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 36.02 36.30 36.02 36.16 1,143.4K
09:31 36.27 36.27 35.77 35.81 31.6K
09:32 35.77 35.91 35.64 35.81 43.7K
09:33 35.75 35.75 35.57 35.67 37.2K
09:34 35.59 35.66 35.45 35.66 20.5K
09:35 35.54 35.71 35.47 35.61 44.8K
09:36 35.69 35.85 35.69 35.81 31.6K
09:37 35.91 36.16 35.91 36.14 71.6K
09:38 36.06 36.10 35.85 35.85 21.3K
09:39 35.79 35.95 35.79 35.95 28.3K
09:40 35.89 36.03 35.86 35.90 34.1K
09:41 35.87 35.91 35.68 35.68 24.2K
09:42 35.65 35.79 35.65 35.71 13.5K
09:43 35.73 35.87 35.73 35.81 32.8K
09:44 35.78 35.90 35.68 35.68 13.9K
09:45 35.70 35.70 35.50 35.50 11.6K
09:46 35.52 35.58 35.47 35.53 23.0K
09:47 35.53 35.70 35.51 35.68 9.3K
09:48 35.78 35.95 35.78 35.94 18.9K
09:49 35.94 36.05 35.91 36.00 32.0K
09:50 36.03 36.05 35.91 36.04 40.9K
09:51 36.01 36.03 35.76 35.82 17.8K
09:52 35.86 35.95 35.85 35.88 9.4K
09:53 35.79 35.84 35.75 35.75 9.7K
09:54 35.73 35.73 35.43 35.45 30.5K
09:55 35.45 35.50 35.38 35.48 45.0K
09:56 35.45 35.61 35.41 35.54 7.1K
09:57 35.54 35.54 35.41 35.46 14.8K
09:58 35.49 35.68 35.49 35.61 12.8K
09:59 35.55 35.55 35.45 35.45 3.3K
10:00 35.36 35.84 35.31 35.81 105.9K
10:01 35.86 35.89 35.46 35.53 117.0K
10:02 35.43 35.43 34.97 35.02 75.0K
10:03 35.01 35.13 34.95 34.95 53.7K
10:04 34.95 35.02 34.73 34.87 109.9K
10:05 34.86 35.03 34.85 35.03 42.0K
10:06 35.01 35.41 35.01 35.26 47.3K
10:07 35.34 35.38 35.18 35.24 14.9K
10:08 35.34 35.59 35.25 35.58 50.9K
10:09 35.57 35.79 35.52 35.72 41.8K
10:10 35.57 35.89 35.56 35.72 23.4K
10:11 35.63 35.66 35.52 35.54 14.8K
10:12 35.53 35.57 35.42 35.44 14.8K
10:13 35.48 35.48 35.37 35.38 2.5K
10:14 35.41 35.41 35.24 35.24 28.3K
10:15 35.23 35.42 35.16 35.42 20.3K
10:16 35.45 35.45 35.20 35.20 42.8K
10:17 35.20 35.20 35.06 35.10 34.6K
10:18 35.01 35.10 35.00 35.06 15.2K
10:19 35.03 35.34 35.03 35.22 20.3K
10:20 35.25 35.31 35.25 35.26 3.4K
10:21 35.28 35.30 35.05 35.09 19.7K
10:22 35.11 35.11 34.95 34.95 11.3K
10:23 34.99 35.01 34.94 35.01 32.7K
10:24 35.05 35.05 34.90 34.97 28.8K
10:25 34.97 34.98 34.86 34.86 14.1K
10:26 34.84 34.98 34.84 34.95 34.6K
10:27 34.87 34.94 34.71 34.71 42.4K
10:28 34.70 34.71 34.57 34.60 33.6K
10:29 34.61 34.61 34.57 34.59 25.5K
10:30 34.58 34.82 34.58 34.60 36.3K
10:31 34.67 34.86 34.63 34.79 7.5K
10:32 34.68 34.80 34.61 34.61 26.6K
10:33 34.57 34.79 34.57 34.79 21.9K
10:34 34.73 34.73 34.54 34.57 17.1K
10:35 34.53 34.60 34.48 34.55 24.0K
10:36 34.50 34.70 34.48 34.52 41.2K
10:37 34.63 34.63 34.28 34.34 21.8K
10:38 34.35 34.35 34.12 34.12 64.9K
10:39 34.21 34.29 34.07 34.09 34.4K
10:40 34.18 34.28 34.08 34.08 70.2K
10:41 34.09 34.09 33.89 33.90 35.3K
10:42 33.98 34.09 33.93 34.02 39.0K
10:43 34.05 34.20 34.03 34.20 11.8K
10:44 34.29 34.34 34.18 34.29 62.0K
10:45 34.22 34.34 34.17 34.34 16.9K
10:46 34.32 34.45 34.24 34.40 17.4K
10:47 34.31 34.40 34.25 34.40 8.9K
10:48 34.33 34.36 34.22 34.24 8.1K
10:49 34.19 34.21 34.07 34.18 9.4K
10:50 34.26 34.41 34.24 34.38 4.1K
10:51 34.43 34.43 34.35 34.37 7.6K
10:52 34.42 34.72 34.38 34.72 65.6K
10:53 34.71 34.71 34.59 34.69 24.0K
10:54 34.66 35.06 34.66 34.98 24.6K
10:55 34.92 34.92 34.88 34.92 30.8K
10:56 34.82 34.82 34.72 34.77 20.1K
10:57 34.72 34.72 34.61 34.66 10.9K
10:58 34.61 34.68 34.50 34.49 5.9K
10:59 34.49 34.52 34.46 34.50 13.1K
11:00 34.46 34.59 34.39 34.58 8.3K
11:01 34.57 34.77 34.57 34.71 34.1K
11:02 34.65 34.75 34.65 34.66 33.8K
11:03 34.71 34.72 34.64 34.72 4.9K
11:04 34.68 34.85 34.68 34.82 15.1K
11:05 34.85 35.00 34.85 35.00 9.4K
11:06 34.94 35.17 34.94 35.14 14.7K
11:07 35.14 35.47 35.10 35.35 58.4K
11:08 35.34 35.34 35.24 35.24 14.8K
11:09 35.45 35.55 35.45 35.54 61.8K
11:10 35.51 35.52 35.34 35.34 18.5K
11:11 35.40 35.41 35.32 35.37 11.1K
11:12 35.40 35.72 35.35 35.72 22.6K
11:13 35.62 35.80 35.62 35.75 19.2K
11:14 35.72 35.82 35.68 35.74 30.3K
11:15 35.88 35.98 35.84 35.96 18.7K
11:16 35.99 35.99 35.69 35.69 13.0K
11:17 35.70 35.84 35.66 35.75 5.7K
11:18 35.78 35.78 35.51 35.55 66.9K
11:19 35.64 35.70 35.63 35.70 3.2K
11:20 35.69 35.76 35.60 35.60 12.7K
11:21 35.54 35.70 35.54 35.58 1.3K
11:22 35.55 35.73 35.44 35.61 21.9K
11:23 35.62 35.62 35.40 35.40 11.2K
11:24 35.45 35.46 35.35 35.35 3.1K
11:25 35.40 35.46 35.38 35.38 15.0K
11:26 35.42 35.65 35.42 35.65 9.0K
11:27 35.62 35.63 35.47 35.47 40.1K
11:28 35.51 35.51 35.43 35.50 10.1K
11:29 35.50 35.56 35.48 35.55 8.8K
11:30 35.49 35.54 35.37 35.54 2.9K
11:31 35.62 35.72 35.62 35.72 33.2K
11:32 35.77 35.78 35.67 35.72 11.8K
11:33 35.70 35.70 35.66 35.69 5.5K
11:34 35.63 35.66 35.55 35.66 9.7K
11:35 35.68 35.72 35.65 35.67 5.6K
11:36 35.75 35.75 35.69 35.69 8.2K
11:37 35.68 35.68 35.60 35.62 21.9K
11:38 35.66 35.74 35.65 35.72 2.6K
11:39 35.73 35.76 35.73 35.76 2.6K
11:40 35.71 35.87 35.70 35.87 28.7K
11:41 35.84 35.84 35.66 35.66 6.6K
11:42 35.68 35.69 35.65 35.68 12.7K
11:43 35.67 35.68 35.67 35.68 4.1K
11:44 35.67 35.72 35.65 35.65 59.4K
11:45 35.65 35.65 35.60 35.60 7.3K
11:46 35.51 35.60 35.51 35.53 10.0K
11:47 35.54 35.54 35.47 35.54 2.0K
11:48 35.57 35.73 35.57 35.69 9.3K
11:49 35.71 35.73 35.68 35.68 2.8K
11:50 35.73 35.75 35.67 35.70 1.9K
11:51 35.60 35.68 35.60 35.67 5.0K
11:52 35.72 35.72 35.56 35.56 3.2K
11:53 35.60 35.74 35.57 35.74 4.7K
11:54 35.80 35.88 35.77 35.88 6.0K
11:55 35.88 36.02 35.87 35.99 24.6K
11:56 36.03 36.14 35.91 35.92 7.9K
11:57 35.96 36.01 35.95 36.01 8.1K
11:58 36.02 36.02 35.78 35.80 6.2K
11:59 35.81 35.81 35.71 35.72 12.1K
12:00 35.70 35.70 35.60 35.67 13.8K
12:01 35.64 35.78 35.64 35.70 3.0K
12:02 35.78 35.87 35.78 35.87 5.5K
12:03 35.85 35.94 35.85 35.94 5.0K
12:04 35.92 35.96 35.89 35.89 4.7K
12:05 35.91 35.91 35.81 35.81 4.3K
12:06 35.83 35.83 35.83 35.83 2.3K
12:07 35.71 35.71 35.54 35.54 5.3K
12:08 35.61 35.68 35.61 35.67 21.9K
12:09 35.64 35.64 35.55 35.55 3.6K
12:10 35.55 35.56 35.39 35.39 60.7K
12:11 35.44 35.51 35.42 35.49 7.4K
12:12 35.46 35.46 35.34 35.34 2.9K
12:13 35.34 35.38 35.31 35.36 12.4K
12:14 35.31 35.31 35.22 35.25 33.4K
12:15 35.23 35.34 35.21 35.34 17.1K
12:16 35.34 35.40 35.26 35.40 66.1K
12:17 35.39 35.39 35.33 35.35 5.9K
12:18 35.28 35.37 35.28 35.37 2.1K
12:19 35.35 35.48 35.35 35.48 11.2K
12:20 35.51 35.56 35.51 35.56 5.4K
12:21 35.60 35.65 35.58 35.65 12.6K
12:22 35.74 35.89 35.74 35.89 30.5K
12:23 35.85 35.85 35.74 35.83 19.0K
12:24 35.75 35.77 35.73 35.77 10.5K
12:25 35.83 35.85 35.83 35.84 7.5K
12:26 35.99 36.07 35.90 36.02 15.0K
12:27 35.98 35.98 35.98 35.98 4.6K
12:28 36.05 36.05 35.95 35.95 3.9K
12:29 35.93 35.93 35.88 35.88 7.4K
12:30 35.99 35.99 35.94 35.94 4.7K
12:31 36.02 36.05 35.98 35.98 8.5K
12:32 35.95 36.13 35.95 36.11 8.3K
12:33 36.07 36.11 36.05 36.11 15.6K
12:34 36.10 36.14 36.07 36.08 18.5K
12:35 36.05 36.16 35.99 36.16 17.8K
12:36 36.14 36.23 36.12 36.22 44.4K
12:37 36.24 36.24 36.16 36.16 41.3K
12:38 36.14 36.14 36.05 36.05 10.4K
12:39 36.06 36.12 36.06 36.09 10.2K
12:40 36.07 36.10 35.98 35.98 13.8K
12:41 35.92 36.01 35.92 36.01 2.7K
12:42 36.06 36.11 36.06 36.11 0.8K
12:43 36.19 36.24 36.15 36.15 25.1K
12:44 36.15 36.15 36.06 36.06 4.8K
12:45 36.08 36.17 36.08 36.16 4.0K
12:46 36.15 36.15 36.11 36.11 0.6K
12:47 36.06 36.11 36.06 36.10 11.3K
12:48 36.11 36.11 36.03 36.05 4.7K
12:49 36.01 36.10 36.00 36.05 10.8K
12:50 36.08 36.08 36.08 36.08 0.3K
12:51 36.16 36.25 36.16 36.25 6.5K
12:52 36.28 36.28 36.17 36.17 28.7K
12:53 36.05 36.05 35.97 35.98 10.4K
12:54 35.91 35.96 35.91 35.93 32.8K
12:55 35.92 36.07 35.92 36.03 31.6K
12:56 36.05 36.05 35.98 35.98 7.2K
12:57 35.98 35.98 35.83 35.86 26.1K
12:58 35.82 35.89 35.80 35.82 14.0K
12:59 35.83 35.84 35.75 35.84 7.5K
13:00 35.86 35.89 35.74 35.78 6.2K
13:01 35.76 35.76 35.75 35.75 6.5K
13:02 35.70 35.72 35.66 35.66 9.1K
13:03 35.68 35.78 35.68 35.72 4.8K
13:04 35.69 35.79 35.69 35.70 2.3K
13:05 35.74 35.74 35.74 35.74 0.9K
13:06 35.85 35.89 35.81 35.81 1.9K
13:07 35.82 35.82 35.73 35.78 2.5K
13:08 35.77 35.78 35.75 35.78 1.6K
13:09 35.76 35.89 35.76 35.89 11.2K
13:10 35.94 36.02 35.94 36.02 28.6K
13:11 35.99 35.99 35.91 35.92 12.5K
13:12 35.85 35.87 35.85 35.87 9.6K
13:13 35.86 35.86 35.84 35.84 2.6K
13:14 35.94 35.95 35.90 35.91 2.6K
13:15 35.84 35.88 35.84 35.88 2.2K
13:16 35.91 36.01 35.91 35.97 9.4K
13:17 36.04 36.08 36.04 36.08 6.9K
13:18 36.03 36.12 36.00 36.09 15.6K
13:19 35.99 36.05 35.99 36.05 1.5K
13:20 36.01 36.01 35.98 35.98 1.8K
13:21 36.03 36.03 35.82 35.87 9.9K
13:22 35.83 35.83 35.69 35.70 24.9K
13:23 35.70 35.76 35.70 35.75 2.1K
13:24 35.72 35.73 35.69 35.71 2.4K
13:25 35.80 35.82 35.64 35.64 9.9K
13:26 35.59 35.64 35.59 35.62 4.3K
13:27 35.56 35.57 35.51 35.51 9.1K
13:28 35.52 35.52 35.35 35.35 11.2K
13:29 35.33 35.44 35.33 35.44 4.9K
13:30 35.37 35.75 35.37 35.63 36.3K
13:31 35.61 35.70 35.60 35.70 6.2K
13:32 35.66 35.66 35.55 35.57 11.2K
13:33 35.53 35.64 35.53 35.64 15.2K
13:34 35.67 35.67 35.55 35.55 1.0K
13:35 35.56 35.56 35.40 35.40 5.5K
13:36 35.42 35.46 35.38 35.46 15.0K
13:38 35.48 35.50 35.47 35.50 2.9K
13:40 35.61 35.66 35.61 35.65 1.9K
13:41 35.64 35.80 35.64 35.80 6.8K
13:42 35.74 35.84 35.73 35.73 7.0K
13:43 35.69 35.69 35.69 35.69 0.9K
13:44 35.82 35.92 35.82 35.92 5.0K
13:45 35.81 35.87 35.81 35.87 4.5K
13:46 35.90 35.90 35.88 35.88 2.5K
13:47 36.02 36.06 36.02 36.06 5.0K
13:48 36.03 36.14 36.03 36.13 6.6K
13:49 36.16 36.16 35.97 35.97 29.5K
13:50 35.98 36.13 35.93 36.13 4.6K
13:51 36.11 36.11 35.98 36.03 9.7K
13:52 36.07 36.08 35.99 36.01 6.7K
13:53 36.00 36.02 35.95 35.97 4.2K
13:54 35.95 35.95 35.91 35.91 1.4K
13:55 35.90 35.90 35.81 35.83 6.8K
13:56 35.86 35.86 35.86 35.86 1.3K
13:57 35.78 35.78 35.65 35.65 7.6K
13:58 35.83 35.85 35.78 35.81 9.2K
13:59 35.85 35.85 35.80 35.83 11.9K
14:00 35.82 35.99 35.82 35.99 3.4K
14:01 35.96 36.21 35.96 36.13 14.9K
14:02 36.13 36.21 36.13 36.21 8.6K
14:03 36.14 36.43 36.14 36.41 32.7K
14:04 36.43 36.43 36.32 36.34 24.5K
14:05 36.34 36.37 36.24 36.30 13.8K
14:06 36.23 36.31 36.23 36.31 8.7K
14:07 36.29 36.42 36.29 36.42 13.1K
14:08 36.41 36.46 36.39 36.42 13.1K
14:09 36.35 36.42 36.31 36.35 4.9K
14:10 36.43 36.53 36.43 36.49 68.8K
14:11 36.54 36.57 36.47 36.53 12.8K
14:12 36.51 36.73 36.51 36.73 17.9K
14:13 36.73 36.75 36.68 36.74 14.1K
14:14 36.81 36.82 36.71 36.82 10.5K
14:15 36.78 36.78 36.59 36.59 26.8K
14:16 36.64 36.64 36.48 36.48 7.1K
14:17 36.52 36.54 36.49 36.51 14.2K
14:18 36.52 36.62 36.51 36.62 14.1K
14:19 36.67 36.71 36.67 36.70 3.3K
14:20 36.61 36.78 36.61 36.77 19.3K
14:21 36.80 37.11 36.75 37.11 56.7K
14:22 37.05 37.05 36.97 37.04 26.4K
14:23 37.01 37.10 37.01 37.03 15.9K
14:24 37.03 37.09 36.92 36.94 70.2K
14:25 36.94 36.95 36.91 36.92 16.4K
14:26 37.01 37.01 36.93 36.93 11.5K
14:27 36.96 36.98 36.87 36.95 24.8K
14:28 36.95 36.96 36.92 36.91 5.5K
14:29 36.92 36.95 36.89 36.94 11.2K
14:30 36.86 36.86 36.75 36.75 43.7K
14:31 36.72 37.03 36.72 36.95 19.9K
14:32 36.95 36.95 36.88 36.93 39.2K
14:33 37.00 37.00 36.92 36.92 0.9K
14:34 36.95 36.95 36.80 36.80 4.5K
14:35 36.78 36.81 36.74 36.77 8.6K
14:36 36.78 36.89 36.78 36.88 1.6K
14:37 36.86 36.87 36.81 36.87 4.7K
14:38 36.87 36.91 36.83 36.83 3.9K
14:39 36.89 36.92 36.85 36.91 2.2K
14:40 36.97 36.97 36.92 36.92 11.6K
14:41 36.98 37.07 36.95 37.07 5.5K
14:42 37.05 37.10 37.01 37.01 33.3K
14:43 37.05 37.20 37.05 37.20 11.9K
14:44 37.25 37.25 37.16 37.19 16.1K
14:45 37.17 37.29 37.17 37.29 31.0K
14:46 37.26 37.36 37.26 37.35 43.6K
14:47 37.32 37.35 37.25 37.31 11.8K
14:48 37.24 37.35 37.24 37.35 23.9K
14:49 37.36 37.37 37.33 37.34 21.2K
14:50 37.33 37.38 37.30 37.36 10.4K
14:51 37.37 37.55 37.37 37.52 56.0K
14:52 37.53 37.67 37.53 37.66 30.9K
14:53 37.66 37.70 37.64 37.65 30.2K
14:54 37.64 37.68 37.55 37.55 24.5K
14:55 37.56 37.56 37.48 37.50 20.2K
14:56 37.52 37.54 37.41 37.42 24.7K
14:57 37.42 37.51 37.39 37.51 21.5K
14:58 37.52 37.52 37.45 37.45 3.6K
14:59 37.52 37.52 37.47 37.51 5.3K
15:00 37.49 37.63 37.49 37.60 15.1K
15:01 37.54 37.55 37.49 37.51 11.0K
15:02 37.53 37.53 37.30 37.30 56.9K
15:03 37.36 37.36 37.28 37.30 16.9K
15:04 37.32 37.44 37.32 37.44 11.0K
15:05 37.49 37.55 37.43 37.43 20.0K
15:06 37.49 37.57 37.44 37.57 7.4K
15:07 37.60 37.77 37.60 37.75 28.7K
15:08 37.78 37.81 37.67 37.67 9.5K
15:09 37.61 37.61 37.50 37.51 12.3K
15:10 37.44 37.51 37.33 37.39 13.3K
15:11 37.40 37.40 37.29 37.32 9.8K
15:12 37.32 37.36 37.31 37.36 11.1K
15:13 37.32 37.43 37.28 37.43 6.5K
15:14 37.39 37.40 37.30 37.32 4.0K
15:15 37.31 37.31 37.19 37.22 9.7K
15:16 37.22 37.22 37.16 37.20 24.8K
15:17 37.24 37.27 37.19 37.27 5.1K
15:18 37.27 37.27 37.16 37.16 3.7K
15:19 37.21 37.27 37.21 37.22 11.3K
15:20 37.27 37.36 37.27 37.36 6.7K
15:21 37.39 37.39 37.32 37.39 15.1K
15:22 37.42 37.43 37.38 37.42 29.3K
15:23 37.38 37.50 37.35 37.36 22.3K
15:24 37.33 37.33 37.15 37.15 6.7K
15:25 37.19 37.30 37.19 37.30 9.0K
15:26 37.33 37.42 37.32 37.42 5.9K
15:27 37.38 37.47 37.38 37.41 8.2K
15:28 37.45 37.49 37.44 37.46 7.6K
15:29 37.50 37.51 37.43 37.43 16.4K
15:30 37.44 37.46 37.38 37.46 5.6K
15:31 37.45 37.56 37.45 37.53 10.2K
15:32 37.53 37.66 37.53 37.64 31.6K
15:33 37.65 37.70 37.60 37.66 8.1K
15:34 37.68 37.70 37.57 37.57 32.5K
15:35 37.58 37.58 37.54 37.57 8.5K
15:36 37.57 37.57 37.38 37.45 21.4K
15:37 37.46 37.49 37.44 37.46 10.9K
15:38 37.55 37.59 37.55 37.58 8.4K
15:39 37.59 37.59 37.48 37.50 12.3K
15:40 37.50 37.50 37.46 37.50 7.7K
15:41 37.53 37.53 37.46 37.53 9.4K
15:42 37.53 37.67 37.53 37.67 22.0K
15:43 37.60 37.60 37.55 37.55 22.9K
15:44 37.55 37.61 37.55 37.61 10.5K
15:45 37.63 37.63 37.45 37.45 16.5K
15:46 37.43 37.50 37.40 37.45 9.7K
15:47 37.44 37.48 37.41 37.47 16.2K
15:48 37.54 37.55 37.51 37.51 7.0K
15:49 37.61 37.64 37.58 37.62 10.7K
15:50 37.55 37.56 37.50 37.52 8.4K
15:51 37.44 37.45 37.36 37.43 8.0K
15:52 37.34 37.35 37.31 37.35 49.1K
15:53 37.37 37.37 37.32 37.36 14.4K
15:54 37.35 37.45 37.35 37.41 18.6K
15:55 37.39 37.41 37.26 37.26 14.9K
15:56 37.25 37.28 37.20 37.22 24.6K
15:57 37.20 37.28 37.20 37.28 29.1K
15:58 37.34 37.34 37.27 37.29 30.0K
15:59 37.28 37.50 37.26 37.40 89.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし