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 39.01 39.09 38.98 39.07 235.9K
09:31 39.11 39.23 39.11 39.16 20.9K
09:32 39.10 39.17 38.97 38.97 21.4K
09:33 38.97 38.97 38.81 38.82 20.2K
09:34 38.82 38.92 38.82 38.83 7.4K
09:35 38.87 38.88 38.75 38.75 14.1K
09:36 38.75 38.82 38.71 38.75 7.1K
09:37 38.72 38.72 38.64 38.64 3.2K
09:38 38.70 38.82 38.70 38.75 7.5K
09:39 38.68 38.72 38.68 38.68 6.8K
09:40 38.69 38.71 38.59 38.71 25.2K
09:41 38.77 38.77 38.61 38.63 14.2K
09:42 38.67 38.70 38.63 38.64 11.9K
09:43 38.62 38.77 38.62 38.77 16.1K
09:44 38.77 38.77 38.69 38.69 5.8K
09:45 38.80 38.80 38.74 38.76 21.3K
09:46 38.77 38.84 38.73 38.73 10.9K
09:47 38.69 38.77 38.66 38.71 40.3K
09:48 38.73 38.73 38.62 38.71 8.8K
09:49 38.77 38.91 38.77 38.88 34.7K
09:50 38.88 38.96 38.88 38.93 12.4K
09:51 38.93 38.99 38.90 38.95 40.3K
09:52 38.89 38.89 38.82 38.88 16.5K
09:53 38.86 38.86 38.82 38.82 7.4K
09:54 38.89 39.02 38.86 39.02 23.7K
09:55 39.05 39.11 39.03 39.07 31.4K
09:56 39.01 39.12 38.98 39.12 28.0K
09:57 39.12 39.19 39.10 39.19 26.2K
09:58 39.18 39.21 39.14 39.17 39.5K
09:59 39.19 39.21 39.14 39.14 25.8K
10:00 39.18 39.36 39.18 39.36 31.9K
10:01 39.35 39.42 39.35 39.39 16.7K
10:02 39.35 39.41 39.30 39.41 28.0K
10:03 39.36 39.36 39.30 39.31 8.5K
10:04 39.29 39.33 39.29 39.31 15.2K
10:05 39.28 39.30 39.24 39.27 17.4K
10:06 39.23 39.36 39.19 39.36 30.5K
10:07 39.21 39.21 39.14 39.15 14.9K
10:08 39.18 39.18 39.03 39.03 23.5K
10:09 39.01 39.05 39.01 39.05 18.2K
10:10 39.02 39.04 38.93 38.94 8.1K
10:11 38.96 39.06 38.96 39.02 30.8K
10:12 39.02 39.06 38.99 39.04 7.1K
10:13 39.15 39.19 39.12 39.19 17.2K
10:14 39.22 39.22 39.17 39.21 7.4K
10:15 39.23 39.26 39.23 39.23 22.9K
10:16 39.20 39.27 39.19 39.21 6.2K
10:17 39.13 39.26 39.13 39.24 26.4K
10:18 39.29 39.29 39.25 39.28 7.6K
10:19 39.23 39.37 39.23 39.35 17.0K
10:20 39.36 39.36 39.14 39.14 18.8K
10:21 39.13 39.17 39.13 39.13 17.3K
10:22 39.15 39.20 39.15 39.15 6.6K
10:23 39.15 39.15 39.11 39.12 17.1K
10:24 39.12 39.14 39.12 39.14 3.5K
10:25 39.18 39.26 39.18 39.24 23.5K
10:26 39.24 39.26 39.16 39.24 10.9K
10:27 39.24 39.28 39.22 39.22 18.0K
10:28 39.25 39.31 39.24 39.30 11.3K
10:29 39.27 39.32 39.27 39.32 22.1K
10:30 39.39 39.42 39.36 39.39 58.6K
10:31 39.33 39.34 39.29 39.30 21.0K
10:32 39.28 39.39 39.25 39.39 15.5K
10:33 39.38 39.41 39.36 39.38 12.5K
10:34 39.39 39.45 39.39 39.45 23.8K
10:35 39.44 39.45 39.39 39.42 8.0K
10:36 39.43 39.48 39.41 39.44 30.2K
10:37 39.42 39.50 39.42 39.50 6.9K
10:38 39.52 39.58 39.52 39.58 45.4K
10:39 39.61 39.67 39.59 39.63 22.5K
10:40 39.63 39.68 39.56 39.68 26.5K
10:41 39.66 39.74 39.66 39.74 16.3K
10:42 39.74 39.83 39.74 39.80 30.9K
10:43 39.85 39.87 39.82 39.84 17.7K
10:44 39.85 39.89 39.77 39.77 20.0K
10:45 39.78 39.80 39.66 39.74 24.4K
10:46 39.68 39.73 39.68 39.71 2.5K
10:47 39.71 39.71 39.65 39.65 8.7K
10:48 39.66 39.71 39.60 39.71 20.4K
10:49 39.79 39.83 39.79 39.82 24.4K
10:50 39.88 39.91 39.74 39.74 17.8K
10:51 39.74 39.85 39.74 39.85 3.9K
10:52 39.84 39.85 39.82 39.84 10.2K
10:53 39.87 39.91 39.87 39.91 7.7K
10:54 39.96 39.97 39.93 39.96 9.3K
10:55 39.93 39.98 39.93 39.98 23.1K
10:56 39.98 40.00 39.89 39.89 20.5K
10:57 39.92 39.94 39.88 39.88 7.5K
10:58 39.91 39.97 39.89 39.97 11.5K
10:59 39.98 40.04 39.96 39.98 18.2K
11:00 40.02 40.02 39.98 40.02 3.6K
11:01 40.02 40.02 39.96 39.96 4.7K
11:02 39.94 39.95 39.91 39.93 7.7K
11:03 39.92 39.94 39.92 39.94 2.6K
11:04 40.01 40.02 40.01 40.02 2.6K
11:05 39.99 40.03 39.85 39.85 17.1K
11:06 39.86 39.94 39.85 39.94 15.1K
11:07 39.88 39.93 39.86 39.93 5.4K
11:08 39.91 39.91 39.82 39.85 12.5K
11:09 39.90 39.90 39.84 39.84 12.2K
11:10 39.92 40.02 39.92 40.02 8.9K
11:11 40.05 40.11 39.95 40.05 16.8K
11:12 40.05 40.07 40.01 40.03 8.8K
11:13 40.03 40.06 40.03 40.04 2.9K
11:14 40.04 40.10 40.04 40.08 6.9K
11:15 40.10 40.13 40.05 40.10 8.9K
11:16 40.11 40.12 40.08 40.10 8.3K
11:17 40.08 40.17 40.08 40.17 17.8K
11:18 40.15 40.25 40.15 40.20 17.4K
11:19 40.23 40.23 40.15 40.15 3.5K
11:20 40.17 40.17 40.12 40.17 14.8K
11:21 40.19 40.21 40.07 40.08 38.6K
11:22 40.13 40.13 40.06 40.10 9.2K
11:23 40.03 40.10 40.03 40.10 6.7K
11:24 40.11 40.11 40.03 40.03 2.2K
11:25 40.05 40.13 40.05 40.13 9.2K
11:26 40.06 40.06 40.06 40.06 2.5K
11:27 40.05 40.06 40.05 40.06 1.9K
11:28 40.09 40.09 40.00 40.00 8.1K
11:29 39.99 39.99 39.95 39.95 19.4K
11:30 39.92 39.95 39.88 39.88 57.8K
11:31 39.92 39.93 39.87 39.87 7.9K
11:32 39.87 39.88 39.87 39.87 3.4K
11:33 39.88 39.88 39.82 39.82 14.2K
11:34 39.85 39.85 39.85 39.85 8.6K
11:35 39.84 39.87 39.81 39.85 40.2K
11:36 39.84 39.84 39.76 39.76 60.3K
11:37 39.76 39.76 39.72 39.74 39.1K
11:38 39.71 39.71 39.66 39.66 19.3K
11:39 39.64 39.67 39.58 39.67 28.6K
11:40 39.73 39.73 39.62 39.62 2.8K
11:41 39.60 39.60 39.56 39.58 30.7K
11:42 39.58 39.65 39.58 39.65 51.7K
11:43 39.65 39.65 39.57 39.57 13.6K
11:44 39.55 39.55 39.52 39.55 9.5K
11:45 39.55 39.57 39.55 39.57 1.0K
11:46 39.49 39.51 39.44 39.45 19.0K
11:47 39.45 39.47 39.44 39.44 7.0K
11:48 39.51 39.52 39.48 39.52 4.9K
11:49 39.51 39.57 39.48 39.52 10.0K
11:50 39.53 39.62 39.53 39.62 10.2K
11:51 39.61 39.67 39.60 39.67 17.0K
11:52 39.67 39.67 39.66 39.66 11.1K
11:53 39.67 39.72 39.67 39.72 3.0K
11:54 39.71 39.73 39.71 39.72 13.7K
11:55 39.72 39.75 39.69 39.69 10.8K
11:56 39.69 39.70 39.66 39.70 20.3K
11:57 39.72 39.72 39.69 39.69 3.0K
11:58 39.68 39.68 39.64 39.64 6.4K
11:59 39.64 39.66 39.64 39.64 3.4K
12:00 39.59 39.62 39.59 39.62 3.5K
12:01 39.62 39.62 39.55 39.55 8.9K
12:02 39.60 39.60 39.56 39.58 7.6K
12:03 39.67 39.72 39.67 39.72 4.3K
12:04 39.70 39.70 39.68 39.68 5.6K
12:05 39.68 39.68 39.60 39.60 1.7K
12:06 39.60 39.75 39.60 39.75 6.1K
12:07 39.79 39.83 39.79 39.83 7.5K
12:08 39.79 39.79 39.79 39.78 3.5K
12:09 39.81 39.85 39.81 39.85 1.9K
12:10 39.84 39.84 39.74 39.74 4.0K
12:11 39.74 39.79 39.74 39.78 8.6K
12:12 39.80 39.80 39.80 39.80 0.4K
12:13 39.76 39.76 39.72 39.72 1.8K
12:14 39.71 39.74 39.71 39.74 5.9K
12:16 39.84 39.84 39.82 39.82 3.0K
12:17 39.82 39.85 39.82 39.85 4.9K
12:18 39.84 39.91 39.84 39.91 6.2K
12:19 39.91 39.91 39.87 39.91 1.6K
12:20 39.89 39.94 39.89 39.92 2.4K
12:21 39.91 39.91 39.83 39.83 3.7K
12:22 39.84 39.89 39.82 39.82 15.8K
12:23 39.82 39.82 39.78 39.78 4.5K
12:24 39.80 39.82 39.80 39.82 0.3K
12:25 39.79 39.79 39.70 39.70 6.8K
12:26 39.69 39.72 39.69 39.72 3.4K
12:27 39.70 39.76 39.70 39.76 10.2K
12:28 39.79 39.79 39.72 39.72 1.4K
12:29 39.72 39.72 39.68 39.68 7.9K
12:31 39.81 39.81 39.70 39.70 5.2K
12:32 39.71 39.74 39.71 39.74 1.6K
12:33 39.75 39.75 39.74 39.74 1.0K
12:34 39.70 39.70 39.70 39.70 4.3K
12:35 39.68 39.69 39.65 39.65 1.4K
12:36 39.67 39.68 39.67 39.67 27.9K
12:37 39.71 39.71 39.64 39.66 12.7K
12:38 39.64 39.64 39.64 39.64 7.0K
12:39 39.69 39.73 39.69 39.73 5.8K
12:40 39.68 39.76 39.68 39.76 0.6K
12:41 39.78 39.78 39.75 39.75 6.4K
12:42 39.74 39.74 39.74 39.74 1.4K
12:43 39.74 39.80 39.74 39.80 4.7K
12:44 39.80 39.80 39.77 39.77 2.0K
12:45 39.82 39.83 39.80 39.80 4.0K
12:46 39.77 39.77 39.73 39.73 2.9K
12:47 39.70 39.70 39.66 39.66 3.2K
12:48 39.65 39.68 39.65 39.68 3.2K
12:49 39.64 39.66 39.63 39.63 4.5K
12:50 39.62 39.65 39.55 39.55 22.0K
12:51 39.55 39.55 39.55 39.55 5.5K
12:52 39.52 39.52 39.52 39.52 1.5K
12:53 39.57 39.59 39.57 39.59 1.6K
12:55 39.55 39.55 39.52 39.53 7.7K
12:56 39.52 39.52 39.50 39.50 0.5K
12:57 39.52 39.53 39.48 39.52 4.2K
12:58 39.48 39.48 39.46 39.46 5.7K
12:59 39.47 39.47 39.47 39.47 1.7K
13:00 39.56 39.56 39.56 39.56 4.2K
13:01 39.57 39.57 39.53 39.53 6.8K
13:02 39.51 39.64 39.51 39.58 17.3K
13:03 39.66 39.66 39.66 39.66 0.8K
13:04 39.68 39.68 39.63 39.67 9.4K
13:05 39.60 39.60 39.56 39.56 3.7K
13:06 39.59 39.66 39.59 39.66 8.9K
13:07 39.68 39.68 39.64 39.64 2.7K
13:08 39.60 39.60 39.60 39.60 1.9K
13:09 39.60 39.60 39.60 39.60 0.7K
13:10 39.56 39.59 39.56 39.59 2.8K
13:11 39.56 39.61 39.56 39.61 2.0K
13:12 39.63 39.67 39.60 39.60 6.6K
13:13 39.59 39.59 39.59 39.59 0.9K
13:14 39.63 39.63 39.61 39.61 2.2K
13:15 39.60 39.60 39.60 39.60 0.2K
13:16 39.61 39.61 39.61 39.61 2.0K
13:17 39.61 39.61 39.61 39.60 1.2K
13:18 39.58 39.58 39.58 39.58 2.1K
13:19 39.55 39.55 39.53 39.53 1.8K
13:20 39.53 39.53 39.53 39.53 1.3K
13:21 39.58 39.58 39.58 39.58 3.2K
13:22 39.55 39.55 39.54 39.54 0.8K
13:23 39.56 39.56 39.56 39.56 3.4K
13:25 39.65 39.65 39.64 39.64 3.4K
13:26 39.70 39.70 39.70 39.70 0.7K
13:27 39.73 39.73 39.73 39.73 6.5K
13:29 39.57 39.57 39.52 39.52 2.2K
13:30 39.49 39.56 39.49 39.53 13.2K
13:31 39.52 39.55 39.48 39.55 6.9K
13:32 39.51 39.51 39.51 39.51 0.7K
13:33 39.55 39.55 39.55 39.55 1.3K
13:34 39.55 39.58 39.55 39.58 4.3K
13:35 39.54 39.56 39.54 39.56 1.3K
13:36 39.59 39.59 39.48 39.48 12.3K
13:37 39.47 39.47 39.46 39.46 1.9K
13:38 39.48 39.48 39.48 39.48 1.7K
13:39 39.50 39.50 39.50 39.50 0.1K
13:40 39.52 39.52 39.52 39.52 1.4K
13:41 39.58 39.58 39.58 39.58 1.0K
13:42 39.58 39.58 39.58 39.58 7.1K
13:43 39.60 39.60 39.58 39.58 4.8K
13:44 39.63 39.63 39.62 39.62 4.4K
13:45 39.65 39.66 39.63 39.66 5.2K
13:46 39.66 39.70 39.63 39.70 11.6K
13:47 39.79 39.79 39.79 39.79 7.1K
13:48 39.76 39.76 39.71 39.71 13.1K
13:49 39.69 39.71 39.69 39.71 3.0K
13:50 39.75 39.80 39.75 39.78 8.9K
13:51 39.78 39.78 39.72 39.72 12.1K
13:52 39.70 39.70 39.66 39.67 7.8K
13:53 39.68 39.68 39.65 39.65 1.8K
13:54 39.61 39.61 39.58 39.58 7.4K
13:55 39.56 39.60 39.56 39.60 2.1K
13:56 39.63 39.63 39.61 39.61 5.5K
13:57 39.61 39.67 39.60 39.60 6.0K
13:58 39.58 39.60 39.58 39.60 2.0K
13:59 39.56 39.56 39.55 39.55 2.7K
14:00 39.57 39.57 39.53 39.53 2.7K
14:01 39.54 39.55 39.51 39.55 3.2K
14:02 39.61 39.62 39.61 39.62 9.4K
14:03 39.64 39.64 39.62 39.62 5.2K
14:04 39.54 39.54 39.54 39.54 2.4K
14:05 39.62 39.66 39.62 39.66 4.0K
14:06 39.67 39.73 39.67 39.72 11.8K
14:07 39.73 39.74 39.72 39.72 7.1K
14:08 39.74 39.74 39.66 39.66 11.2K
14:09 39.74 39.74 39.66 39.66 2.9K
14:10 39.69 39.69 39.69 39.69 3.8K
14:11 39.68 39.68 39.65 39.65 4.5K
14:12 39.69 39.74 39.69 39.74 3.9K
14:13 39.70 39.75 39.69 39.75 5.3K
14:14 39.75 39.79 39.74 39.79 24.3K
14:15 39.79 39.79 39.76 39.78 10.3K
14:16 39.79 39.79 39.77 39.77 8.7K
14:17 39.76 39.76 39.71 39.71 3.3K
14:18 39.70 39.70 39.63 39.66 16.0K
14:19 39.70 39.71 39.70 39.70 5.1K
14:20 39.73 39.74 39.71 39.71 15.6K
14:21 39.75 39.77 39.75 39.77 4.0K
14:22 39.76 39.76 39.73 39.73 2.8K
14:23 39.72 39.76 39.71 39.76 12.5K
14:24 39.72 39.72 39.65 39.65 14.1K
14:25 39.61 39.61 39.59 39.60 2.4K
14:26 39.63 39.63 39.60 39.60 3.1K
14:27 39.64 39.74 39.64 39.68 14.2K
14:28 39.67 39.67 39.67 39.67 4.1K
14:31 39.69 39.72 39.69 39.70 5.1K
14:32 39.74 39.74 39.66 39.69 1.4K
14:33 39.69 39.74 39.69 39.74 9.9K
14:34 39.77 39.80 39.77 39.80 15.9K
14:35 39.81 39.86 39.81 39.85 6.3K
14:36 39.85 39.89 39.82 39.83 28.5K
14:37 39.85 39.86 39.84 39.84 8.8K
14:38 39.84 39.84 39.84 39.84 3.9K
14:39 39.86 39.87 39.86 39.87 5.5K
14:40 39.87 39.89 39.85 39.85 12.4K
14:41 39.89 39.89 39.89 39.89 1.6K
14:42 39.94 39.98 39.94 39.98 21.1K
14:43 39.98 39.98 39.91 39.91 8.9K
14:44 39.95 39.96 39.95 39.96 7.8K
14:45 40.00 40.00 39.94 39.95 14.3K
14:46 39.96 39.98 39.95 39.98 15.7K
14:47 39.95 40.01 39.95 39.96 12.1K
14:48 39.99 39.99 39.95 39.96 6.6K
14:49 39.96 39.99 39.96 39.97 1.4K
14:50 40.00 40.01 39.98 40.01 10.8K
14:51 40.02 40.05 40.02 40.03 7.7K
14:52 40.04 40.04 39.97 39.97 4.2K
14:53 39.98 39.98 39.89 39.89 5.9K
14:54 39.89 39.94 39.89 39.94 8.1K
14:55 39.91 39.91 39.90 39.90 7.2K
14:56 39.90 39.95 39.88 39.93 3.3K
14:57 39.89 39.90 39.88 39.88 7.8K
14:58 39.86 39.87 39.86 39.87 1.0K
14:59 39.85 39.86 39.83 39.83 19.2K
15:00 39.89 39.92 39.84 39.92 8.2K
15:01 39.91 39.91 39.87 39.91 19.5K
15:02 39.89 39.91 39.87 39.89 8.1K
15:03 39.85 39.85 39.83 39.83 12.5K
15:04 39.84 39.84 39.81 39.84 6.9K
15:05 39.83 39.83 39.78 39.80 24.0K
15:06 39.82 39.85 39.82 39.85 11.3K
15:07 39.83 39.87 39.83 39.87 8.1K
15:08 39.87 39.89 39.84 39.84 11.5K
15:09 39.84 39.87 39.83 39.85 30.5K
15:10 39.85 39.86 39.85 39.86 4.2K
15:11 39.88 39.92 39.88 39.92 6.6K
15:12 39.94 39.94 39.89 39.89 9.7K
15:13 39.93 39.97 39.93 39.97 24.4K
15:14 39.97 40.00 39.97 39.99 13.7K
15:15 39.97 40.01 39.97 39.98 54.2K
15:16 39.96 39.96 39.90 39.91 12.3K
15:17 39.93 39.93 39.91 39.91 10.0K
15:18 39.96 39.96 39.88 39.95 28.1K
15:19 39.98 39.98 39.93 39.93 3.9K
15:20 39.95 39.99 39.95 39.99 4.7K
15:21 40.01 40.03 39.97 40.03 36.7K
15:22 40.04 40.04 40.02 40.02 25.0K
15:23 40.02 40.04 40.02 40.03 13.5K
15:24 40.03 40.03 40.01 40.01 32.4K
15:25 40.00 40.02 39.99 40.01 21.8K
15:26 39.99 40.03 39.99 40.03 22.1K
15:27 40.01 40.01 39.95 39.97 15.0K
15:28 39.97 40.02 39.95 40.02 16.3K
15:29 40.02 40.02 39.99 39.99 14.5K
15:30 39.97 39.98 39.93 39.96 33.0K
15:31 39.94 39.97 39.92 39.92 16.2K
15:32 39.93 39.97 39.93 39.95 18.1K
15:33 39.98 39.98 39.97 39.97 27.7K
15:34 39.98 40.01 39.98 40.01 21.6K
15:35 40.02 40.02 39.94 39.94 45.5K
15:36 39.94 39.95 39.93 39.95 9.5K
15:37 39.92 39.99 39.92 39.99 18.9K
15:38 39.97 39.98 39.93 39.97 17.8K
15:39 39.91 39.94 39.91 39.94 9.6K
15:40 39.95 39.97 39.91 39.97 9.4K
15:41 39.99 39.99 39.92 39.92 9.2K
15:42 39.92 39.92 39.88 39.89 10.5K
15:43 39.92 39.93 39.90 39.90 2.1K
15:44 39.92 39.93 39.92 39.93 18.1K
15:45 39.94 39.94 39.86 39.91 36.4K
15:46 39.88 39.91 39.88 39.88 10.0K
15:47 39.86 39.89 39.83 39.89 17.3K
15:48 39.89 39.91 39.87 39.91 7.4K
15:49 39.91 39.91 39.83 39.88 27.7K
15:50 39.83 39.85 39.78 39.80 8.8K
15:51 39.79 39.83 39.78 39.80 18.3K
15:52 39.79 39.80 39.77 39.80 39.5K
15:53 39.78 39.78 39.70 39.70 11.4K
15:54 39.69 39.82 39.69 39.82 26.8K
15:55 39.83 39.85 39.77 39.77 28.6K
15:56 39.79 39.81 39.79 39.80 10.8K
15:57 39.80 39.80 39.76 39.77 10.6K
15:58 39.81 39.83 39.75 39.75 17.8K
15:59 39.76 39.76 39.65 39.75 196.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし