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 40.79 40.88 40.76 40.88 275.6K
09:31 40.91 40.96 40.85 40.88 11.0K
09:32 40.91 40.94 40.91 40.93 2.1K
09:33 40.85 40.85 40.75 40.77 13.5K
09:34 40.74 40.79 40.70 40.70 26.8K
09:35 40.75 40.78 40.74 40.78 5.0K
09:36 40.86 40.94 40.86 40.94 11.1K
09:37 40.94 41.10 40.94 41.10 27.4K
09:38 41.12 41.16 41.09 41.11 9.6K
09:39 40.99 41.07 40.99 41.05 56.7K
09:40 41.17 41.17 41.09 41.11 22.7K
09:41 41.10 41.10 41.00 41.00 3.2K
09:42 41.08 41.11 41.08 41.09 5.3K
09:43 40.96 40.96 40.95 40.96 4.7K
09:44 40.99 41.05 40.98 41.05 6.2K
09:45 41.18 41.21 41.16 41.16 8.3K
09:46 41.15 41.15 41.04 41.11 7.3K
09:47 40.94 41.05 40.94 40.97 12.1K
09:48 40.94 40.94 40.89 40.89 10.3K
09:49 40.90 40.92 40.85 40.92 20.7K
09:50 40.93 40.93 40.72 40.72 15.9K
09:51 40.68 40.78 40.64 40.64 33.6K
09:52 40.62 40.65 40.60 40.63 29.7K
09:53 40.61 40.62 40.51 40.52 45.3K
09:54 40.51 40.55 40.48 40.55 10.2K
09:55 40.54 40.54 40.45 40.45 6.1K
09:56 40.42 40.43 40.34 40.35 18.3K
09:57 40.36 40.36 40.18 40.18 28.7K
09:58 40.14 40.18 40.04 40.15 78.4K
09:59 40.13 40.24 40.13 40.15 23.3K
10:00 40.13 40.29 40.08 40.27 28.2K
10:01 40.26 40.33 40.23 40.32 19.5K
10:02 40.33 40.40 40.27 40.39 36.4K
10:03 40.33 40.47 40.33 40.39 11.4K
10:04 40.35 40.35 40.33 40.33 8.3K
10:05 40.35 40.47 40.31 40.42 8.6K
10:06 40.47 40.49 40.42 40.42 7.8K
10:07 40.43 40.56 40.42 40.49 14.5K
10:08 40.49 40.49 40.42 40.49 7.8K
10:09 40.42 40.42 40.32 40.38 16.3K
10:10 40.38 40.40 40.36 40.39 10.5K
10:11 40.30 40.30 40.28 40.28 3.4K
10:12 40.26 40.27 40.23 40.24 17.8K
10:13 40.35 40.35 40.30 40.30 13.4K
10:14 40.30 40.33 40.27 40.27 7.6K
10:15 40.29 40.32 40.29 40.32 4.7K
10:16 40.33 40.33 40.19 40.21 22.9K
10:17 40.19 40.25 40.17 40.24 18.9K
10:18 40.21 40.28 40.21 40.21 7.1K
10:19 40.17 40.17 40.07 40.08 21.3K
10:20 40.05 40.05 39.94 39.95 47.5K
10:21 39.93 39.98 39.87 39.92 19.8K
10:22 39.81 39.82 39.76 39.80 41.3K
10:23 39.81 39.83 39.77 39.80 50.6K
10:24 39.79 39.87 39.77 39.80 12.2K
10:25 39.77 39.86 39.74 39.86 23.4K
10:26 39.82 39.95 39.81 39.94 31.8K
10:27 39.94 40.01 39.93 39.96 17.3K
10:28 39.94 39.99 39.91 39.97 46.2K
10:29 39.96 39.98 39.94 39.98 28.8K
10:30 40.02 40.02 39.88 39.88 8.5K
10:31 39.99 40.00 39.96 40.00 2.2K
10:32 40.00 40.11 40.00 40.10 20.3K
10:33 40.08 40.08 39.99 39.99 16.5K
10:34 39.95 39.95 39.87 39.91 10.1K
10:35 39.87 39.87 39.82 39.86 6.4K
10:36 39.86 40.02 39.86 39.92 20.3K
10:37 39.95 40.03 39.94 40.00 6.6K
10:38 40.05 40.05 40.02 40.02 8.1K
10:39 39.96 39.98 39.93 39.98 8.4K
10:40 40.03 40.04 39.97 40.03 7.2K
10:41 39.99 40.00 39.94 39.94 4.5K
10:42 39.92 39.95 39.89 39.90 15.2K
10:43 39.89 39.89 39.89 39.89 2.9K
10:44 39.86 39.88 39.83 39.84 16.8K
10:45 39.85 39.85 39.73 39.75 24.8K
10:46 39.76 39.87 39.76 39.85 11.9K
10:47 39.87 39.87 39.87 39.87 0.5K
10:48 39.88 39.88 39.83 39.86 3.9K
10:49 39.87 39.91 39.81 39.81 7.8K
10:50 39.82 39.98 39.81 39.98 18.5K
10:51 40.04 40.04 39.99 40.00 9.3K
10:52 40.01 40.15 39.97 40.13 25.1K
10:53 40.15 40.25 40.15 40.20 6.9K
10:54 40.18 40.20 40.16 40.19 12.0K
10:55 40.15 40.15 40.11 40.12 3.2K
10:56 40.11 40.12 40.05 40.05 4.3K
10:57 40.06 40.09 40.06 40.06 2.8K
10:58 40.03 40.10 40.03 40.10 6.5K
10:59 40.02 40.02 40.02 40.02 0.8K
11:00 40.05 40.13 40.02 40.13 10.5K
11:01 40.17 40.19 40.13 40.19 7.1K
11:02 40.19 40.21 40.17 40.21 6.3K
11:03 40.20 40.25 40.20 40.25 19.2K
11:04 40.23 40.26 40.21 40.21 20.6K
11:05 40.22 40.22 40.15 40.15 6.2K
11:06 40.16 40.23 40.16 40.22 4.1K
11:07 40.20 40.20 40.17 40.18 3.5K
11:08 40.15 40.18 40.14 40.18 1.0K
11:09 40.18 40.18 40.16 40.18 7.3K
11:10 40.15 40.15 40.10 40.11 5.0K
11:11 40.09 40.09 40.04 40.07 6.9K
11:12 40.10 40.10 40.05 40.09 8.9K
11:13 40.08 40.17 40.08 40.13 11.5K
11:14 40.07 40.13 40.07 40.13 0.3K
11:15 40.04 40.08 40.04 40.06 4.9K
11:16 40.11 40.11 39.98 39.98 12.5K
11:17 40.02 40.02 39.99 39.99 1.8K
11:18 40.06 40.06 40.01 40.01 2.9K
11:19 40.03 40.03 40.01 40.01 1.0K
11:20 40.05 40.05 40.02 40.04 1.7K
11:21 39.97 39.99 39.95 39.99 4.9K
11:22 40.02 40.02 40.00 40.00 2.4K
11:23 40.02 40.03 40.02 40.03 4.1K
11:24 40.04 40.04 40.04 40.04 1.8K
11:25 40.00 40.00 39.88 39.90 6.8K
11:26 39.91 39.94 39.91 39.94 12.5K
11:27 39.93 39.93 39.86 39.88 5.3K
11:28 39.86 39.86 39.83 39.85 9.5K
11:29 39.85 39.93 39.85 39.88 42.8K
11:30 39.88 39.94 39.88 39.94 3.7K
11:31 39.96 39.99 39.96 39.98 4.2K
11:32 39.93 39.93 39.92 39.92 2.4K
11:33 40.03 40.03 40.02 40.02 8.7K
11:34 39.99 39.99 39.99 39.99 2.3K
11:35 40.06 40.12 40.03 40.12 3.7K
11:36 40.15 40.16 40.12 40.15 10.0K
11:37 40.12 40.12 40.12 40.12 0.8K
11:38 40.10 40.10 40.06 40.06 9.3K
11:39 40.02 40.02 40.00 40.02 9.4K
11:40 40.00 40.00 40.00 40.00 0.2K
11:41 40.00 40.01 40.00 40.01 2.8K
11:42 40.04 40.07 40.01 40.07 4.6K
11:43 40.08 40.08 40.06 40.08 1.2K
11:44 40.10 40.10 40.09 40.09 5.6K
11:45 40.09 40.11 40.06 40.06 5.0K
11:46 40.12 40.13 40.12 40.13 2.6K
11:47 40.16 40.23 40.16 40.23 5.4K
11:48 40.19 40.25 40.16 40.21 4.7K
11:49 40.22 40.25 40.20 40.20 3.3K
11:50 40.19 40.21 40.18 40.18 11.7K
11:51 40.16 40.21 40.16 40.19 3.7K
11:52 40.10 40.11 40.06 40.06 11.7K
11:53 40.04 40.04 39.99 39.99 7.3K
11:54 40.03 40.06 40.03 40.06 3.3K
11:55 40.01 40.01 40.01 40.01 0.6K
11:56 39.99 39.99 39.88 39.95 22.5K
11:57 39.89 39.95 39.89 39.95 37.1K
11:58 39.96 40.00 39.96 39.99 2.6K
11:59 39.97 40.01 39.97 40.01 2.6K
12:00 39.95 39.96 39.87 39.87 13.7K
12:01 39.92 39.95 39.86 39.88 15.2K
12:02 39.88 39.90 39.88 39.90 1.7K
12:03 39.88 39.89 39.84 39.84 5.7K
12:04 39.90 39.92 39.88 39.88 4.9K
12:05 39.89 40.01 39.89 40.01 16.3K
12:06 40.04 40.04 40.04 40.04 1.0K
12:07 39.95 39.95 39.95 39.95 1.7K
12:08 39.98 40.05 39.98 40.05 2.0K
12:09 40.06 40.06 40.05 40.05 0.8K
12:10 40.03 40.03 40.03 40.03 1.2K
12:11 40.07 40.10 40.07 40.10 1.9K
12:12 39.97 39.98 39.97 39.98 3.3K
12:13 39.96 39.96 39.96 39.96 0.4K
12:14 39.94 39.95 39.93 39.95 3.7K
12:15 39.98 39.98 39.94 39.94 2.3K
12:16 39.93 39.94 39.93 39.93 23.1K
12:17 39.92 39.97 39.92 39.97 2.1K
12:18 39.95 39.95 39.89 39.89 2.0K
12:19 39.88 39.89 39.88 39.89 0.4K
12:20 39.87 39.92 39.87 39.92 3.7K
12:22 40.00 40.02 39.97 39.98 3.2K
12:23 39.95 39.95 39.95 39.95 0.8K
12:24 40.03 40.03 40.00 40.00 0.6K
12:25 40.04 40.06 40.04 40.06 2.2K
12:26 40.09 40.15 40.09 40.13 1.5K
12:27 40.14 40.14 40.14 40.14 0.1K
12:28 40.14 40.16 40.14 40.16 2.4K
12:29 40.18 40.20 40.18 40.20 10.7K
12:30 40.18 40.20 40.15 40.20 47.1K
12:31 40.18 40.25 40.18 40.17 194.4K
12:32 40.13 40.15 40.09 40.09 23.9K
12:33 40.07 40.07 40.01 40.01 64.6K
12:34 40.02 40.05 39.99 40.01 133.2K
12:35 40.04 40.09 40.03 40.07 110.0K
12:36 40.07 40.07 40.01 40.01 88.9K
12:37 40.02 40.02 39.97 39.98 30.5K
12:38 39.94 40.02 39.93 40.02 3.6K
12:39 40.02 40.02 40.02 40.02 2.6K
12:40 40.01 40.01 39.99 39.99 68.3K
12:41 39.98 40.02 39.98 40.00 27.5K
12:42 39.98 39.98 39.95 39.95 6.2K
12:43 39.95 39.95 39.87 39.89 104.3K
12:44 39.90 39.90 39.83 39.88 105.0K
12:45 39.90 39.93 39.90 39.93 7.4K
12:46 39.93 39.93 39.87 39.87 25.6K
12:47 39.86 39.90 39.86 39.90 13.4K
12:48 39.91 39.98 39.91 39.98 12.2K
12:49 40.00 40.03 40.00 40.03 2.9K
12:50 39.95 39.97 39.95 39.95 1.1K
12:51 39.93 39.93 39.92 39.92 1.2K
12:52 39.92 39.92 39.92 39.92 0.9K
12:53 39.87 39.87 39.82 39.82 11.6K
12:54 39.80 39.81 39.80 39.81 7.7K
12:55 39.79 39.83 39.77 39.83 17.9K
12:56 39.79 39.80 39.72 39.72 25.0K
12:57 39.71 39.71 39.63 39.64 56.9K
12:58 39.70 39.70 39.69 39.69 3.9K
12:59 39.73 39.73 39.67 39.71 9.1K
13:00 39.70 39.79 39.68 39.79 17.7K
13:01 39.74 39.82 39.74 39.78 13.4K
13:02 39.73 39.77 39.73 39.77 3.4K
13:03 39.78 39.80 39.78 39.80 12.7K
13:04 39.78 39.86 39.78 39.86 23.8K
13:05 39.87 39.89 39.87 39.87 5.5K
13:06 39.89 39.91 39.88 39.89 26.8K
13:07 39.89 39.89 39.84 39.85 5.1K
13:08 39.90 39.91 39.90 39.91 2.2K
13:09 39.86 39.87 39.84 39.84 4.7K
13:10 39.83 39.85 39.82 39.85 7.6K
13:11 39.89 39.91 39.89 39.91 2.2K
13:12 39.89 39.89 39.86 39.85 5.3K
13:13 39.89 39.98 39.89 39.96 4.3K
13:14 39.94 39.96 39.92 39.92 2.8K
13:15 39.91 39.92 39.85 39.85 14.1K
13:16 39.83 39.84 39.82 39.82 2.4K
13:17 39.74 39.74 39.70 39.74 16.7K
13:18 39.73 39.73 39.70 39.70 6.4K
13:19 39.70 39.76 39.70 39.74 13.3K
13:20 39.75 39.82 39.75 39.82 10.1K
13:21 39.77 39.77 39.69 39.74 10.7K
13:22 39.76 39.83 39.76 39.83 7.4K
13:23 39.81 39.81 39.79 39.79 1.2K
13:24 39.86 39.87 39.84 39.84 5.6K
13:25 39.78 39.78 39.74 39.75 9.1K
13:26 39.79 39.79 39.78 39.78 3.9K
13:27 39.85 39.85 39.81 39.83 2.6K
13:28 39.80 39.80 39.77 39.78 16.9K
13:29 39.83 39.84 39.80 39.80 1.9K
13:30 39.83 39.83 39.83 39.83 2.3K
13:31 39.73 39.74 39.73 39.74 2.4K
13:32 39.77 39.77 39.74 39.77 2.7K
13:33 39.74 39.74 39.71 39.73 4.1K
13:34 39.74 39.78 39.74 39.77 6.5K
13:35 39.72 39.74 39.71 39.74 1.9K
13:36 39.73 39.80 39.72 39.78 13.6K
13:37 39.78 39.78 39.78 39.78 0.3K
13:38 39.80 39.81 39.80 39.80 2.0K
13:39 39.83 39.91 39.81 39.91 14.3K
13:40 39.92 39.92 39.90 39.92 12.7K
13:41 39.94 40.00 39.94 40.00 16.1K
13:42 40.00 40.06 40.00 40.01 19.3K
13:43 39.98 39.98 39.92 39.92 5.2K
13:44 39.91 39.92 39.90 39.91 5.8K
13:45 39.90 39.99 39.90 39.98 17.8K
13:46 39.97 39.97 39.84 39.84 11.3K
13:47 39.82 39.82 39.78 39.78 11.7K
13:48 39.77 39.79 39.77 39.79 3.3K
13:49 39.77 39.79 39.77 39.78 3.4K
13:50 39.81 39.81 39.78 39.78 12.0K
13:51 39.76 39.77 39.76 39.77 2.3K
13:52 39.79 39.79 39.77 39.78 2.7K
13:53 39.77 39.77 39.77 39.77 0.6K
13:54 39.78 39.82 39.78 39.80 10.6K
13:55 39.79 39.79 39.79 39.78 0.3K
13:56 39.79 39.79 39.77 39.77 7.1K
13:57 39.77 39.79 39.77 39.78 4.4K
13:58 39.74 39.74 39.70 39.74 24.4K
13:59 39.72 39.77 39.72 39.76 22.9K
14:00 39.79 39.85 39.79 39.85 12.3K
14:01 39.84 39.84 39.79 39.79 10.0K
14:02 39.78 39.78 39.78 39.78 5.0K
14:03 39.78 39.80 39.78 39.80 1.6K
14:04 39.87 39.89 39.87 39.88 7.6K
14:05 39.87 39.87 39.79 39.79 9.1K
14:06 39.78 39.81 39.78 39.81 15.3K
14:07 39.83 39.85 39.80 39.80 9.4K
14:08 39.79 39.84 39.79 39.84 0.9K
14:09 39.84 39.88 39.84 39.88 2.0K
14:10 39.89 39.93 39.89 39.92 9.5K
14:11 39.89 39.93 39.88 39.92 2.4K
14:12 39.95 39.96 39.95 39.95 2.8K
14:13 39.95 39.97 39.93 39.93 5.5K
14:14 39.94 39.94 39.90 39.90 3.2K
14:15 39.89 39.97 39.84 39.97 14.5K
14:16 39.95 39.95 39.88 39.91 7.6K
14:18 39.83 39.83 39.83 39.83 4.4K
14:20 39.84 39.84 39.82 39.82 1.4K
14:21 39.81 39.81 39.81 39.81 0.4K
14:22 39.84 39.84 39.84 39.84 0.5K
14:23 39.83 39.88 39.83 39.88 1.1K
14:25 39.86 39.91 39.86 39.89 8.8K
14:26 39.89 39.91 39.89 39.90 3.2K
14:27 39.92 39.92 39.86 39.86 4.5K
14:28 39.85 39.89 39.85 39.89 0.2K
14:29 39.88 39.88 39.85 39.85 2.5K
14:30 39.86 39.88 39.84 39.88 3.6K
14:31 39.95 39.97 39.95 39.97 2.7K
14:32 39.92 39.93 39.89 39.89 5.6K
14:34 39.81 39.81 39.80 39.80 2.8K
14:35 39.79 39.79 39.77 39.77 5.6K
14:36 39.77 39.77 39.77 39.77 4.6K
14:37 39.80 39.81 39.80 39.81 2.5K
14:38 39.79 39.79 39.79 39.79 2.7K
14:39 39.79 39.80 39.78 39.78 4.2K
14:40 39.78 39.81 39.77 39.80 6.6K
14:41 39.80 39.80 39.74 39.74 2.4K
14:42 39.73 39.77 39.73 39.76 10.1K
14:43 39.77 39.78 39.74 39.74 4.6K
14:44 39.72 39.73 39.71 39.72 8.3K
14:45 39.72 39.73 39.71 39.73 9.7K
14:46 39.70 39.72 39.70 39.72 5.1K
14:47 39.70 39.70 39.65 39.65 17.2K
14:48 39.65 39.66 39.62 39.63 21.9K
14:49 39.62 39.65 39.60 39.63 104.9K
14:50 39.64 39.67 39.62 39.62 11.8K
14:51 39.58 39.62 39.58 39.61 57.0K
14:52 39.62 39.65 39.62 39.65 1.5K
14:53 39.64 39.64 39.60 39.61 5.3K
14:54 39.61 39.62 39.58 39.61 56.5K
14:55 39.60 39.62 39.59 39.60 6.1K
14:56 39.59 39.59 39.57 39.59 7.8K
14:57 39.59 39.59 39.57 39.58 8.4K
14:58 39.53 39.53 39.44 39.48 71.1K
14:59 39.48 39.48 39.46 39.46 7.7K
15:00 39.45 39.55 39.45 39.54 9.1K
15:01 39.52 39.54 39.47 39.54 5.4K
15:02 39.55 39.62 39.55 39.58 11.9K
15:03 39.57 39.57 39.48 39.50 3.3K
15:04 39.54 39.54 39.47 39.47 8.5K
15:05 39.47 39.47 39.41 39.41 14.9K
15:06 39.39 39.40 39.32 39.33 13.8K
15:07 39.31 39.32 39.25 39.24 9.6K
15:08 39.23 39.34 39.23 39.29 13.2K
15:09 39.31 39.31 39.27 39.27 10.4K
15:10 39.25 39.27 39.25 39.25 33.9K
15:11 39.25 39.28 39.24 39.28 10.8K
15:12 39.27 39.27 39.19 39.19 42.3K
15:13 39.15 39.20 39.14 39.14 15.9K
15:14 39.16 39.20 39.15 39.20 14.3K
15:15 39.19 39.19 39.12 39.13 12.2K
15:16 39.14 39.32 39.14 39.32 88.8K
15:17 39.35 39.36 39.31 39.34 10.2K
15:18 39.29 39.32 39.28 39.28 12.7K
15:19 39.29 39.36 39.29 39.36 57.5K
15:20 39.41 39.41 39.35 39.41 22.0K
15:21 39.43 39.50 39.43 39.48 8.9K
15:22 39.47 39.59 39.47 39.55 14.8K
15:23 39.55 39.59 39.49 39.49 14.1K
15:24 39.47 39.47 39.43 39.43 9.3K
15:25 39.43 39.44 39.38 39.38 5.0K
15:26 39.37 39.42 39.37 39.42 3.4K
15:27 39.47 39.51 39.42 39.42 7.4K
15:28 39.42 39.42 39.33 39.33 2.3K
15:29 39.34 39.37 39.34 39.37 1.7K
15:30 39.38 39.42 39.37 39.37 3.4K
15:31 39.37 39.46 39.37 39.44 10.5K
15:32 39.45 39.52 39.45 39.52 19.7K
15:33 39.56 39.57 39.49 39.49 6.3K
15:34 39.49 39.58 39.49 39.58 10.5K
15:35 39.58 39.60 39.51 39.56 6.5K
15:36 39.56 39.56 39.51 39.56 7.6K
15:37 39.60 39.64 39.60 39.61 7.3K
15:38 39.63 39.64 39.58 39.58 7.9K
15:39 39.59 39.59 39.59 39.59 1.5K
15:40 39.57 39.59 39.53 39.56 8.7K
15:41 39.58 39.67 39.58 39.64 11.8K
15:42 39.63 39.63 39.57 39.60 10.2K
15:43 39.62 39.65 39.61 39.64 10.0K
15:44 39.65 39.74 39.65 39.70 16.1K
15:45 39.72 39.80 39.72 39.75 15.4K
15:46 39.78 39.78 39.75 39.75 8.7K
15:47 39.83 39.87 39.83 39.87 12.9K
15:48 39.85 39.97 39.80 39.93 30.0K
15:49 39.93 39.93 39.91 39.91 3.4K
15:50 39.90 39.92 39.85 39.89 12.6K
15:51 39.86 39.88 39.83 39.86 21.3K
15:52 39.85 39.87 39.82 39.87 19.2K
15:53 39.86 39.88 39.85 39.86 14.0K
15:54 39.81 39.89 39.80 39.86 28.3K
15:55 39.87 39.89 39.85 39.85 22.8K
15:56 39.84 39.85 39.81 39.84 14.2K
15:57 39.85 39.94 39.84 39.92 16.8K
15:58 39.94 39.94 39.86 39.86 12.5K
15:59 39.83 39.85 39.74 39.82 321.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし