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 36.88 36.93 36.78 36.78 475.0K
09:31 36.78 36.98 36.78 36.94 13.2K
09:32 36.97 37.04 36.86 36.99 19.1K
09:33 37.02 37.12 37.02 37.11 12.2K
09:34 37.10 37.12 37.06 37.12 13.3K
09:35 37.15 37.34 37.12 37.34 55.7K
09:36 37.31 37.57 37.28 37.57 161.8K
09:37 37.57 37.57 37.41 37.49 33.9K
09:38 37.43 37.49 37.41 37.45 32.3K
09:39 37.47 37.66 37.46 37.62 19.3K
09:40 37.62 37.62 37.48 37.50 107.4K
09:41 37.53 37.59 37.53 37.58 20.9K
09:42 37.52 37.52 37.45 37.45 18.8K
09:43 37.42 37.45 37.32 37.32 68.0K
09:44 37.37 37.40 37.30 37.40 21.1K
09:45 37.43 37.45 37.36 37.36 24.0K
09:46 37.42 37.43 37.37 37.42 17.8K
09:47 37.38 37.39 37.19 37.23 13.3K
09:48 37.21 37.21 37.14 37.16 41.3K
09:49 37.12 37.12 36.97 36.97 21.3K
09:50 37.00 37.04 36.89 37.04 21.2K
09:51 37.02 37.13 37.02 37.09 34.8K
09:52 37.14 37.17 37.07 37.15 15.1K
09:53 37.15 37.18 37.05 37.06 8.1K
09:54 37.17 37.17 37.16 37.16 2.5K
09:55 37.15 37.19 36.95 36.97 49.0K
09:56 36.92 36.99 36.92 36.99 58.8K
09:57 37.01 37.08 37.00 37.07 7.9K
09:58 37.00 37.04 36.96 36.99 9.5K
09:59 37.00 37.05 36.99 37.01 10.7K
10:00 36.93 36.96 36.89 36.91 26.8K
10:01 36.93 36.93 36.85 36.85 24.2K
10:02 36.85 36.91 36.84 36.86 20.7K
10:03 36.87 36.87 36.76 36.76 12.4K
10:04 36.75 36.80 36.75 36.80 42.2K
10:05 36.79 36.81 36.59 36.59 73.3K
10:06 36.58 36.72 36.57 36.71 60.8K
10:07 36.75 36.78 36.68 36.68 12.0K
10:08 36.78 36.80 36.63 36.63 16.3K
10:09 36.60 36.71 36.55 36.70 14.4K
10:10 36.67 36.68 36.51 36.51 17.4K
10:11 36.49 36.65 36.47 36.60 63.6K
10:12 36.66 36.77 36.66 36.70 13.8K
10:13 36.69 36.80 36.69 36.80 25.7K
10:14 36.81 36.85 36.74 36.78 9.2K
10:15 36.80 36.80 36.72 36.77 48.7K
10:16 36.71 36.71 36.57 36.57 30.4K
10:17 36.59 36.62 36.56 36.57 16.5K
10:18 36.62 36.67 36.62 36.63 17.2K
10:19 36.56 36.66 36.56 36.66 34.5K
10:20 36.68 36.70 36.65 36.67 18.5K
10:21 36.68 36.69 36.62 36.63 11.4K
10:22 36.60 36.62 36.52 36.60 10.5K
10:23 36.60 36.68 36.60 36.66 16.2K
10:24 36.66 36.75 36.66 36.75 14.4K
10:25 36.75 36.95 36.75 36.83 77.4K
10:26 36.78 36.78 36.73 36.77 5.0K
10:27 36.82 36.87 36.82 36.83 3.4K
10:28 36.86 36.86 36.86 36.85 8.5K
10:29 36.78 36.78 36.77 36.78 7.5K
10:30 36.72 36.84 36.71 36.84 12.2K
10:31 36.84 36.88 36.82 36.82 6.4K
10:32 36.88 36.95 36.88 36.92 14.8K
10:33 36.88 36.96 36.88 36.96 23.1K
10:34 36.99 37.04 36.91 36.91 27.6K
10:35 36.97 37.08 36.97 37.08 21.9K
10:36 37.12 37.12 36.92 36.92 11.9K
10:37 36.96 37.01 36.94 37.01 41.6K
10:38 37.05 37.20 37.04 37.16 49.1K
10:39 37.18 37.22 37.16 37.16 29.7K
10:40 37.20 37.20 37.04 37.09 30.2K
10:41 37.04 37.04 36.99 37.01 8.1K
10:42 37.01 37.08 37.01 37.06 7.4K
10:43 37.10 37.15 37.10 37.15 8.9K
10:44 37.18 37.24 37.17 37.17 16.5K
10:45 37.14 37.14 37.03 37.06 8.8K
10:46 37.06 37.08 37.04 37.08 7.2K
10:47 37.15 37.31 37.15 37.29 47.3K
10:48 37.31 37.31 37.21 37.26 16.2K
10:49 37.25 37.27 37.25 37.26 5.2K
10:50 37.25 37.26 37.18 37.19 6.8K
10:51 37.18 37.18 37.06 37.12 11.2K
10:52 37.10 37.11 37.03 37.05 12.2K
10:53 37.08 37.10 37.07 37.10 1.4K
10:54 37.03 37.04 37.02 37.04 7.1K
10:55 36.98 36.98 36.85 36.89 10.1K
10:56 36.86 36.86 36.86 36.86 3.7K
10:57 36.91 36.97 36.91 36.97 1.3K
10:58 36.97 36.99 36.96 36.96 4.3K
10:59 36.89 36.94 36.89 36.94 10.5K
11:00 36.94 37.01 36.94 36.99 14.9K
11:01 36.97 37.02 36.95 36.96 6.4K
11:02 36.92 36.92 36.81 36.83 6.8K
11:03 36.75 36.75 36.72 36.72 27.7K
11:04 36.72 36.77 36.72 36.77 1.8K
11:05 36.81 36.85 36.81 36.85 5.1K
11:06 36.87 36.93 36.84 36.92 17.3K
11:07 36.93 37.02 36.93 37.00 38.6K
11:08 37.01 37.06 37.01 37.01 13.1K
11:09 37.08 37.11 37.05 37.11 16.6K
11:10 37.18 37.18 37.08 37.08 5.2K
11:11 37.10 37.16 37.10 37.16 7.2K
11:12 37.14 37.20 37.14 37.20 2.7K
11:13 37.22 37.27 37.21 37.27 16.6K
11:14 37.27 37.29 37.22 37.24 15.6K
11:15 37.24 37.27 37.24 37.27 2.7K
11:16 37.24 37.24 37.16 37.24 8.2K
11:17 37.29 37.40 37.29 37.36 21.4K
11:18 37.39 37.43 37.39 37.40 11.5K
11:19 37.37 37.41 37.35 37.41 6.6K
11:20 37.37 37.37 37.34 37.36 6.9K
11:21 37.34 37.40 37.33 37.40 13.1K
11:22 37.41 37.46 37.40 37.46 2.1K
11:23 37.42 37.42 37.42 37.42 0.9K
11:24 37.44 37.46 37.44 37.46 12.8K
11:25 37.48 37.53 37.46 37.46 33.4K
11:26 37.47 37.55 37.47 37.52 19.3K
11:27 37.44 37.47 37.38 37.38 12.3K
11:28 37.41 37.45 37.39 37.39 10.0K
11:29 37.42 37.42 37.31 37.31 38.2K
11:30 37.30 37.35 37.27 37.35 4.4K
11:31 37.38 37.38 37.33 37.36 3.3K
11:32 37.30 37.30 37.25 37.28 2.7K
11:33 37.23 37.26 37.17 37.17 3.8K
11:34 37.18 37.21 37.15 37.19 9.4K
11:35 37.20 37.24 37.16 37.24 12.8K
11:36 37.30 37.30 37.28 37.28 3.2K
11:37 37.30 37.41 37.30 37.40 31.7K
11:38 37.41 37.43 37.40 37.41 4.5K
11:39 37.36 37.36 37.30 37.33 5.1K
11:40 37.32 37.40 37.32 37.36 4.4K
11:41 37.32 37.32 37.28 37.31 3.3K
11:42 37.36 37.36 37.33 37.33 3.6K
11:43 37.33 37.33 37.29 37.29 1.7K
11:44 37.36 37.36 37.36 37.36 0.5K
11:45 37.35 37.37 37.35 37.37 10.5K
11:46 37.46 37.46 37.43 37.42 3.6K
11:47 37.42 37.42 37.37 37.37 3.7K
11:48 37.40 37.42 37.39 37.41 3.6K
11:49 37.39 37.41 37.37 37.40 7.6K
11:50 37.42 37.42 37.37 37.38 2.7K
11:51 37.36 37.51 37.36 37.51 26.4K
11:52 37.49 37.54 37.49 37.53 6.3K
11:53 37.56 37.60 37.54 37.55 12.1K
11:54 37.54 37.55 37.54 37.55 7.8K
11:55 37.56 37.59 37.56 37.59 6.6K
11:56 37.60 37.62 37.57 37.62 3.7K
11:57 37.63 37.63 37.56 37.56 71.4K
11:58 37.56 37.56 37.52 37.52 4.0K
11:59 37.44 37.45 37.44 37.44 9.4K
12:00 37.45 37.45 37.44 37.44 0.7K
12:01 37.42 37.43 37.40 37.43 6.5K
12:02 37.38 37.51 37.37 37.51 34.4K
12:03 37.55 37.55 37.52 37.52 18.3K
12:04 37.48 37.53 37.48 37.50 3.9K
12:05 37.52 37.54 37.52 37.52 3.8K
12:06 37.69 37.70 37.64 37.70 10.4K
12:07 37.70 37.75 37.65 37.75 39.1K
12:08 37.72 37.81 37.72 37.81 15.6K
12:09 37.80 37.81 37.77 37.77 26.0K
12:10 37.76 37.78 37.72 37.72 4.7K
12:11 37.68 37.71 37.62 37.62 62.9K
12:12 37.67 37.67 37.58 37.60 18.9K
12:13 37.61 37.65 37.61 37.63 4.6K
12:14 37.69 37.72 37.67 37.67 40.0K
12:15 37.69 37.73 37.66 37.66 7.1K
12:16 37.61 37.61 37.60 37.60 1.7K
12:17 37.66 37.69 37.66 37.69 1.2K
12:18 37.68 37.73 37.68 37.72 30.3K
12:19 37.66 37.66 37.61 37.64 6.9K
12:20 37.70 37.70 37.65 37.65 8.2K
12:21 37.63 37.65 37.63 37.65 2.5K
12:22 37.66 37.66 37.59 37.59 3.1K
12:23 37.61 37.61 37.53 37.53 4.0K
12:24 37.49 37.51 37.47 37.51 38.9K
12:25 37.49 37.49 37.48 37.48 7.4K
12:26 37.47 37.47 37.45 37.46 3.5K
12:27 37.43 37.45 37.43 37.44 2.8K
12:28 37.43 37.48 37.43 37.48 6.5K
12:29 37.55 37.55 37.54 37.54 2.1K
12:30 37.56 37.56 37.55 37.54 3.0K
12:31 37.60 37.65 37.60 37.65 3.3K
12:32 37.65 37.65 37.56 37.56 11.2K
12:33 37.51 37.51 37.47 37.47 1.3K
12:34 37.45 37.45 37.37 37.38 49.1K
12:35 37.38 37.38 37.34 37.37 18.0K
12:36 37.37 37.38 37.36 37.36 1.2K
12:37 37.32 37.35 37.30 37.35 4.6K
12:38 37.35 37.39 37.33 37.39 4.7K
12:39 37.35 37.35 37.29 37.29 5.1K
12:40 37.29 37.29 37.25 37.27 2.7K
12:41 37.26 37.26 37.17 37.17 13.6K
12:42 37.19 37.19 37.14 37.15 9.9K
12:43 37.16 37.20 37.15 37.15 5.1K
12:44 37.16 37.18 37.16 37.18 6.5K
12:45 37.16 37.18 37.15 37.17 12.2K
12:46 37.14 37.16 37.07 37.09 15.3K
12:47 37.08 37.17 37.06 37.17 3.6K
12:48 37.11 37.15 37.11 37.11 13.6K
12:49 37.14 37.25 37.14 37.25 5.8K
12:50 37.25 37.31 37.25 37.26 6.1K
12:51 37.16 37.24 37.16 37.24 1.4K
12:52 37.30 37.36 37.30 37.36 13.8K
12:53 37.34 37.38 37.31 37.38 1.7K
12:54 37.37 37.37 37.30 37.32 5.2K
12:55 37.36 37.36 37.31 37.31 3.9K
12:56 37.33 37.39 37.32 37.39 3.1K
12:57 37.43 37.43 37.35 37.39 15.8K
12:58 37.38 37.38 37.38 37.38 1.0K
12:59 37.36 37.37 37.36 37.37 5.6K
13:00 37.32 37.32 37.28 37.28 7.0K
13:01 37.30 37.36 37.30 37.34 8.9K
13:02 37.32 37.44 37.32 37.44 4.7K
13:03 37.44 37.44 37.44 37.44 5.2K
13:04 37.48 37.48 37.47 37.47 2.0K
13:05 37.48 37.53 37.48 37.51 2.4K
13:06 37.57 37.60 37.57 37.59 3.6K
13:07 37.58 37.66 37.58 37.66 73.6K
13:08 37.65 37.66 37.63 37.64 6.9K
13:09 37.63 37.65 37.62 37.65 17.3K
13:10 37.66 37.66 37.60 37.61 5.9K
13:11 37.64 37.66 37.64 37.66 0.7K
13:12 37.68 37.71 37.66 37.71 8.2K
13:13 37.72 37.72 37.65 37.65 4.9K
13:14 37.68 37.69 37.67 37.69 2.8K
13:15 37.72 37.72 37.69 37.69 1.8K
13:16 37.65 37.65 37.65 37.65 2.2K
13:17 37.73 37.77 37.73 37.76 1.2K
13:18 37.77 37.77 37.76 37.77 17.1K
13:19 37.77 37.78 37.75 37.75 25.9K
13:20 37.76 37.76 37.69 37.72 10.7K
13:21 37.73 37.78 37.73 37.78 3.9K
13:22 37.81 37.87 37.81 37.83 17.6K
13:23 37.87 37.88 37.82 37.84 4.1K
13:24 37.82 37.87 37.81 37.85 31.0K
13:25 37.87 37.89 37.86 37.89 9.8K
13:26 37.89 37.89 37.85 37.86 13.8K
13:27 37.86 37.90 37.86 37.86 15.1K
13:28 37.88 37.88 37.86 37.88 11.5K
13:29 37.88 37.88 37.80 37.81 9.2K
13:30 37.81 37.81 37.72 37.72 65.8K
13:31 37.76 37.76 37.76 37.76 1.4K
13:32 37.77 37.87 37.76 37.87 38.0K
13:33 37.90 38.11 37.89 38.07 118.7K
13:34 38.13 38.16 38.10 38.11 10.2K
13:35 38.13 38.13 38.02 38.11 15.0K
13:36 38.14 38.18 38.14 38.14 8.9K
13:37 38.18 38.18 38.07 38.07 103.1K
13:38 38.06 38.12 38.06 38.11 10.6K
13:39 38.12 38.12 38.05 38.08 11.5K
13:40 38.10 38.18 38.10 38.18 62.4K
13:41 38.17 38.17 38.11 38.11 12.4K
13:42 38.12 38.21 38.12 38.18 46.4K
13:43 38.20 38.21 38.19 38.21 11.6K
13:44 38.22 38.22 38.15 38.15 4.5K
13:45 38.17 38.17 38.05 38.07 15.8K
13:46 38.06 38.08 38.02 38.02 18.0K
13:47 38.00 38.14 37.99 38.14 12.1K
13:48 38.12 38.21 38.12 38.21 4.8K
13:49 38.19 38.19 38.15 38.16 10.4K
13:50 38.15 38.15 38.15 38.15 2.0K
13:51 38.17 38.17 38.14 38.15 58.1K
13:52 38.17 38.18 38.14 38.15 18.4K
13:53 38.14 38.23 38.14 38.22 22.8K
13:54 38.21 38.21 38.19 38.19 9.4K
13:55 38.19 38.19 38.10 38.12 44.0K
13:56 38.12 38.15 38.08 38.08 8.6K
13:57 38.08 38.11 38.08 38.11 0.7K
13:58 38.11 38.11 38.08 38.08 2.4K
13:59 38.07 38.09 38.06 38.09 5.6K
14:00 38.08 38.23 38.08 38.22 23.2K
14:01 38.22 38.22 38.17 38.20 3.2K
14:02 38.22 38.23 38.21 38.22 1.3K
14:03 38.16 38.16 38.13 38.15 8.8K
14:04 38.14 38.18 38.14 38.18 5.1K
14:05 38.14 38.17 38.12 38.12 2.9K
14:06 38.17 38.17 38.05 38.05 3.3K
14:07 38.05 38.08 38.05 38.07 3.3K
14:09 38.03 38.03 37.99 38.00 9.5K
14:10 38.00 38.00 37.89 37.89 10.8K
14:11 37.91 37.93 37.91 37.93 8.4K
14:12 37.94 37.98 37.93 37.93 8.0K
14:13 37.96 38.06 37.96 38.06 1.8K
14:14 38.05 38.05 38.00 38.00 2.7K
14:15 38.04 38.04 38.00 38.00 1.6K
14:16 37.98 37.98 37.91 37.91 2.6K
14:17 37.91 38.02 37.90 38.02 5.0K
14:18 38.04 38.12 38.04 38.09 2.8K
14:19 38.07 38.08 38.03 38.03 3.1K
14:20 38.09 38.12 38.09 38.12 1.7K
14:21 38.09 38.09 38.02 38.02 5.1K
14:22 38.04 38.04 38.00 38.00 2.1K
14:23 38.02 38.03 37.97 38.03 4.9K
14:24 37.99 37.99 37.98 37.98 2.2K
14:25 38.03 38.03 38.00 38.00 29.0K
14:26 38.00 38.03 38.00 38.00 5.3K
14:27 38.00 38.08 38.00 38.08 30.5K
14:28 38.06 38.06 38.01 38.05 8.3K
14:29 38.04 38.04 38.01 38.02 9.6K
14:30 37.99 38.11 37.99 38.09 6.9K
14:31 38.10 38.10 38.08 38.09 1.2K
14:32 38.11 38.18 38.09 38.18 46.3K
14:33 38.16 38.21 38.16 38.19 9.8K
14:34 38.20 38.20 38.13 38.13 30.6K
14:35 38.14 38.20 38.14 38.17 42.7K
14:36 38.13 38.13 38.09 38.09 4.9K
14:37 38.07 38.07 38.03 38.03 3.3K
14:38 38.06 38.18 38.06 38.18 10.0K
14:39 38.18 38.25 38.18 38.24 13.9K
14:40 38.24 38.29 38.24 38.25 27.4K
14:41 38.27 38.29 38.27 38.27 15.3K
14:42 38.29 38.29 38.25 38.26 18.7K
14:43 38.26 38.31 38.26 38.30 12.7K
14:44 38.33 38.36 38.33 38.35 21.2K
14:45 38.35 38.35 38.23 38.23 13.9K
14:46 38.26 38.30 38.24 38.30 17.6K
14:47 38.28 38.35 38.28 38.34 52.7K
14:48 38.36 38.44 38.36 38.43 45.0K
14:49 38.41 38.44 38.39 38.44 13.4K
14:50 38.42 38.42 38.38 38.38 7.7K
14:51 38.37 38.43 38.36 38.42 8.4K
14:52 38.42 38.43 38.41 38.43 12.6K
14:53 38.45 38.47 38.41 38.43 35.0K
14:54 38.43 38.44 38.38 38.38 19.1K
14:55 38.42 38.42 38.41 38.41 1.1K
14:56 38.37 38.39 38.37 38.39 4.0K
14:57 38.39 38.39 38.38 38.38 3.4K
14:58 38.40 38.43 38.37 38.39 4.6K
14:59 38.41 38.42 38.37 38.37 7.1K
15:00 38.37 38.45 38.37 38.45 10.1K
15:01 38.51 38.51 38.43 38.44 26.3K
15:02 38.35 38.35 38.26 38.28 42.5K
15:03 38.32 38.35 38.32 38.35 2.5K
15:04 38.33 38.36 38.33 38.33 20.2K
15:05 38.37 38.42 38.37 38.41 16.6K
15:06 38.42 38.43 38.40 38.42 6.5K
15:07 38.41 38.46 38.41 38.45 10.2K
15:08 38.47 38.48 38.45 38.46 5.2K
15:09 38.45 38.45 38.39 38.39 14.0K
15:10 38.35 38.41 38.34 38.34 19.9K
15:11 38.37 38.37 38.31 38.31 11.0K
15:12 38.35 38.39 38.35 38.39 8.2K
15:13 38.37 38.42 38.37 38.42 2.4K
15:14 38.42 38.42 38.36 38.38 4.2K
15:15 38.35 38.35 38.33 38.33 3.9K
15:16 38.39 38.41 38.35 38.35 4.9K
15:17 38.31 38.31 38.30 38.31 21.2K
15:18 38.28 38.29 38.21 38.22 51.4K
15:19 38.22 38.25 38.22 38.23 15.9K
15:20 38.28 38.33 38.28 38.33 9.6K
15:21 38.36 38.36 38.29 38.28 11.4K
15:22 38.26 38.34 38.26 38.34 4.2K
15:23 38.32 38.37 38.32 38.34 9.8K
15:24 38.34 38.36 38.34 38.35 7.1K
15:25 38.34 38.37 38.32 38.33 13.8K
15:26 38.32 38.32 38.27 38.29 10.6K
15:27 38.28 38.30 38.25 38.26 5.5K
15:28 38.26 38.30 38.26 38.27 14.7K
15:29 38.32 38.32 38.29 38.29 5.9K
15:30 38.26 38.38 38.26 38.38 14.1K
15:31 38.38 38.45 38.36 38.45 36.7K
15:32 38.44 38.44 38.35 38.36 14.9K
15:33 38.35 38.37 38.32 38.37 5.6K
15:34 38.35 38.36 38.34 38.35 4.0K
15:35 38.34 38.34 38.31 38.31 7.9K
15:36 38.33 38.36 38.32 38.35 10.0K
15:37 38.39 38.40 38.38 38.38 6.5K
15:38 38.37 38.40 38.35 38.40 7.3K
15:39 38.41 38.46 38.39 38.40 18.8K
15:40 38.41 38.45 38.41 38.44 18.1K
15:41 38.45 38.47 38.42 38.42 8.4K
15:42 38.42 38.46 38.41 38.46 6.4K
15:43 38.46 38.46 38.43 38.44 9.3K
15:44 38.45 38.46 38.44 38.46 17.3K
15:45 38.48 38.52 38.46 38.52 24.0K
15:46 38.56 38.58 38.55 38.58 20.6K
15:47 38.57 38.61 38.57 38.60 31.0K
15:48 38.60 38.60 38.51 38.52 45.7K
15:49 38.53 38.55 38.51 38.51 39.3K
15:50 38.49 38.50 38.40 38.40 22.7K
15:51 38.42 38.42 38.32 38.34 19.3K
15:52 38.34 38.43 38.34 38.42 30.7K
15:53 38.43 38.44 38.40 38.40 26.1K
15:54 38.45 38.45 38.41 38.45 17.5K
15:55 38.40 38.43 38.34 38.34 27.9K
15:56 38.36 38.36 38.25 38.28 17.6K
15:57 38.27 38.36 38.27 38.34 5.3K
15:58 38.34 38.38 38.31 38.32 43.3K
15:59 38.32 38.36 38.26 38.36 234.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし