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 36.49 36.51 36.40 36.40 355.0K
09:31 36.38 36.48 36.34 36.48 5.9K
09:32 36.52 36.63 36.48 36.51 7.7K
09:33 36.56 36.64 36.48 36.48 6.7K
09:34 36.44 36.49 36.43 36.48 7.8K
09:35 36.42 36.44 36.28 36.31 29.4K
09:36 36.31 36.36 36.31 36.31 16.0K
09:37 36.41 36.41 36.24 36.28 13.0K
09:38 36.37 36.44 36.37 36.41 17.9K
09:39 36.38 36.46 36.38 36.44 76.8K
09:40 36.47 36.59 36.47 36.55 23.9K
09:41 36.62 36.67 36.60 36.64 13.9K
09:42 36.61 36.62 36.49 36.49 12.6K
09:43 36.42 36.47 36.37 36.47 10.8K
09:44 36.59 36.60 36.56 36.60 14.1K
09:45 36.56 36.62 36.52 36.57 7.0K
09:46 36.53 36.53 36.42 36.42 9.4K
09:47 36.46 36.64 36.46 36.63 7.9K
09:48 36.68 36.74 36.68 36.67 10.7K
09:49 36.65 36.72 36.65 36.70 8.4K
09:50 36.69 36.69 36.57 36.58 9.9K
09:51 36.55 36.62 36.55 36.58 31.4K
09:52 36.61 36.61 36.49 36.58 6.6K
09:53 36.49 36.57 36.49 36.53 15.2K
09:54 36.46 36.50 36.45 36.47 6.5K
09:55 36.48 36.51 36.40 36.40 7.0K
09:56 36.41 36.43 36.40 36.40 25.1K
09:57 36.45 36.45 36.37 36.42 7.2K
09:58 36.43 36.46 36.41 36.46 13.5K
09:59 36.55 36.61 36.44 36.44 20.6K
10:00 36.55 36.55 36.33 36.43 9.1K
10:01 36.35 36.38 36.24 36.24 27.3K
10:02 36.17 36.23 36.12 36.19 8.2K
10:03 36.24 36.32 36.21 36.32 3.4K
10:04 36.22 36.22 36.15 36.15 5.9K
10:05 36.15 36.24 36.13 36.16 12.0K
10:06 36.15 36.15 36.05 36.05 28.3K
10:07 36.02 36.07 35.94 36.03 28.0K
10:08 36.04 36.04 35.90 35.93 8.9K
10:09 35.89 35.91 35.89 35.91 4.9K
10:10 35.89 35.89 35.73 35.73 15.1K
10:11 35.66 35.77 35.62 35.77 15.1K
10:12 35.77 35.77 35.62 35.62 6.2K
10:13 35.57 35.65 35.56 35.65 15.2K
10:14 35.62 35.72 35.62 35.71 6.8K
10:15 35.77 35.77 35.66 35.67 25.9K
10:16 35.64 35.64 35.62 35.62 0.4K
10:17 35.64 35.73 35.64 35.68 5.3K
10:18 35.67 35.72 35.62 35.62 6.3K
10:19 35.59 35.63 35.54 35.58 11.4K
10:20 35.60 35.60 35.48 35.50 13.1K
10:21 35.46 35.57 35.42 35.57 15.0K
10:22 35.58 35.75 35.58 35.75 15.7K
10:23 35.74 35.77 35.72 35.72 39.1K
10:24 35.67 35.81 35.67 35.78 9.4K
10:25 35.79 35.90 35.79 35.86 24.0K
10:26 35.84 35.88 35.81 35.81 42.3K
10:27 35.89 35.89 35.76 35.81 18.2K
10:28 35.78 35.88 35.78 35.88 3.1K
10:29 35.87 35.90 35.84 35.87 6.1K
10:30 35.83 35.95 35.83 35.93 95.8K
10:31 35.97 35.99 35.95 35.98 24.2K
10:32 36.01 36.05 35.98 36.00 20.3K
10:33 36.03 36.03 35.93 35.93 8.6K
10:34 35.93 36.00 35.90 36.00 5.5K
10:35 36.02 36.02 36.00 36.00 10.8K
10:36 36.03 36.09 36.00 36.07 18.9K
10:37 36.08 36.08 36.04 36.08 2.2K
10:38 36.08 36.27 36.07 36.27 20.7K
10:39 36.24 36.35 36.24 36.27 27.2K
10:40 36.22 36.27 36.20 36.20 18.0K
10:41 36.24 36.30 36.24 36.29 7.7K
10:42 36.30 36.39 36.29 36.36 37.4K
10:43 36.41 36.47 36.41 36.45 6.0K
10:44 36.42 36.42 36.35 36.35 7.7K
10:45 36.36 36.42 36.30 36.30 18.9K
10:46 36.33 36.39 36.32 36.35 22.4K
10:47 36.34 36.45 36.34 36.44 17.0K
10:48 36.41 36.42 36.35 36.42 8.1K
10:49 36.47 36.50 36.47 36.50 19.9K
10:50 36.57 36.59 36.57 36.59 2.3K
10:51 36.72 36.80 36.69 36.77 36.3K
10:52 36.80 36.94 36.80 36.94 44.0K
10:53 36.94 36.95 36.89 36.91 29.5K
10:54 36.93 37.06 36.92 37.06 23.4K
10:55 37.10 37.13 37.08 37.09 36.5K
10:56 37.08 37.12 36.98 36.98 12.5K
10:57 36.98 37.02 36.98 36.98 37.5K
10:58 36.93 36.99 36.90 36.99 13.8K
10:59 37.05 37.08 37.04 37.05 13.1K
11:00 37.03 37.12 37.00 37.12 15.0K
11:01 37.10 37.10 37.03 37.05 10.1K
11:02 37.08 37.08 37.08 37.08 0.7K
11:03 37.16 37.32 37.16 37.32 14.9K
11:04 37.28 37.28 37.15 37.15 7.8K
11:05 37.15 37.27 37.15 37.17 11.7K
11:06 37.17 37.17 37.15 37.15 5.5K
11:07 37.16 37.18 37.12 37.12 8.5K
11:08 37.15 37.20 37.15 37.20 6.1K
11:09 37.24 37.26 37.23 37.26 7.9K
11:10 37.23 37.25 37.20 37.24 5.6K
11:11 37.23 37.38 37.23 37.35 20.6K
11:12 37.31 37.36 37.31 37.36 2.6K
11:13 37.36 37.47 37.33 37.46 17.0K
11:14 37.46 37.67 37.46 37.67 42.2K
11:15 37.68 37.70 37.64 37.64 18.0K
11:16 37.60 37.74 37.58 37.71 16.7K
11:17 37.73 37.90 37.72 37.83 41.7K
11:18 37.82 37.93 37.82 37.85 19.2K
11:19 37.81 37.81 37.63 37.66 14.9K
11:20 37.65 37.65 37.50 37.50 16.9K
11:21 37.52 37.58 37.52 37.58 20.6K
11:22 37.65 37.67 37.62 37.66 30.6K
11:23 37.65 37.76 37.62 37.62 11.2K
11:24 37.65 37.68 37.62 37.64 20.2K
11:25 37.64 37.69 37.58 37.58 6.9K
11:26 37.57 37.62 37.56 37.62 17.0K
11:27 37.57 37.60 37.53 37.53 60.3K
11:28 37.60 37.60 37.57 37.59 10.2K
11:29 37.56 37.56 37.50 37.53 12.1K
11:30 37.52 37.62 37.52 37.60 16.6K
11:31 37.60 37.69 37.55 37.69 18.2K
11:32 37.67 37.72 37.67 37.71 5.1K
11:33 37.65 37.70 37.64 37.70 12.1K
11:34 37.73 37.74 37.68 37.72 6.9K
11:35 37.76 37.78 37.66 37.74 26.9K
11:36 37.73 37.77 37.66 37.76 17.3K
11:37 37.75 37.79 37.72 37.79 12.1K
11:38 37.75 37.93 37.75 37.93 9.1K
11:39 37.93 37.93 37.89 37.92 31.0K
11:40 37.90 37.93 37.88 37.93 5.6K
11:41 37.84 37.88 37.80 37.88 68.0K
11:42 37.87 37.88 37.82 37.88 33.7K
11:43 37.86 38.00 37.86 38.00 32.1K
11:44 38.02 38.04 38.00 38.04 14.5K
11:45 38.04 38.21 38.04 38.20 44.0K
11:46 38.15 38.21 38.10 38.11 26.4K
11:47 38.08 38.15 38.07 38.07 16.1K
11:48 38.07 38.07 38.04 38.07 2.5K
11:49 38.07 38.07 38.00 38.01 17.9K
11:50 38.05 38.15 38.05 38.15 10.7K
11:51 38.14 38.14 38.12 38.13 16.7K
11:52 38.06 38.07 37.99 37.99 4.6K
11:53 37.99 38.10 37.99 38.05 15.9K
11:54 37.97 37.97 37.92 37.92 6.4K
11:55 38.00 38.00 37.96 38.00 7.5K
11:56 37.99 37.99 37.96 37.97 10.9K
11:57 38.02 38.02 37.94 37.94 8.2K
11:58 37.96 37.99 37.93 37.96 16.9K
11:59 37.97 37.99 37.97 37.98 9.9K
12:00 37.99 38.08 37.99 38.03 18.8K
12:01 38.09 38.18 38.09 38.18 11.9K
12:02 38.14 38.17 38.04 38.04 38.7K
12:03 38.04 38.04 37.95 37.99 17.7K
12:04 38.04 38.04 38.00 38.00 23.7K
12:05 37.99 38.03 37.91 37.91 27.1K
12:06 37.93 37.96 37.87 37.93 10.0K
12:07 37.99 38.01 37.95 38.01 13.9K
12:08 38.01 38.09 38.00 38.09 25.7K
12:09 38.08 38.08 38.04 38.04 13.1K
12:10 38.01 38.03 37.99 37.99 4.9K
12:11 37.98 37.98 37.85 37.88 25.1K
12:12 37.89 37.92 37.84 37.92 12.0K
12:13 37.93 37.94 37.88 37.88 13.1K
12:14 37.89 37.90 37.85 37.90 21.4K
12:15 37.90 37.96 37.90 37.93 14.0K
12:16 37.94 37.94 37.89 37.90 13.8K
12:17 37.87 37.97 37.87 37.97 13.2K
12:18 37.92 37.92 37.91 37.91 10.0K
12:19 37.90 37.91 37.86 37.91 13.1K
12:20 37.88 37.95 37.87 37.95 17.3K
12:21 37.94 37.98 37.85 37.85 18.5K
12:22 37.85 37.85 37.76 37.76 22.4K
12:23 37.75 37.75 37.70 37.70 28.3K
12:24 37.72 37.76 37.72 37.75 18.9K
12:25 37.78 37.78 37.70 37.70 17.0K
12:26 37.71 37.71 37.63 37.66 66.2K
12:27 37.65 37.68 37.64 37.66 5.8K
12:28 37.61 37.62 37.60 37.62 34.2K
12:29 37.61 37.65 37.61 37.65 23.2K
12:30 37.65 37.66 37.57 37.57 30.9K
12:31 37.64 37.68 37.62 37.67 7.7K
12:32 37.76 37.79 37.76 37.76 15.2K
12:33 37.79 37.79 37.69 37.69 2.1K
12:34 37.70 37.74 37.70 37.72 21.4K
12:35 37.73 37.82 37.73 37.82 8.9K
12:36 37.81 37.82 37.76 37.76 6.4K
12:37 37.76 37.76 37.73 37.73 0.6K
12:38 37.73 37.77 37.71 37.74 3.9K
12:39 37.74 37.77 37.69 37.77 24.0K
12:40 37.79 37.79 37.75 37.77 13.5K
12:41 37.83 37.88 37.83 37.88 14.7K
12:42 37.85 37.85 37.77 37.77 10.2K
12:43 37.76 37.76 37.69 37.69 14.0K
12:44 37.69 37.71 37.68 37.68 4.0K
12:45 37.67 37.67 37.63 37.66 7.7K
12:46 37.67 37.75 37.67 37.75 2.1K
12:47 37.73 37.77 37.73 37.77 7.8K
12:48 37.82 37.84 37.75 37.76 10.2K
12:49 37.78 37.86 37.78 37.83 28.3K
12:50 37.83 37.88 37.79 37.83 45.6K
12:51 37.85 37.91 37.85 37.87 10.6K
12:52 37.90 37.97 37.90 37.97 51.4K
12:53 37.97 38.02 37.97 37.99 48.1K
12:54 38.01 38.01 37.93 37.93 11.0K
12:55 37.92 37.92 37.89 37.90 1.5K
12:56 37.88 37.92 37.88 37.91 3.0K
12:57 37.93 37.93 37.93 37.93 0.7K
12:58 37.91 37.97 37.91 37.97 3.2K
12:59 37.93 37.93 37.86 37.86 3.6K
13:00 37.82 37.85 37.79 37.79 10.6K
13:01 37.83 37.84 37.81 37.81 2.5K
13:02 37.86 37.86 37.86 37.86 3.2K
13:03 37.88 37.88 37.84 37.84 1.2K
13:04 37.83 37.83 37.83 37.83 0.5K
13:05 37.80 37.80 37.77 37.77 4.8K
13:06 37.75 37.77 37.67 37.67 15.0K
13:07 37.66 37.72 37.65 37.71 7.2K
13:08 37.72 37.74 37.72 37.74 2.2K
13:09 37.77 37.77 37.76 37.77 1.1K
13:10 37.76 37.80 37.72 37.80 6.2K
13:11 37.80 37.84 37.80 37.84 1.5K
13:12 37.86 37.86 37.86 37.86 0.6K
13:13 37.80 37.81 37.80 37.81 1.9K
13:15 37.89 37.89 37.88 37.88 1.1K
13:16 37.91 37.91 37.84 37.84 3.9K
13:17 37.82 37.82 37.75 37.75 3.0K
13:18 37.79 37.82 37.79 37.79 4.3K
13:19 37.77 37.78 37.71 37.73 9.7K
13:20 37.72 37.75 37.72 37.75 3.2K
13:21 37.74 37.74 37.73 37.73 3.7K
13:22 37.70 37.70 37.69 37.69 8.2K
13:23 37.74 37.74 37.74 37.74 1.1K
13:24 37.74 37.74 37.74 37.74 0.2K
13:25 37.75 37.76 37.75 37.76 3.4K
13:26 37.82 37.83 37.82 37.83 1.2K
13:27 37.87 37.89 37.86 37.89 3.0K
13:28 37.86 37.90 37.86 37.90 7.4K
13:29 37.87 37.87 37.82 37.85 2.8K
13:30 37.88 37.93 37.88 37.93 3.5K
13:31 37.96 38.00 37.96 37.99 7.9K
13:32 37.99 37.99 37.97 37.98 4.2K
13:33 37.98 38.00 37.96 37.96 6.8K
13:34 37.90 37.95 37.89 37.92 9.8K
13:35 37.94 37.94 37.94 37.94 0.9K
13:36 37.93 37.93 37.93 37.93 1.5K
13:37 37.95 37.95 37.88 37.88 5.5K
13:38 37.89 37.93 37.89 37.93 1.3K
13:40 37.95 37.97 37.95 37.97 1.8K
13:42 37.97 37.97 37.92 37.93 6.7K
13:43 37.89 37.89 37.83 37.83 6.4K
13:44 37.83 37.84 37.83 37.84 6.6K
13:45 37.84 37.85 37.84 37.84 1.8K
13:46 37.84 37.84 37.84 37.84 0.3K
13:47 37.92 37.94 37.92 37.94 9.4K
13:48 37.92 37.93 37.91 37.91 1.4K
13:49 37.94 37.95 37.94 37.95 2.0K
13:50 38.01 38.01 38.00 38.00 12.1K
13:51 37.98 37.98 37.98 37.98 6.9K
13:52 38.06 38.06 38.00 37.99 15.3K
13:53 37.98 37.99 37.98 37.99 5.7K
13:54 37.98 37.98 37.94 37.94 4.2K
13:55 37.93 37.93 37.85 37.85 7.3K
13:56 37.84 37.85 37.84 37.85 7.1K
13:58 37.90 37.90 37.87 37.87 9.5K
13:59 37.87 37.87 37.84 37.84 14.1K
14:00 37.87 37.87 37.77 37.77 15.6K
14:01 37.77 37.77 37.71 37.72 66.5K
14:02 37.69 37.69 37.64 37.67 14.4K
14:03 37.63 37.64 37.62 37.62 13.3K
14:04 37.59 37.59 37.52 37.59 59.0K
14:05 37.60 37.68 37.60 37.68 7.6K
14:06 37.66 37.66 37.60 37.60 13.4K
14:07 37.59 37.59 37.56 37.58 2.1K
14:08 37.57 37.61 37.57 37.61 17.2K
14:09 37.62 37.62 37.56 37.57 3.2K
14:10 37.59 37.62 37.59 37.62 4.1K
14:11 37.59 37.59 37.55 37.56 7.6K
14:12 37.60 37.62 37.60 37.62 7.5K
14:13 37.65 37.65 37.65 37.65 5.2K
14:14 37.66 37.67 37.60 37.60 2.5K
14:15 37.60 37.60 37.60 37.60 0.9K
14:16 37.54 37.54 37.48 37.49 35.4K
14:17 37.51 37.53 37.50 37.53 7.1K
14:18 37.53 37.54 37.51 37.54 12.5K
14:19 37.53 37.57 37.52 37.55 39.2K
14:20 37.53 37.61 37.53 37.58 61.8K
14:21 37.50 37.50 37.49 37.49 3.5K
14:22 37.49 37.49 37.48 37.48 5.1K
14:23 37.49 37.49 37.49 37.49 5.6K
14:24 37.52 37.52 37.50 37.50 4.0K
14:25 37.50 37.54 37.50 37.54 3.0K
14:26 37.57 37.67 37.57 37.67 10.9K
14:27 37.70 37.70 37.60 37.60 11.2K
14:30 37.67 37.67 37.65 37.65 1.8K
14:31 37.67 37.74 37.67 37.74 13.8K
14:32 37.79 37.79 37.77 37.77 4.9K
14:33 37.76 37.78 37.76 37.78 1.1K
14:34 37.78 37.79 37.76 37.76 3.9K
14:35 37.76 37.77 37.70 37.73 7.9K
14:36 37.83 37.84 37.82 37.82 1.0K
14:37 37.82 37.85 37.82 37.85 7.1K
14:38 37.84 37.88 37.84 37.88 3.7K
14:39 37.77 37.77 37.76 37.76 0.9K
14:40 37.83 37.85 37.83 37.85 10.8K
14:41 37.85 37.88 37.85 37.88 23.0K
14:42 37.92 37.92 37.82 37.82 6.9K
14:43 37.85 37.85 37.85 37.85 1.1K
14:44 37.86 37.86 37.86 37.86 1.1K
14:45 37.88 37.88 37.82 37.82 1.4K
14:46 37.88 37.88 37.80 37.80 4.4K
14:47 37.75 37.84 37.75 37.84 6.6K
14:48 37.84 37.84 37.84 37.84 0.7K
14:49 37.80 37.80 37.74 37.74 3.9K
14:50 37.70 37.73 37.69 37.72 25.2K
14:51 37.72 37.72 37.72 37.72 2.4K
14:52 37.74 37.74 37.74 37.74 0.4K
14:53 37.69 37.73 37.68 37.73 4.8K
14:54 37.78 37.79 37.77 37.79 4.9K
14:55 37.84 37.87 37.84 37.86 6.8K
14:56 37.89 37.91 37.87 37.88 1.7K
14:57 37.86 37.88 37.86 37.88 1.2K
14:58 37.85 37.89 37.85 37.88 2.2K
14:59 37.85 37.85 37.84 37.86 1.5K
15:00 37.83 37.89 37.83 37.89 3.3K
15:01 37.91 37.91 37.91 37.91 8.5K
15:02 37.83 37.83 37.83 37.83 3.6K
15:03 37.88 37.89 37.88 37.89 1.0K
15:04 37.81 37.81 37.80 37.81 10.8K
15:05 37.85 37.88 37.85 37.87 0.6K
15:06 37.89 37.91 37.87 37.87 7.8K
15:07 37.86 37.87 37.83 37.85 5.9K
15:08 37.85 37.85 37.80 37.82 4.8K
15:09 37.80 37.80 37.79 37.78 6.4K
15:10 37.76 37.82 37.76 37.82 6.7K
15:11 37.79 37.86 37.77 37.86 10.6K
15:12 37.84 37.84 37.84 37.84 0.6K
15:13 37.85 37.85 37.82 37.82 1.8K
15:14 37.85 37.86 37.85 37.86 2.0K
15:15 37.86 37.88 37.86 37.87 6.4K
15:16 37.89 37.91 37.89 37.90 9.3K
15:17 37.86 37.86 37.86 37.86 1.2K
15:18 37.81 37.81 37.79 37.79 8.9K
15:19 37.80 37.80 37.74 37.76 6.5K
15:20 37.78 37.78 37.74 37.74 5.7K
15:21 37.74 37.74 37.71 37.71 3.4K
15:22 37.70 37.72 37.69 37.72 9.6K
15:23 37.70 37.74 37.70 37.72 6.7K
15:24 37.73 37.76 37.73 37.76 4.7K
15:25 37.75 37.80 37.75 37.80 4.0K
15:26 37.79 37.79 37.78 37.79 5.6K
15:27 37.83 37.83 37.82 37.82 0.6K
15:28 37.78 37.80 37.78 37.78 3.0K
15:29 37.76 37.76 37.67 37.68 7.8K
15:30 37.66 37.68 37.65 37.68 8.8K
15:31 37.67 37.73 37.67 37.73 4.5K
15:32 37.77 37.80 37.75 37.80 8.9K
15:33 37.78 37.81 37.78 37.80 1.5K
15:34 37.77 37.78 37.77 37.78 1.8K
15:35 37.73 37.76 37.73 37.76 1.8K
15:36 37.77 37.77 37.71 37.71 11.3K
15:37 37.70 37.70 37.63 37.66 6.1K
15:38 37.65 37.73 37.65 37.73 10.4K
15:39 37.73 37.74 37.71 37.71 7.1K
15:40 37.71 37.76 37.71 37.72 13.4K
15:41 37.75 37.75 37.73 37.75 1.2K
15:42 37.69 37.70 37.68 37.70 1.3K
15:43 37.73 37.73 37.73 37.73 0.7K
15:44 37.76 37.76 37.73 37.73 5.1K
15:45 37.79 37.82 37.78 37.82 4.1K
15:46 37.82 37.85 37.82 37.85 11.5K
15:47 37.84 37.86 37.84 37.86 1.2K
15:48 37.83 37.83 37.78 37.78 2.2K
15:49 37.78 37.78 37.76 37.78 5.5K
15:50 37.79 37.80 37.79 37.79 8.8K
15:51 37.73 37.75 37.73 37.74 7.5K
15:52 37.76 37.76 37.68 37.69 6.5K
15:53 37.69 37.75 37.69 37.74 13.9K
15:54 37.75 37.81 37.74 37.80 36.1K
15:55 37.80 37.82 37.68 37.69 33.9K
15:56 37.69 37.69 37.64 37.65 20.5K
15:57 37.65 37.67 37.63 37.64 10.1K
15:58 37.63 37.64 37.58 37.58 36.9K
15:59 37.59 37.74 37.59 37.73 179.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし