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 37.37 37.45 37.29 37.45 293.1K
09:31 37.54 37.54 37.33 37.33 3.2K
09:32 37.31 37.31 37.22 37.24 49.9K
09:33 37.21 37.21 37.07 37.13 27.8K
09:34 37.13 37.20 37.11 37.20 8.3K
09:35 37.09 37.13 36.97 37.02 26.6K
09:36 36.95 37.03 36.90 36.97 19.7K
09:37 37.03 37.07 37.00 37.00 25.3K
09:38 36.98 37.01 36.94 36.98 14.2K
09:39 37.00 37.07 36.97 37.04 26.3K
09:40 37.05 37.26 37.02 37.24 23.1K
09:41 37.25 37.38 37.20 37.36 65.6K
09:42 37.35 37.43 37.35 37.42 45.9K
09:43 37.43 37.45 37.33 37.45 19.5K
09:44 37.41 37.48 37.37 37.47 16.6K
09:45 37.48 37.53 37.45 37.45 15.0K
09:46 37.40 37.63 37.38 37.61 71.6K
09:47 37.61 37.61 37.48 37.55 53.0K
09:48 37.54 37.64 37.50 37.56 13.3K
09:49 37.54 37.54 37.47 37.52 16.3K
09:50 37.49 37.57 37.42 37.57 15.1K
09:51 37.56 37.63 37.56 37.63 5.4K
09:52 37.68 37.73 37.64 37.65 60.9K
09:53 37.57 37.64 37.52 37.59 15.8K
09:54 37.59 37.74 37.59 37.73 25.6K
09:55 37.70 37.72 37.60 37.60 19.3K
09:56 37.64 37.64 37.57 37.61 7.8K
09:57 37.64 37.72 37.64 37.72 4.7K
09:58 37.72 37.75 37.68 37.68 24.0K
09:59 37.65 37.66 37.59 37.62 3.7K
10:00 37.56 37.65 37.56 37.57 30.8K
10:01 37.58 37.60 37.52 37.54 8.8K
10:02 37.50 37.51 37.47 37.48 18.8K
10:03 37.49 37.56 37.49 37.53 16.3K
10:04 37.52 37.52 37.44 37.51 10.7K
10:05 37.58 37.58 37.36 37.37 21.4K
10:06 37.37 37.38 37.33 37.34 15.0K
10:07 37.30 37.32 37.30 37.31 26.6K
10:08 37.36 37.43 37.31 37.31 15.9K
10:09 37.29 37.30 37.25 37.30 24.4K
10:10 37.27 37.31 37.23 37.30 18.8K
10:11 37.27 37.28 37.20 37.20 18.0K
10:12 37.24 37.39 37.24 37.39 22.3K
10:13 37.43 37.50 37.41 37.47 19.6K
10:14 37.43 37.48 37.43 37.45 10.2K
10:15 37.45 37.55 37.36 37.36 14.0K
10:16 37.37 37.48 37.36 37.48 10.8K
10:17 37.48 37.51 37.47 37.51 6.2K
10:18 37.55 37.64 37.55 37.64 25.8K
10:19 37.63 37.65 37.58 37.65 10.9K
10:20 37.66 37.66 37.61 37.60 8.5K
10:21 37.63 37.72 37.57 37.72 20.3K
10:22 37.72 37.85 37.72 37.84 18.5K
10:23 37.86 37.88 37.81 37.84 18.8K
10:24 37.86 37.90 37.83 37.83 18.7K
10:25 37.83 37.85 37.77 37.85 6.4K
10:26 37.83 37.95 37.83 37.93 19.0K
10:27 37.90 37.91 37.86 37.87 12.9K
10:28 37.84 37.84 37.81 37.83 3.5K
10:29 37.77 37.79 37.73 37.73 10.8K
10:30 37.72 37.74 37.71 37.74 3.5K
10:31 37.71 37.80 37.71 37.80 1.8K
10:32 37.80 37.93 37.80 37.85 7.3K
10:33 37.89 37.92 37.84 37.84 12.1K
10:34 37.83 37.87 37.82 37.83 6.9K
10:35 37.80 37.80 37.76 37.76 9.1K
10:36 37.77 37.82 37.75 37.74 7.2K
10:37 37.73 37.73 37.69 37.70 3.5K
10:38 37.70 37.74 37.68 37.72 11.3K
10:39 37.65 37.65 37.62 37.65 10.1K
10:40 37.62 37.68 37.61 37.68 8.4K
10:41 37.74 37.75 37.68 37.68 6.3K
10:42 37.66 37.67 37.60 37.67 8.6K
10:43 37.69 37.73 37.66 37.73 3.6K
10:44 37.73 37.73 37.68 37.73 11.2K
10:45 37.74 37.74 37.65 37.71 5.7K
10:46 37.75 37.83 37.75 37.75 9.1K
10:47 37.74 37.74 37.70 37.73 7.0K
10:48 37.75 37.79 37.75 37.79 4.5K
10:49 37.80 37.81 37.74 37.74 6.5K
10:50 37.74 37.81 37.73 37.73 3.8K
10:51 37.74 37.74 37.62 37.63 2.3K
10:52 37.59 37.68 37.55 37.66 7.0K
10:53 37.65 37.69 37.65 37.69 7.3K
10:55 37.70 37.74 37.70 37.74 1.9K
10:56 37.77 37.84 37.76 37.84 7.9K
10:57 37.83 37.85 37.80 37.80 6.5K
10:58 37.82 37.83 37.82 37.83 5.9K
10:59 37.90 37.92 37.87 37.92 9.7K
11:00 37.91 37.94 37.91 37.91 4.4K
11:01 37.90 37.93 37.88 37.91 5.9K
11:02 37.88 37.88 37.77 37.77 4.5K
11:03 37.79 37.79 37.79 37.79 0.8K
11:04 37.78 37.78 37.70 37.70 4.4K
11:05 37.72 37.72 37.72 37.72 2.2K
11:06 37.69 37.69 37.69 37.69 0.8K
11:07 37.74 37.74 37.65 37.69 14.9K
11:08 37.70 37.74 37.70 37.74 4.1K
11:09 37.76 37.76 37.69 37.72 11.9K
11:10 37.72 37.76 37.71 37.76 4.2K
11:11 37.69 37.75 37.68 37.75 1.3K
11:12 37.74 37.75 37.71 37.71 1.9K
11:13 37.71 37.71 37.61 37.61 6.4K
11:14 37.58 37.58 37.48 37.48 16.1K
11:15 37.50 37.51 37.43 37.43 14.8K
11:16 37.45 37.57 37.45 37.54 3.9K
11:17 37.56 37.58 37.54 37.56 4.9K
11:18 37.52 37.58 37.50 37.58 14.3K
11:19 37.54 37.54 37.42 37.44 7.3K
11:20 37.39 37.44 37.39 37.44 11.3K
11:21 37.42 37.47 37.42 37.46 5.4K
11:22 37.48 37.56 37.48 37.51 9.8K
11:23 37.53 37.53 37.47 37.47 3.1K
11:24 37.48 37.50 37.45 37.46 2.9K
11:25 37.52 37.53 37.52 37.53 1.7K
11:26 37.51 37.55 37.49 37.49 5.5K
11:27 37.48 37.48 37.47 37.47 3.4K
11:28 37.46 37.49 37.45 37.49 1.9K
11:29 37.44 37.46 37.42 37.42 9.3K
11:30 37.39 37.51 37.39 37.51 7.7K
11:31 37.50 37.55 37.50 37.55 2.3K
11:32 37.55 37.62 37.55 37.61 22.2K
11:33 37.62 37.62 37.48 37.48 6.9K
11:34 37.48 37.49 37.45 37.46 3.2K
11:35 37.46 37.46 37.40 37.44 10.6K
11:36 37.45 37.45 37.41 37.42 6.0K
11:37 37.45 37.47 37.45 37.47 4.9K
11:38 37.42 37.45 37.41 37.44 10.1K
11:39 37.44 37.44 37.41 37.42 11.6K
11:40 37.43 37.47 37.43 37.44 6.2K
11:41 37.39 37.40 37.34 37.34 17.3K
11:42 37.27 37.31 37.27 37.28 28.2K
11:43 37.25 37.32 37.24 37.32 13.9K
11:44 37.31 37.32 37.31 37.32 6.7K
11:45 37.36 37.36 37.30 37.30 2.6K
11:46 37.30 37.37 37.30 37.36 9.4K
11:47 37.39 37.39 37.36 37.39 3.6K
11:48 37.40 37.41 37.34 37.36 10.9K
11:49 37.38 37.43 37.35 37.43 8.7K
11:50 37.41 37.41 37.35 37.35 6.8K
11:51 37.44 37.44 37.40 37.40 2.3K
11:52 37.40 37.40 37.39 37.40 1.7K
11:53 37.34 37.34 37.23 37.28 14.2K
11:54 37.30 37.32 37.27 37.32 0.8K
11:55 37.34 37.34 37.30 37.31 7.3K
11:56 37.30 37.34 37.28 37.30 2.3K
11:57 37.30 37.30 37.25 37.25 2.4K
11:58 37.26 37.29 37.26 37.29 1.3K
11:59 37.27 37.27 37.23 37.24 12.7K
12:00 37.23 37.27 37.21 37.24 10.7K
12:01 37.24 37.28 37.21 37.21 25.6K
12:02 37.18 37.19 37.13 37.13 36.4K
12:03 37.12 37.27 37.12 37.19 26.2K
12:04 37.21 37.25 37.20 37.22 14.7K
12:05 37.23 37.23 37.12 37.13 23.8K
12:06 37.12 37.23 37.12 37.22 9.7K
12:07 37.21 37.28 37.21 37.28 4.2K
12:08 37.30 37.32 37.30 37.30 10.1K
12:09 37.34 37.35 37.31 37.35 7.3K
12:10 37.33 37.39 37.33 37.37 12.4K
12:11 37.38 37.38 37.34 37.37 5.4K
12:12 37.40 37.47 37.40 37.47 9.9K
12:13 37.50 37.52 37.46 37.49 10.6K
12:14 37.47 37.49 37.47 37.50 4.1K
12:15 37.49 37.49 37.40 37.43 10.8K
12:16 37.43 37.44 37.41 37.44 7.6K
12:17 37.40 37.40 37.32 37.34 3.5K
12:18 37.35 37.45 37.35 37.43 9.3K
12:19 37.43 37.45 37.42 37.42 4.7K
12:20 37.34 37.48 37.34 37.48 8.4K
12:21 37.46 37.47 37.44 37.45 38.1K
12:22 37.47 37.55 37.46 37.55 4.6K
12:23 37.55 37.62 37.55 37.62 34.9K
12:24 37.66 37.71 37.63 37.71 9.8K
12:25 37.70 37.70 37.64 37.64 10.4K
12:26 37.61 37.62 37.57 37.57 7.3K
12:27 37.60 37.61 37.59 37.61 8.9K
12:28 37.64 37.66 37.64 37.66 2.0K
12:29 37.64 37.64 37.60 37.61 2.4K
12:30 37.59 37.66 37.59 37.66 3.6K
12:31 37.69 37.72 37.69 37.70 3.8K
12:32 37.72 37.75 37.70 37.70 7.6K
12:33 37.67 37.67 37.65 37.65 0.7K
12:34 37.63 37.69 37.62 37.69 4.3K
12:35 37.67 37.67 37.59 37.58 35.2K
12:36 37.57 37.57 37.55 37.56 4.4K
12:37 37.55 37.57 37.53 37.54 4.3K
12:38 37.52 37.54 37.52 37.54 1.9K
12:39 37.47 37.53 37.47 37.52 2.3K
12:40 37.52 37.52 37.50 37.50 3.4K
12:41 37.56 37.57 37.56 37.57 1.5K
12:42 37.54 37.54 37.52 37.52 1.5K
12:43 37.55 37.56 37.47 37.48 3.6K
12:44 37.45 37.45 37.45 37.45 2.1K
12:45 37.53 37.53 37.50 37.51 3.2K
12:46 37.58 37.59 37.58 37.59 4.1K
12:47 37.63 37.63 37.63 37.63 1.2K
12:48 37.64 37.67 37.64 37.65 2.0K
12:49 37.69 37.69 37.65 37.65 4.2K
12:50 37.66 37.70 37.65 37.70 8.5K
12:51 37.63 37.66 37.63 37.66 3.6K
12:52 37.70 37.70 37.64 37.64 2.6K
12:53 37.61 37.64 37.61 37.64 2.5K
12:55 37.60 37.65 37.60 37.65 3.8K
12:56 37.66 37.66 37.64 37.64 0.8K
12:57 37.67 37.71 37.67 37.68 7.5K
12:58 37.73 37.79 37.73 37.76 6.1K
12:59 37.75 37.75 37.75 37.74 14.2K
13:00 37.70 37.71 37.69 37.69 1.1K
13:01 37.69 37.69 37.65 37.65 8.6K
13:02 37.63 37.63 37.56 37.56 30.2K
13:03 37.53 37.53 37.52 37.53 5.8K
13:04 37.53 37.56 37.52 37.56 8.4K
13:05 37.56 37.58 37.55 37.58 2.9K
13:06 37.56 37.60 37.56 37.60 3.4K
13:07 37.58 37.61 37.58 37.59 6.7K
13:08 37.59 37.60 37.59 37.60 5.7K
13:09 37.61 37.61 37.61 37.61 6.2K
13:10 37.65 37.68 37.64 37.64 6.1K
13:11 37.59 37.59 37.54 37.54 7.5K
13:12 37.54 37.61 37.54 37.61 14.9K
13:13 37.61 37.61 37.55 37.55 4.7K
13:14 37.54 37.55 37.54 37.55 2.7K
13:15 37.55 37.58 37.55 37.55 7.9K
13:16 37.54 37.60 37.54 37.59 4.0K
13:17 37.57 37.57 37.53 37.55 13.8K
13:18 37.52 37.55 37.52 37.55 3.8K
13:19 37.53 37.53 37.52 37.52 2.4K
13:20 37.50 37.59 37.50 37.59 5.5K
13:21 37.56 37.57 37.55 37.57 4.4K
13:22 37.63 37.63 37.58 37.58 7.2K
13:23 37.60 37.61 37.53 37.53 4.0K
13:24 37.54 37.56 37.54 37.56 8.1K
13:25 37.57 37.57 37.54 37.54 3.8K
13:26 37.51 37.51 37.50 37.51 12.2K
13:27 37.49 37.49 37.40 37.40 9.7K
13:28 37.41 37.46 37.40 37.45 4.0K
13:29 37.45 37.45 37.44 37.44 0.7K
13:30 37.41 37.42 37.41 37.42 3.4K
13:31 37.44 37.44 37.38 37.38 5.5K
13:32 37.37 37.41 37.36 37.41 4.4K
13:33 37.42 37.43 37.42 37.43 2.0K
13:34 37.45 37.45 37.43 37.43 2.6K
13:35 37.45 37.46 37.45 37.46 5.2K
13:36 37.46 37.48 37.46 37.47 2.4K
13:37 37.50 37.56 37.50 37.56 4.6K
13:38 37.57 37.57 37.55 37.55 1.7K
13:39 37.54 37.58 37.54 37.57 4.7K
13:40 37.60 37.62 37.60 37.62 11.3K
13:41 37.61 37.61 37.60 37.60 2.3K
13:42 37.61 37.61 37.61 37.61 0.4K
13:43 37.61 37.73 37.61 37.73 10.7K
13:44 37.74 37.74 37.70 37.70 2.0K
13:45 37.70 37.71 37.70 37.71 2.3K
13:46 37.71 37.78 37.71 37.74 4.7K
13:47 37.72 37.74 37.72 37.74 11.5K
13:48 37.76 37.78 37.76 37.78 3.9K
13:49 37.77 37.77 37.75 37.75 4.2K
13:50 37.78 37.79 37.78 37.79 2.8K
13:51 37.73 37.74 37.69 37.70 7.8K
13:52 37.71 37.77 37.70 37.77 4.5K
13:54 37.70 37.72 37.69 37.72 2.8K
13:55 37.69 37.69 37.66 37.66 2.2K
13:56 37.66 37.66 37.66 37.66 0.5K
13:57 37.65 37.67 37.65 37.67 2.1K
13:58 37.64 37.64 37.64 37.64 2.9K
13:59 37.68 37.68 37.66 37.66 4.5K
14:00 37.65 37.66 37.65 37.65 1.6K
14:01 37.65 37.68 37.65 37.68 2.7K
14:03 37.70 37.70 37.70 37.70 1.0K
14:04 37.69 37.69 37.69 37.69 1.1K
14:05 37.68 37.68 37.63 37.63 2.9K
14:06 37.64 37.64 37.58 37.58 8.9K
14:07 37.56 37.56 37.56 37.56 1.3K
14:08 37.56 37.61 37.54 37.61 23.6K
14:09 37.61 37.61 37.59 37.59 4.3K
14:10 37.61 37.64 37.61 37.64 8.6K
14:11 37.59 37.59 37.57 37.57 2.7K
14:12 37.62 37.62 37.61 37.61 2.1K
14:13 37.58 37.58 37.54 37.54 6.1K
14:14 37.54 37.58 37.52 37.58 13.5K
14:15 37.59 37.59 37.57 37.57 5.7K
14:16 37.59 37.61 37.58 37.60 4.5K
14:17 37.63 37.70 37.63 37.70 5.6K
14:18 37.70 37.70 37.69 37.70 5.1K
14:19 37.71 37.71 37.68 37.68 4.7K
14:20 37.67 37.67 37.65 37.65 2.2K
14:21 37.66 37.66 37.66 37.66 1.4K
14:22 37.69 37.69 37.64 37.64 3.6K
14:23 37.64 37.65 37.63 37.65 5.1K
14:24 37.67 37.70 37.67 37.70 8.9K
14:25 37.68 37.68 37.68 37.68 0.5K
14:26 37.66 37.70 37.66 37.68 3.4K
14:27 37.72 37.74 37.72 37.73 6.6K
14:28 37.74 37.77 37.74 37.77 8.8K
14:29 37.76 37.76 37.74 37.74 6.1K
14:30 37.76 37.76 37.76 37.76 4.0K
14:31 37.79 37.79 37.79 37.79 2.1K
14:32 37.79 37.79 37.75 37.75 6.4K
14:33 37.75 37.85 37.72 37.85 14.9K
14:34 37.84 37.84 37.81 37.82 6.5K
14:35 37.83 37.83 37.80 37.80 3.2K
14:36 37.81 37.83 37.81 37.83 9.1K
14:37 37.87 37.95 37.87 37.94 3.6K
14:38 37.95 37.95 37.95 37.95 3.5K
14:39 37.95 38.02 37.95 38.02 25.9K
14:40 37.95 37.95 37.91 37.91 9.5K
14:41 37.89 37.93 37.89 37.89 6.5K
14:42 37.93 37.93 37.89 37.89 3.2K
14:43 37.90 37.90 37.90 37.90 2.6K
14:44 37.91 37.91 37.90 37.91 1.0K
14:45 37.89 37.89 37.87 37.87 8.7K
14:46 37.85 37.86 37.82 37.82 3.9K
14:47 37.79 37.82 37.79 37.80 21.3K
14:48 37.82 37.84 37.81 37.81 3.0K
14:49 37.80 37.80 37.77 37.80 5.5K
14:50 37.80 37.80 37.74 37.74 6.1K
14:51 37.74 37.75 37.74 37.75 5.1K
14:52 37.80 37.80 37.80 37.80 2.6K
14:53 37.76 37.76 37.74 37.75 6.8K
14:54 37.75 37.75 37.73 37.73 2.4K
14:55 37.76 37.78 37.76 37.78 3.4K
14:56 37.81 37.81 37.76 37.76 2.8K
14:57 37.79 37.81 37.76 37.81 3.9K
14:58 37.77 37.78 37.77 37.77 5.5K
14:59 37.76 37.79 37.72 37.72 6.3K
15:00 37.73 37.74 37.66 37.66 17.7K
15:01 37.65 37.69 37.64 37.69 9.4K
15:02 37.70 37.70 37.68 37.69 5.2K
15:03 37.65 37.65 37.61 37.63 10.8K
15:04 37.61 37.65 37.60 37.65 6.5K
15:05 37.64 37.69 37.63 37.69 4.4K
15:06 37.64 37.65 37.64 37.65 3.1K
15:07 37.64 37.64 37.61 37.62 3.5K
15:08 37.61 37.63 37.60 37.60 6.8K
15:09 37.60 37.62 37.59 37.61 8.9K
15:10 37.60 37.62 37.60 37.62 6.8K
15:11 37.63 37.66 37.63 37.66 7.4K
15:12 37.65 37.65 37.65 37.65 3.0K
15:13 37.65 37.65 37.63 37.63 2.4K
15:14 37.65 37.70 37.65 37.67 31.1K
15:15 37.67 37.71 37.67 37.71 13.2K
15:16 37.70 37.73 37.70 37.72 7.2K
15:17 37.74 37.75 37.70 37.75 13.6K
15:18 37.74 37.76 37.74 37.76 25.1K
15:19 37.74 37.78 37.71 37.74 14.5K
15:20 37.72 37.74 37.72 37.74 7.8K
15:21 37.70 37.70 37.68 37.70 4.4K
15:22 37.70 37.75 37.70 37.72 6.4K
15:23 37.73 37.73 37.73 37.73 1.9K
15:24 37.78 37.80 37.78 37.78 5.1K
15:25 37.78 37.78 37.72 37.72 3.9K
15:26 37.75 37.75 37.71 37.71 3.8K
15:27 37.72 37.72 37.66 37.66 5.7K
15:28 37.66 37.67 37.64 37.64 19.8K
15:29 37.64 37.64 37.61 37.61 12.8K
15:30 37.67 37.67 37.62 37.62 3.5K
15:31 37.64 37.66 37.64 37.66 4.2K
15:32 37.65 37.67 37.65 37.66 21.0K
15:33 37.65 37.67 37.63 37.63 14.1K
15:34 37.60 37.62 37.60 37.60 14.2K
15:35 37.56 37.57 37.55 37.57 14.5K
15:36 37.56 37.59 37.55 37.55 5.2K
15:37 37.56 37.62 37.56 37.62 2.3K
15:38 37.61 37.62 37.55 37.55 5.4K
15:39 37.54 37.54 37.49 37.49 15.0K
15:40 37.46 37.46 37.43 37.43 4.3K
15:41 37.43 37.44 37.42 37.44 7.0K
15:42 37.45 37.48 37.45 37.48 7.7K
15:43 37.51 37.52 37.51 37.52 8.6K
15:44 37.52 37.52 37.50 37.50 2.3K
15:45 37.51 37.53 37.50 37.53 9.5K
15:46 37.55 37.58 37.55 37.55 8.3K
15:47 37.54 37.58 37.54 37.57 2.5K
15:48 37.59 37.59 37.58 37.58 24.4K
15:49 37.57 37.57 37.52 37.52 7.2K
15:50 37.58 37.64 37.57 37.63 14.5K
15:51 37.63 37.67 37.61 37.63 40.9K
15:52 37.64 37.64 37.61 37.61 6.4K
15:53 37.62 37.64 37.60 37.60 8.4K
15:54 37.60 37.64 37.59 37.61 10.6K
15:55 37.62 37.63 37.59 37.61 19.2K
15:56 37.63 37.66 37.63 37.65 15.0K
15:57 37.64 37.65 37.62 37.62 8.1K
15:58 37.64 37.66 37.63 37.66 17.5K
15:59 37.65 37.66 37.60 37.65 169.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし