 37.12 36.87 37.12 55.6K
10:26 37.10 37.32 37.02 37.27 17.3K
10:27 37.31 37.64 37.31 37.45 24.5K
10:28 37.42 37.47 37.24 37.43 18.2K
10:29 37.49 37.49 37.29 37.37 15.2K
10:30 37.35 37.61 37.18 37.60 26.6K
10:31 37.71 37.74 37.58 37.63 14.9K
10:32 37.60 37.62 37.43 37.55 9.7K
10:33 37.57 37.78 37.47 37.78 11.1K
10:34 37.77 37.82 37.65 37.81 60.9K
10:35 37.87 37.98 37.79 37.90 22.2K
10:36 37.87 37.87 37.68 37.80 9.5K
10:37 37.79 37.95 37.73 37.95 13.0K
10:38 37.92 37.92 37.72 37.85 4.5K
10:39 37.87 37.87 37.64 37.64 7.0K
10:40 37.64 37.67 37.57 37.67 3.8K
10:41 37.79 38.13 37.79 38.13 19.7K
10:42 38.03 38.07 37.66 37.81 9.6K
10:43 37.80 37.80 37.56 37.56 6.2K
10:44 37.67 37.88 37.67 37.88 4.3K
10:45 37.85 38.04 37.70 38.04 9.1K
10:46 38.06 38.06 37.81 37.81 12.6K
10:47 37.81 37.81 37.61 37.71 7.8K
10:48 37.84 37.97 37.84 37.92 6.2K
10:49 37.89 37.93 37.86 37.86 10.3K
10:50 37.85 37.86 37.77 37.84 7.5K
10:51 37.94 37.94 37.73 37.83 10.6K
10:52 37.89 37.98 37.83 37.98 31.3K
10:53 37.97 37.97 37.78 37.78 3.0K
10:54 37.76 37.76 37.60 37.64 48.8K
10:55 37.63 37.75 37.61 37.75 9.0K
10:56 37.69 37.87 37.69 37.87 4.6K
10:57 37.80 37.84 37.78 37.78 3.3K
10:58 37.76 37.85 37.76 37.81 14.2K
10:59 37.71 37.92 37.71 37.92 7.4K
11:00 37.92 38.07 37.92 38.07 12.4K
11:01 38.10 38.10 37.84 37.91 9.8K
11:02 37.76 37.79 37.64 37.79 10.6K
11:03 37.93 37.95 37.90 37.94 8.5K
11:04 37.94 37.94 37.74 37.74 5.3K
11:05 37.75 37.75 37.73 37.73 3.9K
11:06 37.65 37.71 37.61 37.61 6.6K
11:07 37.88 37.88 37.58 37.64 10.1K
11:08 37.57 37.57 37.36 37.36 16.1K
11:09 37.40 37.47 37.34 37.37 12.9K
11:10 37.45 37.52 37.33 37.34 12.8K
11:11 37.62 37.69 37.58 37.68 5.0K
11:12 37.62 37.80 37.62 37.80 3.3K
11:13 37.78 37.83 37.67 37.83 4.7K
11:14 37.87 37.98 37.85 37.85 7.2K
11:15 37.95 38.07 37.94 38.04 16.8K
11:16 38.00 38.00 37.78 37.78 4.6K
11:17 37.75 37.79 37.67 37.77 6.0K
11:18 37.71 37.71 37.66 37.66 2.1K
11:19 37.61 37.61 37.61 37.61 1.1K
11:20 37.62 37.82 37.62 37.82 2.9K
11:21 37.76 37.76 37.67 37.68 2.9K
11:22 37.65 37.74 37.56 37.74 17.7K
11:23 37.74 37.77 37.50 37.50 7.8K
11:24 37.54 37.56 37.46 37.53 5.6K
11:25 37.47 37.52 37.47 37.52 5.5K
11:26 37.64 37.69 37.64 37.64 4.4K
11:27 37.64 37.64 37.40 37.40 4.7K
11:28 37.52 37.53 37.52 37.53 7.5K
11:29 37.25 37.30 37.19 37.22 5.4K
11:30 37.34 37.51 37.28 37.31 15.3K
11:31 37.44 37.44 37.33 37.34 2.8K
11:32 37.43 37.56 37.43 37.56 4.7K
11:33 37.49 37.54 37.45 37.54 4.8K
11:34 37.45 37.54 37.45 37.49 6.8K
11:35 37.32 37.32 37.13 37.17 12.6K
11:36 37.15 37.52 37.15 37.39 6.6K
11:37 37.44 37.44 37.36 37.42 1.4K
11:38 37.44 37.49 37.32 37.34 16.0K
11:39 37.38 37.43 37.36 37.36 5.7K
11:40 37.41 37.59 37.41 37.51 8.3K
11:41 37.50 37.57 37.44 37.49 8.6K
11:42 37.55 37.55 37.48 37.48 5.8K
11:43 37.57 37.78 37.56 37.78 14.4K
11:44 37.76 37.95 37.76 37.84 15.2K
11:45 37.90 38.00 37.82 37.99 8.6K
11:46 38.00 38.05 37.89 37.89 7.5K
11:47 38.01 38.01 37.88 37.88 7.6K
11:48 38.00 38.00 37.77 37.77 3.0K
11:49 37.86 38.07 37.86 38.07 8.9K
11:50 38.07 38.25 38.07 38.22 15.5K
11:51 38.23 38.31 38.11 38.13 22.8K
11:52 38.00 38.19 38.00 38.19 14.6K
11:53 38.22 38.57 38.22 38.41 12.2K
11:54 38.37 38.53 38.37 38.53 25.7K
11:55 38.46 38.56 38.39 38.52 12.1K
11:56 38.60 38.75 38.53 38.70 90.7K
11:57 38.76 38.77 38.57 38.63 13.0K
11:58 38.63 38.75 38.61 38.72 7.7K
11:59 38.68 38.68 38.46 38.53 18.4K
12:00 38.51 38.54 38.48 38.53 23.4K
12:01 38.50 38.50 38.34 38.48 4.4K
12:02 38.36 38.60 38.35 38.58 8.0K
12:03 38.55 38.64 38.50 38.62 4.2K
12:04 38.77 38.84 38.68 38.68 20.1K
12:05 38.70 38.75 38.64 38.75 4.4K
12:06 38.74 38.74 38.62 38.62 5.2K
12:07 38.63 38.63 38.51 38.51 4.6K
12:08 38.54 38.54 38.40 38.50 4.6K
12:09 38.64 38.64 38.53 38.53 8.5K
12:10 38.64 38.79 38.64 38.70 6.9K
12:11 38.75 38.81 38.75 38.81 6.5K
12:12 38.85 38.85 38.76 38.85 12.1K
12:13 38.85 38.85 38.71 38.71 2.7K
12:14 38.75 38.75 38.65 38.71 3.3K
12:15 38.75 38.95 38.75 38.95 8.2K
12:16 38.94 39.20 38.90 39.10 31.2K
12:17 39.21 39.23 39.05 39.05 11.7K
12:18 39.11 39.32 39.11 39.32 13.4K
12:19 39.27 39.42 39.27 39.40 19.3K
12:20 39.38 39.45 39.32 39.43 23.8K
12:21 39.42 39.53 39.41 39.51 41.3K
12:22 39.56 39.56 39.39 39.39 33.1K
12:23 39.36 39.38 39.21 39.38 9.4K
12:24 39.35 39.35 39.11 39.20 5.7K
12:25 39.23 39.43 39.23 39.36 24.0K
12:26 39.42 39.66 39.42 39.66 31.3K
12:27 39.57 39.70 39.57 39.65 15.9K
12:28 39.67 39.67 39.56 39.56 14.5K
12:29 39.64 39.64 39.50 39.56 12.9K
12:30 39.65 39.70 39.42 39.42 13.3K
12:31 39.38 39.38 39.29 39.29 9.1K
12:32 39.34 39.56 39.34 39.54 4.3K
12:33 39.36 39.54 39.36 39.54 4.7K
12:34 39.60 39.61 39.45 39.46 10.8K
12:35 39.48 39.65 39.48 39.63 7.9K
12:36 39.78 39.92 39.77 39.77 25.7K
12:37 39.82 39.96 39.82 39.96 46.9K
12:38 39.94 40.21 39.94 40.21 25.2K
12:39 40.12 40.15 40.08 40.09 24.3K
12:40 40.07 40.28 40.07 40.22 25.6K
12:41 40.13 40.13 39.75 39.85 21.4K
12:42 39.83 39.85 39.71 39.72 19.5K
12:43 39.92 39.95 39.90 39.93 40.6K
12:44 40.00 40.00 39.86 39.94 57.2K
12:45 40.04 40.30 40.04 40.29 17.7K
12:46 40.30 40.38 40.22 40.35 12.9K
12:47 40.33 40.37 40.28 40.35 31.0K
12:48 40.36 40.37 40.12 40.12 18.8K
12:49 40.18 40.32 40.18 40.30 6.5K
12:50 40.25 40.25 40.13 40.19 21.3K
12:51 40.20 40.24 40.14 40.14 20.3K
12:52 40.11 40.11 39.91 39.96 16.1K
12:53 39.96 40.24 39.96 40.24 26.5K
12:54 40.27 40.30 40.18 40.25 8.1K
12:55 40.29 40.37 40.29 40.34 7.6K
12:56 40.32 40.35 40.27 40.33 13.9K
12:57 40.27 40.33 40.16 40.25 8.0K
12:58 40.23 40.24 40.15 40.19 18.7K
12:59 40.16 40.34 40.16 40.33 12.3K
13:00 40.28 40.41 40.25 40.25 42.9K
13:01 40.24 40.29 40.19 40.21 4.8K
13:02 40.15 40.25 40.12 40.12 4.7K
13:03 40.21 40.38 40.21 40.38 19.7K
13:04 40.43 40.45 40.30 40.31 2.5K
13:05 40.25 40.41 40.25 40.41 10.3K
13:06 40.55 40.58 40.38 40.38 3.9K
13:07 40.47 40.53 40.38 40.38 5.0K
13:08 40.51 40.70 40.48 40.70 44.3K
13:09 40.74 40.74 40.59 40.66 14.6K
13:10 40.65 40.75 40.65 40.75 14.4K
13:11 40.76 40.77 40.61 40.64 19.2K
13:12 40.65 40.84 40.65 40.84 15.4K
13:13 40.82 40.88 40.75 40.75 12.2K
13:14 40.86 40.88 40.76 40.87 7.3K
13:15 40.80 40.82 40.66 40.67 17.1K
13:16 40.63 40.82 40.60 40.60 3.9K
13:17 40.64 40.64 40.50 40.50 15.3K
13:18 40.48 40.51 40.31 40.51 9.7K
13:19 40.57 40.65 40.54 40.55 7.9K
13:20 40.55 40.55 40.50 40.55 5.1K
13:21 40.52 40.52 40.42 40.51 6.1K
13:22 40.49 40.49 40.35 40.35 4.6K
13:23 40.41 40.41 40.18 40.18 58.5K
13:24 40.15 40.20 40.09 40.16 23.9K
13:25 40.22 40.25 40.17 40.25 3.7K
13:26 40.29 40.29 40.22 40.22 4.5K
13:27 40.29 40.29 40.24 40.25 4.8K
13:29 40.19 40.19 40.12 40.16 1.2K
13:30 40.12 40.23 40.00 40.09 14.7K
13:31 40.02 40.20 40.02 40.20 8.4K
13:32 40.23 40.32 40.22 40.32 9.2K
13:33 40.33 40.33 40.19 40.31 4.1K
13:34 40.38 40.42 40.31 40.31 5.3K
13:35 40.35 40.48 40.35 40.45 3.0K
13:36 40.48 40.49 40.41 40.49 9.0K
13:37 40.38 40.46 40.38 40.44 3.7K
13:38 40.58 40.58 40.47 40.47 4.0K
13:39 40.57 40.57 40.55 40.55 8.1K
13:40 40.72 40.73 40.66 40.73 4.6K
13:41 40.66 40.75 40.62 40.75 12.3K
13:42 40.78 40.78 40.72 40.75 7.0K
13:43 40.71 40.72 40.60 40.62 13.2K
13:44 40.65 40.70 40.61 40.70 4.4K
13:45 40.68 40.74 40.64 40.70 3.4K
13:46 40.73 40.78 40.73 40.76 3.3K
13:47 40.79 40.88 40.79 40.84 9.7K
13:48 40.85 40.85 40.79 40.79 16.9K
13:49 40.75 40.89 40.75 40.81 14.5K
13:50 40.81 40.84 40.72 40.72 7.2K
13:51 40.85 41.02 40.85 40.98 22.5K
13:52 41.05 41.21 41.04 41.19 23.9K
13:53 41.18 41.33 41.17 41.31 34.5K
13:54 41.35 41.36 41.18 41.30 46.1K
13:55 41.28 41.40 41.28 41.40 12.4K
13:56 41.40 41.67 41.40 41.67 11.1K
13:57 41.64 41.75 41.54 41.72 11.0K
13:58 41.74 41.75 41.67 41.68 6.0K
13:59 41.74 41.79 41.63 41.64 8.9K
14:00 41.62 41.68 41.59 41.60 21.9K
14:01 41.50 41.54 41.42 41.52 14.1K
14:02 41.61 41.93 41.61 41.91 20.1K
14:03 41.95 42.21 41.90 42.17 35.5K
14:04 42.12 42.27 42.05 42.27 22.7K
14:05 42.25 42.28 42.04 42.07 16.4K
14:06 42.12 42.19 42.00 42.19 47.8K
14:07 42.26 42.39 42.26 42.39 22.1K
14:08 42.39 42.52 42.29 42.52 22.3K
14:09 42.47 42.58 42.46 42.47 15.8K
14:10 42.42 42.56 42.22 42.22 11.7K
14:11 42.32 42.46 42.32 42.46 21.2K
14:12 42.40 42.60 42.40 42.54 12.3K
14:13 42.59 42.74 42.56 42.74 13.7K
14:14 42.66 42.85 42.66 42.85 34.4K
14:15 42.91 42.91 42.59 42.64 28.0K
14:16 42.69 43.04 42.69 42.99 45.1K
14:17 43.04 43.06 42.94 43.03 33.8K
14:18 43.03 43.07 42.92 43.04 37.8K
14:19 43.07 43.13 42.84 42.86 47.5K
14:20 42.84 42.86 42.65 42.84 25.1K
14:21 42.92 42.99 42.83 42.83 12.7K
14:22 42.88 42.92 42.79 42.92 19.6K
14:23 42.93 43.17 42.92 43.16 28.1K
14:24 43.20 43.23 43.05 43.11 7.9K
14:25 43.17 43.17 43.09 43.14 41.7K
14:26 43.12 43.12 42.75 42.75 27.5K
14:27 42.75 42.78 42.60 42.60 28.5K
14:28 42.60 42.73 42.59 42.63 40.0K
14:29 42.61 42.61 42.52 42.53 20.9K
14:30 42.54 42.74 42.52 42.74 24.8K
14:31 42.66 42.66 42.45 42.46 124.4K
14:32 42.47 42.57 42.43 42.57 15.9K
14:33 42.60 42.60 42.34 42.40 24.1K
14:34 42.37 42.54 42.37 42.42 27.5K
14:35 42.49 42.57 42.45 42.50 18.8K
14:36 42.47 42.73 42.47 42.73 25.7K
14:37 42.77 42.87 42.63 42.76 21.8K
14:38 42.71 42.71 42.61 42.61 3.8K
14:39 42.55 42.73 42.55 42.67 6.0K
14:40 42.64 42.80 42.64 42.70 5.0K
14:41 42.69 42.75 42.62 42.75 4.7K
14:42 42.69 42.79 42.69 42.78 2.9K
14:43 42.73 42.76 42.70 42.76 6.9K
14:44 42.72 42.84 42.72 42.82 7.4K
14:45 42.87 42.87 42.81 42.81 1.3K
14:46 42.86 42.93 42.78 42.86 11.5K
14:47 42.80 42.80 42.70 42.71 7.9K
14:48 42.64 42.75 42.62 42.70 6.8K
14:49 42.60 42.70 42.60 42.70 7.2K
14:50 42.82 42.90 42.81 42.90 3.2K
14:51 42.78 43.06 42.78 43.06 9.0K
14:52 43.03 43.20 43.03 43.15 8.2K
14:53 43.16 43.17 43.11 43.17 2.4K
14:54 43.10 43.17 43.05 43.05 22.1K
14:55 43.19 43.19 43.14 43.14 5.2K
14:56 43.08 43.14 43.03 43.07 13.1K
14:57 43.09 43.09 43.01 43.01 3.6K
14:58 43.01 43.01 42.92 43.01 10.1K
14:59 43.02 43.03 43.00 43.00 5.3K
15:00 43.05 43.05 42.96 42.99 4.8K
15:01 43.02 43.07 43.02 43.06 7.4K
15:02 42.99 43.12 42.95 42.95 7.9K
15:03 42.92 42.92 42.77 42.77 10.5K
15:04 42.72 42.72 42.67 42.67 14.1K
15:05 42.68 42.81 42.68 42.81 9.8K
15:06 42.85 42.95 42.76 42.95 8.9K
15:07 42.99 43.04 42.97 43.02 10.4K
15:08 42.93 43.02 42.93 42.98 10.3K
15:09 43.02 43.02 42.91 42.92 12.1K
15:10 42.96 43.10 42.96 43.07 5.1K
15:11 43.10 43.13 43.00 43.01 13.7K
15:12 43.04 43.09 43.00 43.09 5.8K
15:13 43.12 43.12 43.02 43.02 2.5K
15:14 43.06 43.06 43.00 43.00 3.4K
15:15 43.10 43.14 43.00 43.04 6.8K
15:16 43.06 43.08 43.00 43.05 5.3K
15:17 43.10 43.25 43.10 43.24 34.0K
15:18 43.24 43.24 43.17 43.24 8.6K
15:19 43.21 43.24 43.17 43.23 6.5K
15:20 43.22 43.41 43.20 43.41 27.6K
15:21 43.40 43.54 43.39 43.50 32.4K
15:22 43.48 43.60 43.46 43.47 46.5K
15:23 43.52 43.63 43.49 43.55 22.1K
15:24 43.57 43.57 43.45 43.47 10.4K
15:25 43.44 43.48 43.33 43.43 7.2K
15:26 43.48 43.59 43.47 43.56 9.3K
15:27 43.55 43.59 43.51 43.56 18.2K
15:28 43.41 43.46 43.23 43.23 9.1K
15:29 43.23 43.26 43.10 43.21 11.5K
15:30 43.21 43.21 42.87 42.87 24.0K
15:31 42.84 42.95 42.75 42.81 20.8K
15:32 42.76 42.79 42.70 42.79 24.9K
15:33 42.78 42.78 42.58 42.58 13.5K
15:34 42.61 42.77 42.59 42.72 8.1K
15:35 42.71 42.94 42.71 42.94 20.8K
15:36 42.88 42.95 42.88 42.88 12.8K
15:37 42.83 42.86 42.75 42.80 24.1K
15:38 42.83 42.83 42.67 42.76 33.4K
15:39 42.79 42.82 42.64 42.65 170.4K
15:40 42.67 42.73 42.60 42.60 7.7K
15:41 42.72 42.73 42.67 42.70 11.4K
15:42 42.65 42.72 42.58 42.70 9.6K
15:43 42.76 42.81 42.74 42.79 30.5K
15:44 42.73 42.83 42.67 42.79 17.6K
15:45 42.85 42.87 42.76 42.76 22.7K
15:46 42.77 42.86 42.72 42.76 7.9K
15:47 42.76 42.76 42.69 42.71 3.9K
15:48 42.68 42.73 42.68 42.72 5.8K
15:49 42.79 42.81 42.78 42.78 7.4K
15:50 42.75 42.76 42.42 42.44 62.5K
15:51 42.39 42.40 42.18 42.26 27.2K
15:52 42.21 42.21 42.02 42.02 47.0K
15:53 42.07 42.25 42.07 42.14 47.4K
15:54 42.10 42.37 42.10 42.36 21.9K
15:55 42.36 42.54 42.31 42.31 64.3K
15:56 42.37 42.37 42.14 42.14 28.5K
15:57 42.20 42.20 41.88 41.94 123.4K
15:58 41.86 41.87 41.51 41.56 62.0K
15:59 41.69 41.85 41.61 41.65 40.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし