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 37.43 37.29 37.29 197.4K
09:31 37.24 37.54 37.24 37.54 16.1K
09:32 37.53 37.59 37.53 37.53 15.5K
09:33 37.54 37.72 37.54 37.72 12.7K
09:34 37.73 37.76 37.70 37.74 8.4K
09:35 37.84 37.97 37.83 37.97 51.5K
09:36 37.94 38.04 37.94 37.99 51.7K
09:37 38.03 38.23 38.03 38.15 46.1K
09:38 38.16 38.16 38.11 38.11 6.6K
09:39 37.97 38.10 37.97 38.04 10.8K
09:40 38.03 38.12 37.96 38.12 10.3K
09:41 38.12 38.17 38.04 38.04 6.8K
09:42 38.06 38.06 37.96 37.97 7.6K
09:43 37.93 37.99 37.87 37.97 22.7K
09:44 37.99 38.22 37.99 38.21 16.5K
09:45 38.22 38.23 38.15 38.20 31.0K
09:46 38.22 38.52 38.22 38.51 55.5K
09:47 38.44 38.56 38.44 38.46 23.8K
09:48 38.42 38.46 38.36 38.46 20.7K
09:49 38.50 38.74 38.50 38.74 33.6K
09:50 38.67 38.68 38.52 38.52 14.7K
09:51 38.53 38.69 38.53 38.63 16.5K
09:52 38.61 38.73 38.61 38.73 15.8K
09:53 38.68 38.68 38.44 38.44 12.0K
09:54 38.39 38.45 38.38 38.42 20.7K
09:55 38.41 38.50 38.39 38.39 15.4K
09:56 38.37 38.40 38.25 38.40 21.6K
09:57 38.40 38.40 38.30 38.31 6.9K
09:58 38.33 38.33 38.16 38.18 20.3K
09:59 38.19 38.21 37.98 37.98 25.7K
10:00 37.95 38.28 37.95 38.28 16.5K
10:01 38.28 38.34 38.25 38.31 18.5K
10:02 38.35 38.41 38.35 38.37 6.8K
10:03 38.40 38.46 38.29 38.40 16.5K
10:04 38.42 38.48 38.42 38.43 7.9K
10:05 38.41 38.43 38.33 38.38 25.5K
10:06 38.43 38.50 38.37 38.37 7.4K
10:07 38.26 38.30 38.22 38.27 8.9K
10:08 38.30 38.30 38.21 38.21 12.4K
10:09 38.20 38.20 38.15 38.15 13.8K
10:10 38.15 38.25 38.11 38.11 23.2K
10:11 38.07 38.08 38.01 38.06 6.4K
10:12 38.17 38.30 38.17 38.30 15.0K
10:13 38.31 38.32 38.22 38.22 10.1K
10:14 38.22 38.22 38.09 38.13 11.1K
10:15 38.13 38.13 38.05 38.13 19.8K
10:16 38.16 38.22 38.16 38.22 2.4K
10:17 38.31 38.36 38.26 38.36 19.4K
10:18 38.35 38.37 38.34 38.37 6.0K
10:19 38.32 38.35 38.32 38.35 12.0K
10:20 38.32 38.39 38.30 38.38 22.5K
10:21 38.42 38.42 38.27 38.27 16.1K
10:22 38.28 38.29 38.22 38.25 22.7K
10:23 38.35 38.38 38.33 38.37 6.1K
10:24 38.41 38.46 38.39 38.39 26.0K
10:25 38.37 38.37 38.28 38.32 12.1K
10:26 38.26 38.39 38.26 38.36 26.4K
10:27 38.34 38.38 38.27 38.38 16.7K
10:28 38.45 38.45 38.40 38.40 9.6K
10:29 38.40 38.45 38.40 38.41 3.8K
10:30 38.42 38.43 38.35 38.35 7.5K
10:31 38.36 38.52 38.36 38.52 19.9K
10:32 38.50 38.58 38.44 38.44 20.5K
10:33 38.42 38.42 38.31 38.31 16.8K
10:34 38.36 38.38 38.31 38.34 9.6K
10:35 38.33 38.33 38.27 38.27 15.9K
10:36 38.28 38.29 38.25 38.27 10.8K
10:37 38.25 38.31 38.24 38.28 10.4K
10:38 38.25 38.26 38.17 38.22 26.5K
10:39 38.31 38.35 38.31 38.32 10.9K
10:40 38.32 38.44 38.30 38.44 30.7K
10:41 38.45 38.54 38.41 38.54 27.0K
10:42 38.51 38.51 38.40 38.40 21.6K
10:43 38.40 38.41 38.24 38.24 22.9K
10:44 38.23 38.32 38.22 38.27 17.9K
10:45 38.29 38.36 38.29 38.36 8.8K
10:46 38.36 38.36 38.30 38.33 8.4K
10:47 38.42 38.42 38.31 38.31 6.8K
10:48 38.25 38.25 38.25 38.25 2.8K
10:49 38.30 38.35 38.30 38.35 3.9K
10:50 38.37 38.42 38.37 38.40 3.5K
10:51 38.46 38.47 38.43 38.43 2.1K
10:52 38.39 38.43 38.39 38.43 5.3K
10:53 38.40 38.41 38.40 38.41 3.6K
10:54 38.35 38.39 38.35 38.39 8.4K
10:55 38.41 38.49 38.41 38.49 6.8K
10:56 38.42 38.55 38.42 38.55 9.9K
10:57 38.57 38.65 38.55 38.63 30.7K
10:58 38.62 38.63 38.59 38.59 8.9K
10:59 38.62 38.63 38.56 38.57 7.4K
11:00 38.55 38.61 38.50 38.59 13.5K
11:01 38.59 38.65 38.59 38.64 4.3K
11:02 38.67 38.67 38.58 38.58 14.7K
11:03 38.62 38.71 38.62 38.66 6.9K
11:04 38.71 38.75 38.67 38.74 42.5K
11:05 38.77 38.77 38.75 38.77 6.7K
11:06 38.76 38.78 38.69 38.75 33.5K
11:07 38.78 39.02 38.78 39.02 36.5K
11:08 39.04 39.06 38.99 38.99 24.8K
11:09 39.01 39.07 39.01 39.05 25.7K
11:10 39.08 39.08 39.01 39.02 29.9K
11:11 39.04 39.10 39.01 39.02 20.4K
11:12 39.06 39.06 38.90 38.93 13.9K
11:13 38.91 38.92 38.86 38.91 9.5K
11:14 38.89 38.89 38.85 38.85 10.3K
11:15 38.87 39.02 38.87 39.02 11.2K
11:16 39.03 39.07 38.97 39.07 31.6K
11:17 39.06 39.07 39.02 39.03 18.6K
11:18 39.07 39.14 39.07 39.09 67.9K
11:19 39.08 39.08 39.04 39.03 23.1K
11:20 39.05 39.14 39.05 39.14 8.6K
11:21 39.16 39.25 39.08 39.08 40.1K
11:22 39.07 39.09 39.04 39.08 9.0K
11:23 39.09 39.17 39.09 39.12 8.1K
11:24 39.10 39.14 39.08 39.09 7.3K
11:25 39.17 39.21 39.14 39.14 18.2K
11:26 39.16 39.21 39.12 39.14 10.3K
11:27 39.16 39.18 39.15 39.16 9.6K
11:28 39.19 39.20 39.16 39.16 6.9K
11:29 39.15 39.27 39.14 39.23 13.5K
11:30 39.21 39.27 39.19 39.27 23.1K
11:31 39.30 39.44 39.30 39.37 36.4K
11:32 39.36 39.44 39.36 39.44 7.8K
11:33 39.43 39.66 39.43 39.62 48.2K
11:34 39.69 39.69 39.56 39.59 79.5K
11:35 39.64 39.66 39.52 39.57 23.9K
11:36 39.56 39.68 39.55 39.61 28.3K
11:37 39.62 39.66 39.57 39.57 48.7K
11:38 39.52 39.69 39.52 39.67 14.7K
11:39 39.68 39.74 39.68 39.68 27.1K
11:40 39.75 39.91 39.73 39.90 36.5K
11:41 39.88 39.88 39.76 39.76 25.2K
11:42 39.72 39.84 39.71 39.73 21.9K
11:43 39.77 39.86 39.73 39.78 12.8K
11:44 39.80 39.85 39.74 39.76 35.4K
11:45 39.81 39.88 39.63 39.75 69.6K
11:46 39.73 39.75 39.62 39.75 16.6K
11:47 39.77 39.77 39.58 39.60 18.8K
11:48 39.54 39.59 39.50 39.58 27.0K
11:49 39.57 39.63 39.54 39.57 31.1K
11:50 39.57 39.70 39.55 39.56 38.0K
11:51 39.58 39.58 39.41 39.43 124.2K
11:52 39.53 39.55 39.45 39.53 47.2K
11:53 39.50 39.50 39.33 39.36 25.4K
11:54 39.34 39.44 39.34 39.38 10.0K
11:55 39.39 39.50 39.38 39.48 52.8K
11:56 39.51 39.52 39.40 39.49 52.6K
11:57 39.49 39.49 39.37 39.38 12.6K
11:58 39.41 39.51 39.41 39.44 4.9K
11:59 39.43 39.43 39.34 39.35 11.3K
12:00 39.42 39.44 39.39 39.42 19.2K
12:01 39.34 39.36 39.32 39.32 19.2K
12:02 39.35 39.37 39.34 39.35 14.5K
12:03 39.42 39.46 39.34 39.34 5.2K
12:04 39.37 39.43 39.28 39.29 8.2K
12:05 39.28 39.29 39.23 39.29 6.1K
12:06 39.33 39.41 39.33 39.35 11.5K
12:07 39.35 39.45 39.35 39.37 9.7K
12:08 39.27 39.28 39.23 39.24 6.3K
12:09 39.25 39.30 39.25 39.29 3.4K
12:10 39.31 39.44 39.31 39.44 8.5K
12:11 39.50 39.51 39.50 39.51 1.7K
12:12 39.50 39.52 39.48 39.51 14.9K
12:13 39.52 39.52 39.49 39.49 5.9K
12:14 39.48 39.51 39.46 39.48 10.1K
12:15 39.56 39.62 39.54 39.61 7.8K
12:16 39.59 39.61 39.57 39.57 10.2K
12:17 39.53 39.55 39.52 39.54 5.4K
12:18 39.56 39.60 39.56 39.58 11.7K
12:19 39.59 39.60 39.58 39.60 11.7K
12:20 39.59 39.59 39.55 39.58 29.8K
12:21 39.56 39.56 39.53 39.53 5.9K
12:22 39.52 39.55 39.52 39.54 3.3K
12:23 39.51 39.52 39.49 39.49 2.6K
12:24 39.54 39.56 39.52 39.56 3.2K
12:25 39.60 39.60 39.49 39.49 5.0K
12:26 39.43 39.50 39.43 39.49 9.6K
12:27 39.51 39.51 39.47 39.47 2.1K
12:28 39.51 39.54 39.51 39.53 8.3K
12:29 39.59 39.64 39.59 39.64 27.2K
12:30 39.66 39.66 39.62 39.63 22.4K
12:31 39.63 39.67 39.63 39.66 2.1K
12:32 39.68 39.70 39.68 39.70 7.4K
12:33 39.71 39.72 39.66 39.66 8.1K
12:34 39.66 39.66 39.63 39.65 4.5K
12:35 39.66 39.66 39.59 39.59 10.2K
12:36 39.56 39.56 39.50 39.50 9.5K
12:37 39.49 39.49 39.44 39.45 11.5K
12:38 39.47 39.53 39.47 39.51 12.1K
12:39 39.50 39.58 39.49 39.58 3.8K
12:40 39.59 39.59 39.50 39.50 8.2K
12:41 39.50 39.57 39.50 39.57 8.7K
12:42 39.59 39.59 39.55 39.55 5.3K
12:43 39.55 39.55 39.55 39.55 1.3K
12:44 39.62 39.65 39.61 39.65 8.3K
12:45 39.66 39.66 39.62 39.62 5.8K
12:46 39.60 39.60 39.54 39.55 3.8K
12:47 39.55 39.67 39.54 39.67 10.9K
12:48 39.68 39.71 39.68 39.71 65.0K
12:49 39.71 39.74 39.63 39.69 17.8K
12:50 39.71 39.82 39.71 39.82 19.4K
12:51 39.79 39.82 39.77 39.80 43.8K
12:52 39.81 39.85 39.68 39.69 56.4K
12:53 39.63 39.73 39.63 39.70 58.2K
12:54 39.72 39.75 39.72 39.74 22.9K
12:55 39.73 39.75 39.69 39.69 31.6K
12:56 39.71 39.72 39.61 39.61 12.4K
12:57 39.62 39.63 39.62 39.63 12.2K
12:58 39.64 39.64 39.58 39.60 16.7K
12:59 39.64 39.65 39.64 39.65 3.1K
13:00 39.67 39.74 39.67 39.70 35.4K
13:01 39.67 39.69 39.64 39.66 7.4K
13:02 39.64 39.64 39.62 39.63 1.9K
13:03 39.61 39.63 39.61 39.62 4.9K
13:04 39.64 39.74 39.64 39.66 7.4K
13:05 39.72 39.72 39.61 39.63 7.2K
13:06 39.69 39.72 39.65 39.72 22.0K
13:07 39.76 39.81 39.72 39.76 19.5K
13:08 39.75 39.77 39.68 39.75 21.1K
13:09 39.74 39.74 39.69 39.69 10.6K
13:10 39.71 39.76 39.71 39.76 12.3K
13:11 39.74 39.81 39.74 39.81 8.7K
13:12 39.80 39.89 39.79 39.87 24.3K
13:13 39.83 39.83 39.74 39.74 22.7K
13:14 39.75 39.81 39.75 39.81 6.4K
13:15 39.82 39.82 39.75 39.75 13.5K
13:16 39.76 39.81 39.76 39.76 33.8K
13:17 39.79 39.79 39.72 39.72 6.8K
13:18 39.72 39.76 39.68 39.76 18.9K
13:19 39.75 39.78 39.72 39.78 11.7K
13:20 39.73 39.75 39.68 39.71 12.1K
13:21 39.73 39.73 39.70 39.70 8.2K
13:22 39.67 39.67 39.54 39.54 27.4K
13:23 39.53 39.60 39.52 39.56 21.8K
13:24 39.56 39.60 39.56 39.60 2.7K
13:25 39.57 39.58 39.49 39.50 25.1K
13:26 39.50 39.52 39.48 39.49 25.1K
13:27 39.48 39.49 39.44 39.44 51.5K
13:28 39.46 39.48 39.45 39.45 13.0K
13:29 39.47 39.47 39.38 39.38 16.4K
13:30 39.39 39.46 39.39 39.41 8.7K
13:31 39.41 39.41 39.29 39.31 34.9K
13:32 39.30 39.31 39.30 39.30 14.7K
13:33 39.26 39.28 39.19 39.23 13.4K
13:34 39.20 39.27 39.20 39.27 11.8K
13:35 39.27 39.27 39.17 39.24 17.7K
13:36 39.26 39.26 39.21 39.21 9.1K
13:37 39.18 39.18 39.11 39.12 11.1K
13:38 39.12 39.22 39.12 39.22 9.0K
13:39 39.20 39.20 39.18 39.18 8.2K
13:40 39.23 39.23 39.17 39.17 14.8K
13:41 39.16 39.16 39.13 39.14 4.4K
13:42 39.12 39.15 39.12 39.14 10.0K
13:43 39.11 39.12 39.08 39.11 8.7K
13:44 39.09 39.23 39.08 39.23 19.3K
13:45 39.20 39.20 39.11 39.12 5.9K
13:46 39.11 39.18 39.11 39.16 20.5K
13:47 39.15 39.24 39.15 39.24 32.2K
13:48 39.24 39.24 39.14 39.14 8.6K
13:49 39.12 39.14 39.11 39.11 18.3K
13:50 39.10 39.10 39.06 39.08 10.4K
13:51 39.08 39.10 39.07 39.09 9.9K
13:52 39.06 39.06 38.99 39.06 22.7K
13:53 39.04 39.08 39.04 39.08 8.6K
13:54 39.09 39.18 39.09 39.17 18.2K
13:55 39.20 39.32 39.20 39.32 11.8K
13:56 39.30 39.36 39.29 39.29 14.8K
13:57 39.28 39.29 39.27 39.29 6.8K
13:58 39.28 39.28 39.25 39.25 9.3K
13:59 39.23 39.25 39.23 39.24 9.2K
14:00 39.23 39.30 39.22 39.22 27.7K
14:01 39.25 39.32 39.20 39.31 19.1K
14:02 39.34 39.34 39.26 39.27 20.2K
14:03 39.27 39.35 39.22 39.22 16.4K
14:04 39.25 39.25 39.20 39.20 21.8K
14:05 39.21 39.21 39.07 39.10 27.9K
14:06 39.06 39.13 39.05 39.13 20.3K
14:07 39.12 39.12 39.07 39.09 11.7K
14:08 39.10 39.12 39.05 39.05 3.7K
14:09 39.05 39.13 39.05 39.12 13.6K
14:10 39.11 39.11 39.04 39.04 24.9K
14:11 39.07 39.07 39.02 39.02 9.6K
14:12 39.09 39.12 39.09 39.12 2.6K
14:13 39.16 39.19 39.16 39.18 15.8K
14:14 39.15 39.16 39.13 39.13 4.4K
14:15 39.12 39.15 39.12 39.15 5.4K
14:16 39.16 39.16 39.09 39.09 20.8K
14:17 39.09 39.11 39.04 39.11 11.5K
14:18 39.13 39.13 39.04 39.06 9.9K
14:19 39.08 39.09 39.06 39.06 8.3K
14:20 39.06 39.12 39.06 39.12 4.1K
14:21 39.09 39.09 39.04 39.06 1.0K
14:22 39.08 39.17 39.08 39.17 7.3K
14:23 39.11 39.11 39.05 39.05 8.2K
14:24 39.03 39.05 39.01 39.05 4.2K
14:25 39.03 39.09 39.03 39.08 7.5K
14:26 39.12 39.13 39.09 39.09 4.7K
14:27 39.09 39.09 39.03 39.05 6.3K
14:28 39.01 39.01 38.93 38.94 23.4K
14:29 38.90 38.92 38.87 38.87 25.4K
14:30 38.85 38.93 38.85 38.92 13.0K
14:31 38.89 38.93 38.89 38.93 13.0K
14:32 38.93 38.95 38.91 38.95 7.9K
14:33 38.97 38.99 38.97 38.97 3.3K
14:34 38.97 38.97 38.95 38.95 5.1K
14:35 38.96 39.06 38.93 39.05 18.1K
14:36 39.08 39.12 39.04 39.05 19.6K
14:37 39.06 39.09 39.05 39.09 3.2K
14:38 39.10 39.15 39.10 39.15 7.6K
14:39 39.13 39.16 39.12 39.14 12.3K
14:40 39.15 39.18 39.12 39.17 14.2K
14:41 39.19 39.21 39.18 39.18 5.7K
14:42 39.22 39.27 39.21 39.23 17.1K
14:43 39.19 39.22 39.16 39.17 12.1K
14:44 39.19 39.22 39.19 39.21 5.0K
14:45 39.19 39.19 39.19 39.19 1.3K
14:46 39.20 39.23 39.19 39.19 15.8K
14:47 39.16 39.16 39.09 39.13 7.2K
14:48 39.15 39.22 39.15 39.17 54.5K
14:49 39.19 39.24 39.19 39.24 1.7K
14:50 39.23 39.23 39.17 39.20 8.8K
14:51 39.09 39.17 39.09 39.17 3.9K
14:53 39.12 39.17 39.12 39.16 4.6K
14:54 39.16 39.19 39.16 39.17 3.0K
14:55 39.13 39.13 39.08 39.08 5.8K
14:56 39.09 39.09 39.02 39.02 4.0K
14:57 39.00 39.00 38.98 38.99 11.6K
14:58 38.97 39.00 38.94 38.94 3.6K
14:59 38.94 38.94 38.90 38.90 15.0K
15:00 38.97 39.03 38.97 39.01 17.6K
15:01 39.04 39.04 39.03 39.03 3.8K
15:02 39.03 39.03 38.97 38.99 7.2K
15:03 39.01 39.03 39.01 39.01 2.5K
15:04 39.07 39.09 39.03 39.03 8.1K
15:05 39.04 39.04 38.97 38.99 3.2K
15:06 39.01 39.02 38.98 39.02 3.2K
15:07 39.01 39.03 38.94 38.94 3.5K
15:08 38.94 38.98 38.92 38.98 7.5K
15:09 38.99 38.99 38.96 38.96 2.3K
15:10 38.88 38.91 38.88 38.91 10.4K
15:11 38.95 38.95 38.89 38.90 8.3K
15:12 38.92 38.95 38.90 38.95 7.1K
15:13 39.00 39.00 38.93 38.95 4.8K
15:14 38.94 38.94 38.94 38.94 0.4K
15:15 38.92 38.95 38.92 38.92 5.8K
15:16 38.92 38.97 38.91 38.95 4.9K
15:17 38.97 38.97 38.93 38.93 1.8K
15:18 38.84 38.89 38.84 38.89 16.8K
15:19 38.87 38.90 38.85 38.88 4.9K
15:20 38.88 38.92 38.87 38.89 4.9K
15:21 38.87 38.88 38.87 38.88 8.7K
15:22 38.84 38.88 38.84 38.88 6.9K
15:23 38.87 38.96 38.86 38.96 11.1K
15:24 38.96 39.02 38.96 39.00 7.1K
15:25 38.92 38.92 38.85 38.85 7.1K
15:26 38.89 38.95 38.89 38.95 2.7K
15:27 38.96 38.97 38.96 38.97 3.8K
15:28 38.97 39.00 38.97 39.00 5.6K
15:29 39.01 39.01 38.98 38.98 5.1K
15:30 38.95 38.95 38.85 38.91 9.8K
15:31 38.92 39.00 38.92 38.99 10.2K
15:32 38.97 39.00 38.94 39.00 4.3K
15:33 39.03 39.04 39.01 39.01 8.9K
15:34 38.99 39.06 38.99 39.05 6.1K
15:35 38.98 39.02 38.97 39.02 4.4K
15:36 39.03 39.07 39.03 39.06 4.1K
15:37 39.05 39.09 39.05 39.06 3.9K
15:38 39.07 39.08 39.04 39.03 8.8K
15:39 39.02 39.02 39.00 39.01 3.6K
15:40 38.99 39.03 38.98 39.01 7.6K
15:41 39.01 39.01 38.96 38.98 2.6K
15:42 39.00 39.05 38.98 38.99 13.9K
15:43 39.02 39.06 39.02 39.05 3.9K
15:44 39.05 39.05 39.01 39.03 4.0K
15:45 39.04 39.09 39.04 39.08 4.0K
15:46 39.09 39.11 39.09 39.11 35.0K
15:47 39.09 39.09 39.06 39.06 5.2K
15:48 39.07 39.07 39.02 39.05 4.4K
15:49 39.05 39.07 39.02 39.02 24.2K
15:50 39.03 39.03 38.96 38.98 12.5K
15:51 39.00 39.04 38.97 39.01 8.5K
15:52 39.00 39.03 38.96 38.97 13.3K
15:53 38.99 39.02 38.95 39.00 19.1K
15:54 39.01 39.04 38.98 38.98 8.7K
15:55 39.01 39.10 39.01 39.10 6.5K
15:56 39.07 39.26 39.07 39.23 11.5K
15:57 39.28 39.52 39.28 39.51 62.1K
15:58 39.49 39.50 39.46 39.46 52.1K
15:59 39.42 39.53 39.42 39.45 1,019.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし