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 37.56 37.69 37.50 37.55 1,122.0K
09:31 37.63 37.72 37.63 37.71 29.9K
09:32 37.63 37.80 37.62 37.77 35.1K
09:33 37.77 37.87 37.76 37.79 30.6K
09:34 37.79 37.83 37.72 37.78 71.8K
09:35 37.82 37.94 37.75 37.80 20.2K
09:36 37.76 37.82 37.70 37.74 17.5K
09:37 37.81 37.83 37.59 37.59 26.2K
09:38 37.49 37.72 37.49 37.70 17.3K
09:39 37.72 37.82 37.72 37.76 14.2K
09:40 37.72 37.80 37.55 37.76 62.9K
09:41 37.75 37.94 37.75 37.94 16.4K
09:42 37.92 37.97 37.86 37.86 15.6K
09:43 37.90 37.94 37.79 37.85 14.5K
09:44 37.79 37.79 37.63 37.65 45.4K
09:45 37.69 37.88 37.69 37.86 18.6K
09:46 37.84 37.89 37.73 37.73 15.2K
09:47 37.66 37.74 37.60 37.62 11.1K
09:48 37.62 37.62 37.37 37.40 22.2K
09:49 37.41 37.41 37.21 37.30 31.9K
09:50 37.39 37.52 37.39 37.45 21.5K
09:51 37.49 37.49 37.38 37.46 22.2K
09:52 37.51 37.65 37.34 37.39 36.5K
09:53 37.31 37.41 37.21 37.21 15.5K
09:54 37.19 37.22 37.01 37.02 35.3K
09:55 36.98 37.02 36.85 36.88 75.4K
09:56 36.93 36.93 36.65 36.70 100.1K
09:57 36.70 36.84 36.66 36.84 33.5K
09:58 36.85 36.96 36.81 36.83 17.7K
09:59 36.90 36.98 36.90 36.92 18.6K
10:00 36.92 36.94 36.80 36.88 27.4K
10:01 36.87 37.02 36.85 36.90 13.2K
10:02 36.98 37.04 36.84 36.84 11.6K
10:03 36.75 36.89 36.65 36.87 20.5K
10:04 36.87 37.01 36.86 37.01 9.1K
10:05 37.08 37.15 37.05 37.08 18.7K
10:06 37.09 37.16 37.09 37.13 15.9K
10:07 37.14 37.18 37.00 37.00 10.7K
10:08 37.04 37.06 36.91 37.06 9.4K
10:09 37.03 37.03 36.93 36.99 9.9K
10:10 37.12 37.12 37.01 37.06 13.8K
10:11 37.05 37.06 36.92 36.92 9.5K
10:12 36.94 37.00 36.80 36.86 12.5K
10:13 36.77 36.88 36.76 36.76 7.4K
10:14 36.83 36.84 36.67 36.72 14.7K
10:15 36.66 36.67 36.46 36.64 42.4K
10:16 36.57 36.60 36.53 36.59 61.7K
10:17 36.63 36.63 36.51 36.58 8.9K
10:18 36.70 36.79 36.60 36.79 23.3K
10:19 36.78 36.90 36.78 36.90 8.2K
10:20 36.98 36.98 36.90 36.91 10.5K
10:21 36.96 36.99 36.89 36.89 23.9K
10:22 36.88 37.01 36.88 36.88 13.0K
10:23 36.81 36.81 36.60 36.62 12.6K
10:24 36.57 36.71 36.57 36.70 8.5K
10:25 36.64 36.73 36.62 36.73 6.8K
10:26 36.69 36.69 36.64 36.68 3.7K
10:27 36.69 36.77 36.69 36.75 7.4K
10:28 36.75 36.77 36.70 36.70 6.2K
10:29 36.73 36.73 36.73 36.73 0.9K
10:30 36.72 36.81 36.70 36.71 8.0K
10:31 36.50 36.53 36.47 36.51 4.7K
10:32 36.42 36.42 36.17 36.17 23.9K
10:33 36.22 36.36 36.21 36.21 46.4K
10:34 36.24 36.24 36.08 36.22 11.4K
10:35 36.19 36.31 36.10 36.28 20.1K
10:36 36.20 36.32 36.20 36.32 7.3K
10:37 36.26 36.28 36.15 36.18 9.6K
10:38 36.10 36.16 36.10 36.16 30.6K
10:39 36.16 36.16 36.03 36.08 20.0K
10:40 36.00 36.08 35.97 35.97 49.5K
10:41 36.04 36.04 35.90 35.98 11.3K
10:42 35.96 36.13 35.96 36.09 14.9K
10:43 36.12 36.14 36.02 36.09 6.4K
10:44 36.14 36.14 36.00 36.00 18.8K
10:45 36.00 36.09 35.99 36.04 11.6K
10:46 36.01 36.05 35.90 35.92 15.5K
10:47 36.05 36.08 36.00 36.03 10.8K
10:48 36.03 36.03 35.91 35.92 14.9K
10:49 35.87 35.91 35.84 35.90 9.4K
10:50 35.90 35.97 35.90 35.96 7.1K
10:51 35.98 35.98 35.86 35.94 52.3K
10:52 35.84 35.91 35.83 35.88 13.5K
10:53 35.98 36.00 35.95 36.00 6.7K
10:54 36.03 36.19 36.03 36.19 18.8K
10:55 36.13 36.17 36.06 36.08 43.6K
10:56 35.97 35.97 35.89 35.90 11.6K
10:57 35.89 35.99 35.89 35.92 6.7K
10:58 35.88 35.89 35.88 35.89 2.8K
10:59 35.88 35.89 35.83 35.83 8.1K
11:00 35.89 35.91 35.85 35.87 12.3K
11:01 35.89 35.89 35.75 35.75 28.8K
11:02 35.76 35.76 35.59 35.62 46.9K
11:03 35.61 35.61 35.52 35.58 21.9K
11:04 35.57 35.58 35.44 35.47 51.1K
11:05 35.48 35.48 35.34 35.35 65.6K
11:06 35.39 35.40 35.30 35.30 17.8K
11:07 35.26 35.28 35.12 35.12 37.6K
11:08 35.09 35.23 35.04 35.18 39.3K
11:09 35.18 35.34 35.18 35.33 13.8K
11:10 35.38 35.38 35.23 35.25 15.8K
11:11 35.28 35.41 35.28 35.41 5.5K
11:12 35.40 35.42 35.27 35.27 7.3K
11:13 35.29 35.39 35.27 35.35 27.6K
11:14 35.31 35.34 35.30 35.31 5.8K
11:15 35.28 35.28 35.18 35.27 13.7K
11:16 35.29 35.29 35.19 35.20 21.1K
11:17 35.26 35.43 35.26 35.41 35.4K
11:18 35.47 35.56 35.47 35.52 12.8K
11:19 35.46 35.46 35.41 35.45 9.2K
11:20 35.40 35.40 35.27 35.27 5.7K
11:21 35.31 35.31 35.26 35.28 9.7K
11:22 35.24 35.24 35.19 35.20 3.6K
11:23 35.22 35.49 35.22 35.49 32.4K
11:24 35.37 35.49 35.37 35.49 16.4K
11:25 35.44 35.54 35.44 35.50 13.1K
11:26 35.53 35.69 35.53 35.67 23.2K
11:27 35.69 35.74 35.64 35.64 24.1K
11:28 35.66 35.70 35.62 35.62 10.8K
11:29 35.58 35.60 35.56 35.58 13.0K
11:30 35.60 35.67 35.58 35.64 8.3K
11:31 35.62 35.83 35.62 35.83 10.1K
11:32 35.86 35.94 35.82 35.84 38.1K
11:33 35.90 35.90 35.82 35.88 12.4K
11:34 35.92 35.94 35.85 35.85 11.1K
11:35 35.84 35.94 35.82 35.92 29.4K
11:36 35.93 35.93 35.88 35.90 7.2K
11:37 35.96 35.96 35.90 35.91 8.2K
11:38 35.89 36.02 35.89 36.01 8.0K
11:39 35.96 35.96 35.90 35.92 10.7K
11:40 35.88 35.90 35.82 35.89 6.6K
11:41 35.86 35.86 35.80 35.82 5.8K
11:42 35.88 35.97 35.88 35.97 19.3K
11:43 35.95 36.05 35.95 36.05 8.0K
11:44 36.05 36.05 35.97 35.97 1.9K
11:45 35.88 35.96 35.85 35.96 6.2K
11:46 36.01 36.09 36.01 36.06 9.5K
11:47 36.07 36.23 36.07 36.16 27.5K
11:48 36.19 36.21 36.09 36.21 6.5K
11:49 36.24 36.24 36.19 36.24 13.4K
11:50 36.28 36.28 36.15 36.19 28.7K
11:51 36.22 36.22 36.11 36.10 10.3K
11:52 36.13 36.17 36.11 36.11 32.4K
11:53 36.14 36.14 36.07 36.08 26.2K
11:54 36.08 36.13 36.06 36.12 16.2K
11:55 36.08 36.13 36.06 36.06 6.8K
11:56 35.98 35.98 35.84 35.86 14.7K
11:57 35.85 35.94 35.80 35.94 15.2K
11:58 35.94 36.01 35.94 36.01 4.4K
11:59 36.09 36.12 36.04 36.10 12.5K
12:00 35.97 36.04 35.96 36.03 1.5K
12:01 36.00 36.09 36.00 36.08 2.5K
12:02 36.15 36.15 36.09 36.09 2.9K
12:03 36.17 36.19 36.17 36.19 4.6K
12:04 36.12 36.17 36.07 36.17 17.8K
12:05 36.22 36.36 36.22 36.34 7.9K
12:06 36.32 36.37 36.24 36.25 10.7K
12:07 36.32 36.32 36.25 36.25 3.5K
12:08 36.32 36.35 36.31 36.34 2.0K
12:09 36.39 36.40 36.34 36.39 5.4K
12:10 36.36 36.42 36.30 36.42 25.1K
12:11 36.38 36.50 36.36 36.36 68.9K
12:12 36.31 36.37 36.31 36.33 4.5K
12:13 36.33 36.44 36.32 36.44 3.9K
12:14 36.49 36.51 36.46 36.47 27.7K
12:15 36.49 36.56 36.49 36.51 9.2K
12:16 36.51 36.51 36.46 36.46 24.1K
12:17 36.43 36.43 36.33 36.34 7.6K
12:18 36.32 36.32 36.18 36.20 5.1K
12:19 36.29 36.37 36.26 36.37 26.0K
12:20 36.35 36.40 36.32 36.32 13.5K
12:21 36.22 36.31 36.22 36.31 2.4K
12:22 36.25 36.25 36.25 36.25 1.7K
12:23 36.23 36.23 36.22 36.22 3.1K
12:24 36.32 36.32 36.32 36.32 0.7K
12:25 36.21 36.22 36.17 36.17 7.1K
12:26 36.17 36.19 36.06 36.09 19.0K
12:27 36.13 36.20 36.13 36.15 2.6K
12:28 36.25 36.27 36.24 36.24 14.6K
12:29 36.18 36.19 36.12 36.19 3.9K
12:30 36.20 36.21 36.20 36.21 5.5K
12:31 36.18 36.18 36.05 36.05 2.5K
12:32 36.04 36.20 36.04 36.19 17.2K
12:33 36.22 36.31 36.22 36.31 9.5K
12:34 36.35 36.39 36.35 36.39 1.3K
12:35 36.41 36.43 36.36 36.36 4.4K
12:36 36.41 36.49 36.41 36.48 10.0K
12:37 36.52 36.52 36.46 36.46 3.8K
12:38 36.47 36.52 36.47 36.51 54.2K
12:39 36.47 36.47 36.35 36.35 20.4K
12:40 36.36 36.36 36.29 36.29 12.7K
12:41 36.32 36.32 36.16 36.16 12.5K
12:42 36.10 36.12 36.04 36.03 6.3K
12:43 36.08 36.10 36.03 36.10 29.5K
12:44 36.09 36.09 36.00 36.02 25.8K
12:45 36.07 36.10 36.07 36.07 4.2K
12:46 36.06 36.21 36.01 36.21 16.9K
12:47 36.26 36.33 36.26 36.33 2.0K
12:48 36.37 36.37 36.34 36.34 7.5K
12:49 36.36 36.39 36.32 36.33 34.5K
12:50 36.34 36.42 36.34 36.37 5.8K
12:51 36.31 36.31 36.27 36.27 3.2K
12:52 36.28 36.28 36.16 36.16 2.0K
12:53 36.18 36.18 36.15 36.15 1.2K
12:54 36.21 36.27 36.21 36.27 3.3K
12:55 36.30 36.33 36.25 36.24 1.7K
12:56 36.23 36.28 36.23 36.28 4.0K
12:57 36.37 36.37 36.37 36.37 0.1K
12:58 36.35 36.37 36.29 36.29 9.7K
12:59 36.32 36.34 36.23 36.27 3.9K
13:00 36.22 36.22 36.20 36.21 2.8K
13:01 36.36 36.36 36.34 36.34 1.5K
13:02 36.44 36.45 36.42 36.42 3.1K
13:03 36.47 36.47 36.32 36.33 5.4K
13:04 36.44 36.44 36.43 36.43 4.6K
13:05 36.43 36.54 36.43 36.54 23.3K
13:06 36.59 36.59 36.46 36.46 5.3K
13:07 36.47 36.47 36.40 36.40 6.6K
13:08 36.55 36.58 36.55 36.56 2.1K
13:09 36.59 36.71 36.59 36.71 5.5K
13:10 36.70 36.73 36.68 36.73 28.6K
13:11 36.82 36.82 36.71 36.71 8.9K
13:12 36.69 36.74 36.69 36.70 7.5K
13:13 36.74 36.77 36.68 36.68 15.0K
13:14 36.71 36.71 36.67 36.71 4.1K
13:15 36.69 36.89 36.69 36.89 19.6K
13:16 36.86 36.92 36.80 36.92 6.2K
13:17 36.92 36.92 36.81 36.88 4.0K
13:18 36.81 36.99 36.81 36.94 6.5K
13:19 37.03 37.03 36.92 36.92 5.4K
13:20 36.97 37.07 36.94 37.03 7.8K
13:21 37.05 37.07 37.02 37.02 25.2K
13:22 37.01 37.09 37.01 37.08 20.0K
13:23 37.10 37.10 37.05 37.05 7.6K
13:24 36.99 37.01 36.95 36.95 7.4K
13:25 36.95 36.96 36.87 36.87 4.8K
13:26 36.90 36.90 36.90 36.90 1.3K
13:27 36.95 36.97 36.91 36.96 5.7K
13:28 36.95 37.05 36.95 37.05 9.0K
13:29 37.03 37.03 37.03 37.03 1.8K
13:30 37.00 37.07 37.00 37.07 6.6K
13:31 37.10 37.10 37.05 37.05 2.8K
13:32 37.02 37.02 36.95 36.97 13.4K
13:33 36.91 36.91 36.87 36.88 3.7K
13:34 36.82 36.85 36.81 36.84 14.3K
13:35 36.87 36.87 36.87 36.87 11.4K
13:37 36.91 36.92 36.84 36.84 6.1K
13:38 36.85 36.85 36.76 36.78 4.3K
13:39 36.79 36.80 36.73 36.73 7.1K
13:40 36.79 36.81 36.77 36.77 1.6K
13:41 36.76 36.81 36.73 36.75 8.2K
13:42 36.77 36.83 36.76 36.83 2.1K
13:43 36.81 36.83 36.80 36.80 5.3K
13:44 36.75 36.75 36.70 36.72 5.9K
13:45 36.70 36.72 36.69 36.71 3.0K
13:46 36.70 36.70 36.67 36.69 6.4K
13:47 36.76 36.77 36.76 36.77 7.3K
13:48 36.78 36.79 36.75 36.79 10.9K
13:49 36.65 36.65 36.55 36.55 12.5K
13:50 36.57 36.57 36.46 36.53 12.5K
13:51 36.53 36.59 36.53 36.59 2.9K
13:52 36.59 36.59 36.57 36.57 2.2K
13:53 36.62 36.62 36.46 36.46 1.4K
13:54 36.47 36.48 36.37 36.38 9.1K
13:55 36.37 36.37 36.29 36.29 2.0K
13:56 36.29 36.35 36.13 36.14 13.2K
13:57 36.17 36.18 36.10 36.16 16.6K
13:58 36.13 36.22 36.13 36.20 3.2K
13:59 36.15 36.16 36.13 36.16 3.8K
14:00 36.08 36.26 36.08 36.22 1.8K
14:01 36.25 36.33 36.25 36.28 10.2K
14:02 36.35 36.37 36.28 36.30 13.0K
14:03 36.28 36.35 36.27 36.29 10.2K
14:04 36.25 36.28 36.24 36.24 5.3K
14:05 36.27 36.32 36.25 36.30 10.9K
14:06 36.22 36.22 36.19 36.19 3.5K
14:07 36.15 36.24 36.14 36.21 15.9K
14:08 36.21 36.26 36.21 36.25 9.4K
14:09 36.29 36.34 36.29 36.34 10.8K
14:10 36.41 36.50 36.41 36.49 5.8K
14:11 36.55 36.55 36.47 36.47 16.4K
14:12 36.44 36.52 36.44 36.52 11.3K
14:13 36.56 36.61 36.56 36.60 11.6K
14:14 36.63 36.67 36.63 36.64 7.8K
14:15 36.64 36.77 36.62 36.73 13.3K
14:16 36.69 36.79 36.69 36.78 6.0K
14:17 36.79 36.88 36.74 36.74 13.3K
14:18 36.81 36.84 36.76 36.80 3.8K
14:19 36.80 36.80 36.72 36.79 3.0K
14:20 36.83 36.88 36.83 36.88 8.4K
14:21 36.95 36.96 36.81 36.81 27.9K
14:23 36.80 36.80 36.71 36.73 6.7K
14:24 36.72 36.85 36.72 36.85 10.9K
14:25 36.89 36.89 36.82 36.85 2.5K
14:26 36.80 36.84 36.80 36.82 7.9K
14:27 36.81 36.89 36.81 36.89 4.7K
14:28 36.86 36.86 36.77 36.83 5.5K
14:29 36.82 36.82 36.76 36.76 3.4K
14:30 36.80 36.80 36.77 36.77 1.1K
14:31 36.80 36.81 36.77 36.77 2.3K
14:32 36.69 36.76 36.63 36.74 10.2K
14:33 36.74 36.87 36.74 36.87 4.2K
14:34 36.89 36.90 36.89 36.90 4.2K
14:35 36.94 36.97 36.88 36.89 9.2K
14:36 36.87 36.87 36.87 36.87 2.1K
14:37 36.84 36.84 36.83 36.84 0.9K
14:38 36.82 36.82 36.82 36.82 2.6K
14:39 36.88 36.88 36.88 36.88 0.4K
14:40 36.90 36.90 36.82 36.88 2.8K
14:41 36.88 36.88 36.88 36.88 1.9K
14:42 36.98 36.98 36.98 36.98 5.1K
14:43 36.95 36.95 36.94 36.94 6.2K
14:44 36.93 36.93 36.93 36.93 1.2K
14:45 36.95 36.98 36.95 36.98 2.2K
14:46 37.05 37.05 36.92 36.92 42.7K
14:47 36.90 36.92 36.90 36.92 0.5K
14:48 36.93 37.01 36.93 37.01 2.0K
14:49 37.03 37.03 36.98 36.98 1.7K
14:50 37.02 37.04 36.94 36.95 18.7K
14:51 36.97 36.98 36.96 36.96 2.1K
14:52 36.94 36.98 36.94 36.98 3.4K
14:53 36.84 36.84 36.84 36.84 4.6K
14:54 36.84 36.87 36.84 36.87 1.6K
14:55 36.80 36.80 36.76 36.76 6.2K
14:56 36.81 36.81 36.77 36.77 6.3K
14:57 36.86 36.86 36.85 36.86 11.9K
14:59 36.79 36.90 36.79 36.90 1.2K
15:00 36.91 36.93 36.82 36.82 2.5K
15:01 36.80 36.80 36.73 36.73 7.4K
15:02 36.80 36.88 36.80 36.87 5.8K
15:03 36.91 36.91 36.89 36.91 1.3K
15:04 36.90 36.90 36.90 36.90 0.4K
15:05 36.89 36.89 36.82 36.82 1.7K
15:06 36.86 36.86 36.78 36.80 53.1K
15:07 36.86 36.86 36.86 36.86 3.2K
15:08 36.88 36.98 36.87 36.97 10.5K
15:09 36.98 37.01 36.98 37.00 10.0K
15:10 36.99 37.07 36.98 37.07 13.0K
15:11 37.08 37.12 37.08 37.12 9.2K
15:12 37.09 37.14 37.06 37.08 18.8K
15:13 37.10 37.13 37.09 37.10 13.4K
15:14 37.16 37.16 37.16 37.16 1.3K
15:15 37.11 37.20 37.11 37.19 24.3K
15:16 37.13 37.16 36.98 37.07 7.4K
15:17 36.99 37.04 36.99 37.04 1.6K
15:18 37.11 37.19 37.11 37.19 9.9K
15:19 37.17 37.21 37.14 37.14 6.0K
15:20 37.27 37.27 37.24 37.24 5.3K
15:21 37.20 37.20 37.09 37.11 14.5K
15:22 37.11 37.11 36.98 36.98 9.3K
15:23 37.06 37.06 37.00 37.00 6.2K
15:24 37.01 37.01 37.01 37.01 0.6K
15:25 37.02 37.02 37.02 37.02 0.8K
15:26 36.99 37.06 36.98 37.06 8.7K
15:27 37.08 37.09 37.05 37.07 28.5K
15:28 37.10 37.13 37.10 37.12 8.7K
15:29 37.07 37.07 36.99 37.00 17.8K
15:30 37.00 37.06 37.00 37.04 7.5K
15:31 37.05 37.19 37.05 37.16 11.2K
15:32 37.16 37.16 37.12 37.14 6.8K
15:33 37.15 37.18 37.15 37.17 8.7K
15:34 37.18 37.18 37.13 37.14 8.1K
15:35 37.15 37.15 37.04 37.04 15.5K
15:36 37.05 37.06 36.99 37.04 13.1K
15:37 37.04 37.13 37.04 37.08 13.3K
15:38 37.08 37.11 36.99 36.99 10.9K
15:39 37.01 37.01 36.85 36.87 64.1K
15:40 36.89 36.90 36.84 36.85 5.8K
15:41 36.80 36.84 36.74 36.75 15.2K
15:42 36.76 36.82 36.73 36.82 19.1K
15:43 36.84 36.85 36.82 36.82 2.8K
15:44 36.84 36.92 36.84 36.92 6.0K
15:45 36.96 37.01 36.96 37.01 17.6K
15:46 36.98 36.98 36.90 36.94 11.7K
15:47 36.94 36.94 36.91 36.93 4.8K
15:48 36.95 37.02 36.95 37.02 8.0K
15:49 37.03 37.10 37.03 37.10 19.6K
15:50 37.02 37.06 36.92 36.94 21.9K
15:51 36.91 37.02 36.87 37.01 11.9K
15:52 37.03 37.05 36.98 37.05 8.6K
15:53 37.06 37.16 37.06 37.16 13.0K
15:54 37.15 37.19 37.11 37.13 25.1K
15:55 37.20 37.27 37.20 37.26 47.7K
15:56 37.25 37.26 37.22 37.24 14.2K
15:57 37.28 37.29 37.26 37.28 20.5K
15:58 37.29 37.34 37.28 37.29 32.9K
15:59 37.22 37.30 37.12 37.14 43.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし