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 35.40 35.69 35.40 35.65 997.0K
09:31 35.57 35.74 35.49 35.50 33.7K
09:32 35.51 35.51 35.38 35.41 17.2K
09:33 35.43 35.47 35.30 35.30 13.9K
09:34 35.27 35.36 35.16 35.36 26.8K
09:35 35.38 35.38 35.25 35.27 23.0K
09:36 35.31 35.31 35.18 35.21 35.3K
09:37 35.15 35.18 35.09 35.11 44.0K
09:38 35.14 35.15 35.01 35.06 23.4K
09:39 35.18 35.26 35.13 35.23 17.1K
09:40 35.15 35.18 35.07 35.10 15.9K
09:41 35.00 35.05 35.00 35.05 18.9K
09:42 35.07 35.12 34.97 34.97 19.3K
09:43 34.99 35.28 34.99 35.21 52.7K
09:44 35.17 35.27 35.09 35.09 15.5K
09:45 35.07 35.27 34.99 35.27 22.0K
09:46 35.34 35.50 35.32 35.50 19.8K
09:47 35.51 35.66 35.49 35.50 38.4K
09:48 35.53 35.64 35.53 35.60 28.0K
09:49 35.62 35.62 35.34 35.34 11.4K
09:50 35.32 35.52 35.31 35.52 7.0K
09:51 35.52 35.52 35.43 35.42 9.2K
09:52 35.41 35.47 35.35 35.47 13.4K
09:53 35.50 35.69 35.50 35.66 7.9K
09:54 35.58 35.58 35.43 35.47 5.3K
09:55 35.42 35.45 35.39 35.44 19.9K
09:56 35.52 35.71 35.52 35.71 52.6K
09:57 35.72 35.82 35.64 35.80 18.9K
09:58 35.85 36.03 35.85 36.02 28.1K
09:59 36.08 36.15 36.02 36.07 48.6K
10:00 35.99 36.16 35.99 36.16 67.3K
10:01 36.16 36.16 35.97 35.97 29.6K
10:02 35.95 36.10 35.90 35.90 12.8K
10:03 35.89 35.99 35.88 35.99 22.6K
10:04 36.01 36.01 35.92 35.92 6.5K
10:05 35.93 35.97 35.79 35.82 13.0K
10:06 35.83 35.83 35.67 35.74 19.6K
10:07 35.74 35.74 35.66 35.72 30.3K
10:08 35.74 35.74 35.64 35.73 16.0K
10:09 35.62 35.63 35.53 35.60 48.4K
10:10 35.52 35.54 35.45 35.49 37.3K
10:11 35.53 35.62 35.52 35.62 77.7K
10:12 35.55 35.55 35.43 35.48 12.4K
10:13 35.46 35.55 35.44 35.51 41.9K
10:14 35.51 35.65 35.51 35.65 20.9K
10:15 35.65 35.69 35.54 35.55 12.3K
10:16 35.48 35.50 35.39 35.49 21.1K
10:17 35.53 35.67 35.53 35.62 9.0K
10:18 35.63 35.63 35.54 35.57 9.8K
10:19 35.73 35.75 35.73 35.73 9.6K
10:20 35.70 35.84 35.70 35.84 10.3K
10:21 35.79 35.90 35.79 35.83 14.9K
10:22 35.82 35.82 35.68 35.72 5.4K
10:23 35.66 35.66 35.56 35.58 5.4K
10:24 35.52 35.55 35.42 35.49 29.2K
10:25 35.49 35.49 35.43 35.44 10.2K
10:26 35.54 35.54 35.48 35.54 22.5K
10:27 35.51 35.57 35.50 35.56 5.9K
10:28 35.55 35.61 35.48 35.48 17.6K
10:29 35.48 35.48 35.38 35.39 24.5K
10:30 35.46 35.58 35.46 35.58 10.3K
10:31 35.42 35.43 35.33 35.35 22.4K
10:32 35.33 35.33 35.25 35.25 8.7K
10:33 35.22 35.38 35.22 35.25 9.9K
10:34 35.22 35.23 35.13 35.14 18.7K
10:35 35.15 35.20 35.12 35.12 25.0K
10:36 35.12 35.12 35.07 35.10 4.8K
10:37 35.06 35.26 35.06 35.24 28.5K
10:38 35.27 35.29 35.21 35.28 13.7K
10:39 35.26 35.28 35.23 35.26 15.8K
10:40 35.23 35.28 35.13 35.13 18.2K
10:41 35.13 35.21 35.05 35.21 7.4K
10:42 35.23 35.24 35.19 35.19 1.8K
10:43 35.21 35.21 35.06 35.06 13.1K
10:44 35.09 35.12 35.00 35.03 40.4K
10:45 35.00 35.00 34.89 34.89 24.1K
10:46 34.89 34.89 34.78 34.81 36.1K
10:47 34.82 34.87 34.77 34.78 29.6K
10:48 34.79 34.91 34.77 34.86 36.3K
10:49 34.88 34.88 34.69 34.69 25.2K
10:50 34.68 34.74 34.66 34.68 25.1K
10:51 34.69 34.84 34.66 34.84 113.6K
10:52 34.87 35.18 34.87 35.12 54.6K
10:53 35.13 35.32 35.13 35.27 62.6K
10:54 35.30 35.31 35.20 35.20 24.3K
10:55 35.30 35.36 35.16 35.19 27.6K
10:56 35.12 35.29 35.08 35.28 25.3K
10:57 35.34 35.39 35.34 35.37 18.9K
10:58 35.40 35.49 35.40 35.49 15.5K
10:59 35.39 35.42 35.32 35.32 30.5K
11:00 35.28 35.42 35.23 35.40 20.6K
11:01 35.39 35.70 35.33 35.65 140.2K
11:02 35.60 35.79 35.57 35.77 78.4K
11:03 35.81 35.83 35.75 35.77 23.0K
11:04 35.86 36.02 35.84 35.98 36.6K
11:05 36.01 36.01 35.75 35.77 55.8K
11:06 35.76 35.77 35.64 35.71 60.8K
11:07 35.65 35.70 35.64 35.64 26.2K
11:08 35.62 35.79 35.62 35.77 37.7K
11:09 35.88 35.88 35.60 35.60 14.4K
11:10 35.71 35.88 35.64 35.84 17.8K
11:11 35.89 36.00 35.89 36.00 31.4K
11:12 35.99 36.05 35.96 36.04 57.9K
11:13 36.02 36.21 35.94 36.19 25.5K
11:14 36.23 36.23 36.14 36.16 56.0K
11:15 36.18 36.30 36.15 36.27 18.5K
11:16 36.19 36.33 36.13 36.13 18.5K
11:17 36.15 36.28 36.04 36.28 21.9K
11:18 36.26 36.35 36.17 36.18 41.0K
11:19 36.15 36.15 36.02 36.04 7.4K
11:20 36.10 36.24 36.07 36.22 20.8K
11:21 36.23 36.30 36.23 36.23 24.9K
11:22 36.17 36.21 36.10 36.16 16.0K
11:23 36.21 36.21 36.13 36.13 5.4K
11:24 36.11 36.27 36.11 36.27 4.3K
11:25 36.09 36.09 35.95 35.99 21.4K
11:26 35.98 35.98 35.86 35.87 31.0K
11:27 35.83 35.98 35.83 35.98 17.2K
11:28 35.91 36.00 35.91 35.96 6.9K
11:29 35.90 35.92 35.78 35.85 21.3K
11:30 35.87 36.07 35.87 36.00 16.2K
11:31 35.95 35.99 35.93 35.95 11.2K
11:32 36.02 36.07 35.99 36.00 4.9K
11:33 35.98 36.18 35.98 36.18 12.4K
11:34 36.17 36.17 36.01 36.03 10.8K
11:35 36.04 36.04 35.68 35.68 24.1K
11:36 35.63 35.71 35.58 35.63 72.5K
11:37 35.52 35.52 35.42 35.46 30.4K
11:38 35.49 35.59 35.48 35.59 69.7K
11:39 35.47 35.49 35.40 35.49 14.5K
11:40 35.47 35.47 35.36 35.37 7.7K
11:41 35.36 35.48 35.36 35.48 8.7K
11:42 35.59 35.79 35.59 35.78 20.5K
11:43 35.80 35.80 35.71 35.71 16.1K
11:44 35.77 35.78 35.64 35.64 5.7K
11:45 35.45 35.55 35.45 35.55 6.3K
11:46 35.60 35.72 35.59 35.62 6.3K
11:47 35.66 35.86 35.66 35.86 18.4K
11:48 35.86 35.88 35.78 35.85 12.1K
11:49 35.85 35.95 35.85 35.93 37.5K
11:50 35.87 35.89 35.79 35.89 3.9K
11:51 35.95 35.95 35.83 35.83 29.2K
11:52 35.82 35.86 35.81 35.83 23.5K
11:53 35.75 35.77 35.73 35.73 15.9K
11:54 35.68 35.75 35.67 35.75 11.6K
11:55 35.85 35.86 35.76 35.84 43.9K
11:56 35.90 35.90 35.74 35.80 12.3K
11:57 35.82 35.82 35.66 35.66 9.1K
11:58 35.67 35.67 35.56 35.58 24.6K
11:59 35.59 35.64 35.56 35.56 7.1K
12:00 35.59 35.76 35.59 35.64 14.5K
12:01 35.62 35.79 35.62 35.74 7.6K
12:02 35.89 35.89 35.81 35.81 2.6K
12:03 35.78 35.91 35.78 35.87 7.4K
12:04 35.86 35.88 35.72 35.72 39.7K
12:05 35.71 35.92 35.71 35.92 12.0K
12:06 35.95 36.03 35.89 35.95 17.4K
12:07 35.98 35.98 35.75 35.78 9.2K
12:08 35.78 35.81 35.77 35.81 6.9K
12:09 35.77 35.79 35.77 35.79 2.3K
12:10 35.75 36.18 35.75 35.98 72.6K
12:11 36.00 36.01 35.95 36.00 13.1K
12:12 36.01 36.01 35.88 35.89 4.9K
12:13 35.91 36.06 35.91 36.05 19.7K
12:14 36.07 36.10 36.04 36.10 21.6K
12:15 36.12 36.12 36.04 36.07 7.4K
12:16 35.89 35.89 35.84 35.84 16.3K
12:17 35.82 35.82 35.71 35.72 27.7K
12:18 35.72 35.79 35.70 35.74 16.0K
12:19 35.70 35.82 35.70 35.79 23.8K
12:20 35.81 35.81 35.65 35.66 13.2K
12:21 35.62 35.72 35.62 35.70 7.1K
12:22 35.64 35.64 35.60 35.63 7.5K
12:23 35.61 35.63 35.58 35.58 3.8K
12:24 35.55 35.58 35.52 35.57 5.4K
12:25 35.62 35.62 35.56 35.56 6.7K
12:26 35.56 35.56 35.46 35.46 26.1K
12:27 35.45 35.56 35.45 35.56 4.5K
12:28 35.53 35.53 35.52 35.53 19.7K
12:29 35.62 35.71 35.62 35.67 24.0K
12:30 35.70 35.78 35.68 35.68 22.5K
12:31 35.68 35.68 35.61 35.62 9.0K
12:32 35.64 35.68 35.63 35.68 5.6K
12:33 35.73 35.73 35.64 35.67 2.7K
12:34 35.69 35.73 35.67 35.67 5.2K
12:35 35.65 35.80 35.65 35.80 10.1K
12:36 35.86 35.97 35.86 35.96 15.6K
12:37 35.98 35.98 35.91 35.95 22.6K
12:38 36.03 36.04 35.97 35.97 12.9K
12:39 35.93 36.03 35.93 35.98 40.4K
12:40 36.01 36.01 35.90 35.90 4.5K
12:41 35.98 36.02 35.97 35.97 4.8K
12:42 36.03 36.03 35.87 35.88 4.7K
12:43 35.93 35.93 35.88 35.91 6.4K
12:44 35.87 35.87 35.84 35.84 3.0K
12:45 35.80 35.89 35.80 35.86 5.4K
12:46 35.91 35.91 35.85 35.88 2.2K
12:47 35.80 35.80 35.76 35.79 2.5K
12:48 35.85 35.87 35.82 35.87 5.6K
12:49 35.88 35.99 35.88 35.98 31.3K
12:50 35.91 35.91 35.81 35.80 2.5K
12:51 35.87 35.93 35.87 35.92 3.6K
12:52 35.98 36.04 35.98 36.02 17.1K
12:53 35.97 35.99 35.95 35.97 2.2K
12:54 35.98 35.98 35.92 35.93 4.2K
12:55 35.91 36.02 35.91 36.02 9.4K
12:56 36.08 36.16 36.05 36.12 31.7K
12:57 36.11 36.19 36.11 36.16 24.6K
12:58 36.18 36.18 36.08 36.08 23.1K
12:59 36.10 36.10 36.03 36.04 4.6K
13:00 36.09 36.22 36.09 36.16 34.4K
13:01 36.13 36.13 35.99 36.05 8.1K
13:02 36.06 36.22 36.06 36.19 10.2K
13:03 36.24 36.25 36.19 36.19 10.9K
13:04 36.22 36.22 36.15 36.21 8.2K
13:05 36.19 36.23 36.18 36.21 6.7K
13:06 36.16 36.16 36.16 36.16 14.7K
13:07 36.09 36.12 36.05 36.06 26.4K
13:08 36.08 36.13 36.08 36.10 18.5K
13:09 36.09 36.09 36.01 36.07 11.7K
13:10 35.98 35.98 35.91 35.91 12.2K
13:11 35.91 35.91 35.80 35.81 8.2K
13:12 35.82 35.82 35.81 35.82 9.8K
13:13 35.82 35.86 35.80 35.86 12.0K
13:14 35.83 35.83 35.78 35.78 6.6K
13:15 35.79 35.83 35.77 35.79 40.9K
13:16 35.77 35.78 35.72 35.75 22.9K
13:17 35.74 35.75 35.70 35.70 14.9K
13:18 35.65 35.80 35.65 35.80 5.3K
13:19 35.82 35.84 35.76 35.81 17.6K
13:20 35.89 35.93 35.88 35.93 7.5K
13:21 35.91 36.04 35.91 36.03 21.7K
13:22 36.06 36.09 35.99 35.99 37.8K
13:23 36.02 36.11 36.02 36.08 9.6K
13:24 36.03 36.08 36.03 36.08 5.6K
13:25 36.11 36.20 36.09 36.19 9.9K
13:26 36.19 36.19 36.10 36.16 31.8K
13:27 36.17 36.24 36.17 36.22 9.5K
13:28 36.24 36.24 36.13 36.14 7.8K
13:29 36.15 36.16 36.11 36.16 18.7K
13:30 36.06 36.11 36.04 36.04 7.3K
13:31 36.06 36.06 35.96 35.97 12.7K
13:32 36.05 36.18 36.05 36.18 5.7K
13:33 36.14 36.24 36.04 36.24 30.5K
13:34 36.23 36.27 36.21 36.23 33.6K
13:35 36.23 36.49 36.19 36.49 24.9K
13:36 36.51 36.55 36.45 36.46 40.2K
13:37 36.49 36.63 36.43 36.63 52.1K
13:38 36.65 36.68 36.64 36.67 93.3K
13:39 36.68 36.78 36.68 36.77 16.1K
13:40 36.76 36.91 36.72 36.90 26.1K
13:41 36.90 36.99 36.90 36.96 50.3K
13:42 36.95 36.99 36.85 36.99 58.5K
13:43 36.99 36.99 36.79 36.81 21.0K
13:44 36.81 36.83 36.74 36.74 37.8K
13:45 36.82 36.82 36.68 36.70 42.0K
13:46 36.73 36.87 36.73 36.80 13.3K
13:47 36.85 36.94 36.85 36.94 39.1K
13:48 36.91 37.06 36.84 37.04 53.4K
13:49 37.05 37.16 37.04 37.15 50.4K
13:50 37.15 37.15 37.00 37.03 26.1K
13:51 36.96 37.11 36.96 37.11 14.4K
13:52 37.17 37.17 36.99 37.02 29.6K
13:53 37.03 37.03 36.97 36.97 4.8K
13:54 36.95 36.98 36.91 36.95 63.6K
13:55 36.87 36.96 36.78 36.83 38.9K
13:56 36.88 36.97 36.87 36.95 36.1K
13:57 36.96 36.98 36.93 36.95 8.5K
13:58 36.92 37.00 36.92 36.98 14.5K
13:59 36.99 37.03 36.96 37.03 12.9K
14:00 37.05 37.15 37.05 37.06 16.8K
14:01 37.04 37.13 37.04 37.07 13.0K
14:02 36.97 37.05 36.91 37.05 14.7K
14:03 37.03 37.03 36.92 36.92 29.2K
14:04 36.89 36.89 36.83 36.87 27.3K
14:05 36.89 36.89 36.74 36.74 9.8K
14:06 36.75 36.84 36.75 36.80 7.3K
14:07 36.83 36.83 36.71 36.71 10.7K
14:08 36.64 36.69 36.64 36.67 21.3K
14:09 36.66 36.73 36.62 36.73 11.0K
14:10 36.71 36.72 36.63 36.72 16.0K
14:11 36.70 36.75 36.63 36.63 13.7K
14:12 36.63 36.71 36.62 36.71 7.2K
14:13 36.61 36.65 36.61 36.62 3.3K
14:14 36.68 36.68 36.64 36.65 5.8K
14:15 36.63 36.66 36.58 36.58 5.1K
14:16 36.59 36.59 36.55 36.58 5.2K
14:17 36.54 36.54 36.45 36.47 22.9K
14:18 36.41 36.47 36.41 36.47 17.1K
14:19 36.51 36.53 36.44 36.44 10.9K
14:20 36.48 36.48 36.35 36.39 7.5K
14:21 36.39 36.44 36.39 36.43 32.0K
14:22 36.40 36.44 36.37 36.40 10.9K
14:23 36.49 36.55 36.45 36.55 14.1K
14:24 36.52 36.52 36.48 36.48 3.3K
14:25 36.44 36.47 36.40 36.40 3.7K
14:26 36.40 36.44 36.38 36.38 8.2K
14:27 36.36 36.51 36.33 36.51 12.0K
14:28 36.55 36.57 36.54 36.55 6.2K
14:29 36.57 36.59 36.53 36.59 13.6K
14:30 36.62 36.68 36.62 36.64 35.6K
14:31 36.66 36.66 36.58 36.58 5.6K
14:32 36.52 36.54 36.48 36.54 12.6K
14:33 36.68 36.69 36.63 36.66 6.4K
14:34 36.62 36.64 36.57 36.57 2.7K
14:35 36.55 36.68 36.55 36.55 9.2K
14:36 36.59 36.59 36.43 36.43 10.1K
14:37 36.43 36.46 36.43 36.44 6.1K
14:38 36.46 36.46 36.46 36.46 3.1K
14:39 36.54 36.59 36.54 36.56 6.7K
14:40 36.52 36.56 36.49 36.54 8.1K
14:41 36.51 36.55 36.51 36.55 10.7K
14:42 36.61 36.61 36.56 36.56 9.1K
14:43 36.52 36.52 36.48 36.49 2.4K
14:44 36.48 36.53 36.48 36.49 2.1K
14:45 36.50 36.53 36.47 36.50 7.3K
14:46 36.52 36.54 36.44 36.53 14.4K
14:47 36.62 36.74 36.62 36.74 6.1K
14:48 36.74 36.79 36.72 36.77 5.8K
14:49 36.75 36.77 36.71 36.72 6.1K
14:50 36.74 36.74 36.65 36.74 30.8K
14:51 36.77 36.78 36.73 36.79 20.1K
14:52 36.79 36.86 36.76 36.81 43.6K
14:53 36.83 36.84 36.79 36.79 28.1K
14:54 36.78 36.78 36.70 36.70 2.6K
14:55 36.70 36.75 36.67 36.67 4.0K
14:56 36.66 36.74 36.66 36.69 4.2K
14:57 36.61 36.62 36.59 36.59 72.5K
14:58 36.57 36.57 36.48 36.50 9.9K
14:59 36.48 36.56 36.48 36.53 8.8K
15:00 36.57 36.64 36.53 36.53 26.4K
15:01 36.55 36.55 36.43 36.42 9.0K
15:02 36.39 36.50 36.39 36.44 7.5K
15:03 36.46 36.46 36.46 36.46 0.3K
15:04 36.52 36.67 36.52 36.62 40.3K
15:05 36.62 36.62 36.47 36.47 13.5K
15:06 36.45 36.51 36.45 36.49 23.6K
15:07 36.48 36.59 36.48 36.59 34.1K
15:08 36.63 36.65 36.59 36.59 3.7K
15:09 36.59 36.64 36.59 36.63 11.1K
15:10 36.63 36.68 36.63 36.65 5.7K
15:11 36.71 36.79 36.71 36.74 16.8K
15:12 36.75 36.83 36.73 36.80 21.3K
15:13 36.81 36.84 36.78 36.82 49.5K
15:14 36.83 36.90 36.83 36.86 15.4K
15:15 36.86 36.86 36.79 36.79 11.3K
15:16 36.78 36.84 36.78 36.78 11.2K
15:17 36.80 36.80 36.72 36.72 5.2K
15:18 36.73 36.80 36.66 36.66 6.5K
15:19 36.73 36.77 36.70 36.70 1.9K
15:20 36.72 36.88 36.72 36.84 12.8K
15:21 36.88 36.96 36.88 36.93 52.3K
15:22 36.92 36.99 36.89 36.98 8.2K
15:23 37.00 37.02 36.91 36.91 14.0K
15:24 36.92 36.99 36.92 36.98 5.4K
15:25 36.98 37.03 36.95 36.95 23.0K
15:26 36.95 36.99 36.83 36.83 6.3K
15:27 36.79 36.89 36.76 36.89 41.2K
15:28 36.89 36.89 36.84 36.87 6.8K
15:29 36.86 36.87 36.80 36.83 4.1K
15:30 36.79 36.87 36.79 36.85 6.6K
15:31 36.84 36.91 36.83 36.91 5.9K
15:32 36.92 36.95 36.91 36.95 3.8K
15:33 36.95 36.99 36.92 36.92 35.6K
15:34 36.93 37.00 36.91 37.00 14.5K
15:35 37.00 37.03 36.88 36.88 17.3K
15:36 36.84 36.90 36.82 36.82 13.3K
15:37 36.80 36.84 36.75 36.84 14.7K
15:38 36.82 36.95 36.82 36.91 4.2K
15:39 36.87 36.88 36.85 36.87 6.7K
15:40 36.84 36.88 36.79 36.79 50.4K
15:41 36.78 36.79 36.74 36.77 7.2K
15:42 36.86 36.88 36.81 36.81 7.2K
15:43 36.84 36.84 36.77 36.80 83.5K
15:44 36.79 36.85 36.76 36.85 18.1K
15:45 36.85 36.91 36.85 36.91 10.0K
15:46 36.90 36.90 36.81 36.81 18.5K
15:47 36.75 36.75 36.70 36.70 8.4K
15:48 36.70 36.77 36.70 36.74 7.7K
15:49 36.75 36.76 36.71 36.71 16.3K
15:50 36.66 36.72 36.63 36.63 20.6K
15:51 36.64 36.67 36.57 36.60 25.6K
15:52 36.58 36.65 36.58 36.58 11.1K
15:53 36.54 36.57 36.54 36.55 11.5K
15:54 36.55 36.58 36.51 36.55 21.4K
15:55 36.52 36.55 36.48 36.53 22.1K
15:56 36.52 36.55 36.52 36.55 14.6K
15:57 36.54 36.55 36.51 36.53 26.9K
15:58 36.57 36.62 36.57 36.60 49.5K
15:59 36.59 36.65 36.58 36.65 261.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし