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 30.25 30.25 30.02 30.11 1,288.2K
09:31 30.14 30.40 30.08 30.40 65.8K
09:32 30.47 30.59 30.27 30.30 45.9K
09:33 30.32 30.48 30.32 30.44 25.1K
09:34 30.43 30.47 30.29 30.36 23.8K
09:35 30.35 30.35 30.08 30.08 30.7K
09:36 30.08 30.17 29.92 29.92 183.2K
09:37 29.95 29.96 29.82 29.96 46.4K
09:38 29.99 30.02 29.83 29.86 48.4K
09:39 29.88 30.01 29.85 29.95 51.7K
09:40 30.06 30.06 29.75 29.75 49.4K
09:41 29.74 29.78 29.66 29.66 107.4K
09:42 29.61 29.61 29.50 29.50 82.8K
09:43 29.53 29.57 29.43 29.45 54.3K
09:44 29.42 29.57 29.34 29.55 30.6K
09:45 29.56 29.56 29.35 29.36 19.6K
09:46 29.36 29.81 29.36 29.81 55.4K
09:47 29.93 30.08 29.86 29.99 49.1K
09:48 30.01 30.11 29.87 30.06 122.2K
09:49 30.04 30.18 29.97 30.01 99.7K
09:50 30.01 30.24 29.98 30.23 19.5K
09:51 30.35 30.77 30.35 30.77 65.2K
09:52 30.77 31.00 30.75 30.90 118.8K
09:53 30.84 31.06 30.77 31.06 55.2K
09:54 31.08 31.18 31.03 31.11 63.6K
09:55 31.10 31.18 31.03 31.12 116.2K
09:56 31.11 31.36 31.11 31.34 70.1K
09:57 31.37 31.53 31.37 31.45 127.5K
09:58 31.42 31.60 31.38 31.60 28.1K
09:59 31.61 31.77 31.60 31.67 180.3K
10:00 31.64 31.94 31.59 31.88 92.0K
10:01 31.94 31.94 31.49 31.55 156.8K
10:02 31.51 31.53 31.27 31.27 27.6K
10:03 31.45 31.50 31.28 31.38 81.9K
10:04 31.36 31.58 31.36 31.42 44.2K
10:05 31.42 31.74 31.42 31.67 38.3K
10:06 31.72 31.84 31.68 31.69 58.5K
10:07 31.68 31.73 31.47 31.49 49.1K
10:08 31.39 31.63 31.39 31.60 60.5K
10:09 31.62 31.66 31.51 31.60 48.1K
10:10 31.73 32.24 31.68 32.21 90.6K
10:11 32.23 32.91 32.23 32.71 206.1K
10:12 32.57 32.85 32.46 32.85 116.6K
10:13 32.79 33.15 32.77 33.15 187.4K
10:14 33.13 33.13 32.60 32.64 140.0K
10:15 32.82 33.29 32.81 33.16 81.6K
10:16 33.14 33.69 33.14 33.53 114.0K
10:17 33.59 34.15 33.59 34.15 126.4K
10:18 34.01 34.01 33.51 33.66 240.8K
10:19 33.66 33.66 33.21 33.21 71.6K
10:20 33.17 33.17 32.71 32.71 119.6K
10:21 32.69 33.02 32.66 32.84 64.3K
10:22 32.71 32.78 32.38 32.45 123.5K
10:23 32.45 32.45 31.84 31.88 60.4K
10:24 32.04 32.06 31.48 31.70 105.4K
10:25 31.79 32.22 31.72 31.99 69.0K
10:26 31.96 32.34 31.96 32.34 45.1K
10:27 32.28 32.28 31.77 31.81 63.7K
10:28 31.86 31.86 31.39 31.44 117.6K
10:29 31.40 31.57 31.24 31.49 51.7K
10:30 31.64 31.67 31.29 31.46 58.3K
10:31 31.53 31.83 31.42 31.83 31.4K
10:32 32.01 32.15 31.88 32.15 47.6K
10:33 32.21 32.92 32.06 32.61 173.7K
10:34 32.52 32.57 31.73 31.73 155.6K
10:35 31.71 31.76 31.45 31.53 122.8K
10:36 31.45 31.68 31.30 31.62 64.6K
10:37 31.61 31.78 31.54 31.54 43.0K
10:38 31.54 31.65 31.40 31.44 50.3K
10:39 31.52 31.52 31.43 31.50 25.8K
10:40 31.36 31.65 31.36 31.61 44.0K
10:41 31.63 31.63 31.43 31.50 19.3K
10:42 31.48 31.70 31.48 31.70 18.3K
10:43 31.75 31.79 31.56 31.79 29.8K
10:44 31.87 31.97 31.75 31.97 30.5K
10:45 32.04 32.25 31.97 32.25 45.1K
10:46 32.24 32.24 31.92 31.92 29.0K
10:47 31.86 32.01 31.72 31.88 27.0K
10:48 31.81 31.97 31.81 31.95 34.2K
10:49 31.99 32.06 31.96 32.00 41.0K
10:50 32.12 32.37 32.05 32.34 38.1K
10:51 32.34 32.41 32.17 32.41 36.1K
10:52 32.44 32.44 32.23 32.26 126.7K
10:53 32.36 32.55 32.28 32.48 40.7K
10:54 32.50 32.66 32.50 32.59 31.6K
10:55 32.60 32.60 32.46 32.47 26.2K
10:56 32.42 32.42 32.12 32.20 33.9K
10:57 32.23 32.27 32.14 32.21 16.7K
10:58 32.29 32.32 32.22 32.23 16.6K
10:59 32.33 32.37 32.20 32.28 25.3K
11:00 32.17 32.38 32.17 32.26 25.8K
11:01 32.44 32.44 32.31 32.43 32.4K
11:02 32.45 32.51 32.42 32.51 22.0K
11:03 32.43 32.56 32.43 32.54 46.7K
11:04 32.49 32.52 32.22 32.33 36.4K
11:05 32.29 32.29 31.90 31.90 29.3K
11:06 31.90 32.04 31.88 31.90 20.4K
11:07 31.85 31.87 31.75 31.81 15.6K
11:08 31.70 31.75 31.70 31.73 23.8K
11:09 31.72 31.78 31.59 31.59 18.1K
11:10 31.63 31.88 31.61 31.88 16.6K
11:11 31.83 31.90 31.81 31.88 26.3K
11:12 31.88 31.88 31.76 31.81 19.5K
11:13 31.91 32.01 31.91 31.96 46.4K
11:14 31.95 32.06 31.28 31.34 81.3K
11:15 31.24 31.31 30.94 31.19 191.0K
11:16 31.23 31.23 31.03 31.18 92.0K
11:17 31.31 31.51 31.23 31.39 104.9K
11:18 31.34 31.48 31.23 31.36 19.9K
11:19 31.45 31.59 31.45 31.59 44.2K
11:20 31.61 31.83 31.56 31.81 38.3K
11:21 31.83 31.83 31.51 31.57 42.8K
11:22 31.63 31.63 31.43 31.55 34.0K
11:23 31.51 31.62 31.38 31.41 11.7K
11:24 31.26 31.34 31.23 31.31 48.0K
11:25 31.30 31.53 31.30 31.41 8.8K
11:26 31.49 31.50 31.29 31.29 16.8K
11:27 31.29 31.45 31.29 31.40 18.6K
11:28 31.38 31.45 31.38 31.45 13.1K
11:29 31.41 31.43 31.35 31.36 9.7K
11:30 31.34 31.59 31.34 31.59 10.0K
11:31 31.65 31.65 31.49 31.60 9.6K
11:32 31.58 31.63 31.56 31.63 63.3K
11:33 31.72 31.75 31.55 31.55 14.0K
11:34 31.53 31.63 31.53 31.60 14.8K
11:35 31.65 31.83 31.65 31.78 18.1K
11:36 31.75 31.88 31.71 31.84 11.5K
11:37 31.72 31.99 31.72 31.96 19.0K
11:38 31.97 32.11 31.91 31.94 70.9K
11:39 32.00 32.00 31.87 31.87 32.3K
11:40 31.77 32.06 31.77 32.06 18.2K
11:41 32.07 32.18 32.04 32.13 39.7K
11:42 32.17 32.21 32.02 32.02 35.9K
11:43 32.06 32.22 32.06 32.14 22.8K
11:44 32.15 32.32 32.10 32.22 37.9K
11:45 32.20 32.20 31.97 31.97 24.4K
11:46 31.98 31.98 31.91 31.95 8.4K
11:47 31.95 32.04 31.95 32.03 14.0K
11:48 32.05 32.05 31.97 32.05 11.7K
11:49 32.15 32.15 32.01 32.01 22.5K
11:50 32.13 32.19 32.13 32.19 10.9K
11:51 32.08 32.10 31.94 31.96 39.6K
11:52 31.91 32.03 31.91 31.91 18.8K
11:53 31.80 31.85 31.80 31.80 17.6K
11:54 31.80 31.84 31.75 31.75 14.8K
11:55 31.77 31.86 31.77 31.79 5.6K
11:56 31.82 32.01 31.82 31.98 9.9K
11:57 31.85 31.85 31.85 31.85 0.4K
11:58 31.85 31.85 31.81 31.81 7.9K
11:59 31.79 31.83 31.76 31.75 7.9K
12:00 31.66 31.68 31.65 31.65 4.4K
12:01 31.71 31.76 31.61 31.61 12.3K
12:02 31.62 31.75 31.60 31.74 36.5K
12:03 31.71 31.71 31.61 31.65 26.1K
12:04 31.64 31.73 31.64 31.73 9.3K
12:05 31.67 31.67 31.65 31.66 18.7K
12:06 31.63 31.68 31.53 31.56 6.2K
12:07 31.52 31.70 31.52 31.68 11.1K
12:08 31.59 31.59 31.47 31.56 11.9K
12:09 31.59 31.59 31.54 31.55 8.4K
12:10 31.56 31.56 31.40 31.40 22.9K
12:11 31.44 31.56 31.44 31.54 12.1K
12:12 31.59 31.59 31.49 31.49 7.6K
12:13 31.62 31.70 31.62 31.70 9.2K
12:14 31.61 31.61 31.53 31.53 3.1K
12:15 31.63 31.63 31.57 31.58 7.6K
12:16 31.53 31.53 31.44 31.47 27.8K
12:17 31.54 31.54 31.54 31.54 1.8K
12:18 31.34 31.41 31.34 31.41 5.9K
12:19 31.46 31.51 31.46 31.51 6.4K
12:20 31.54 31.54 31.36 31.36 6.9K
12:21 31.32 31.45 31.21 31.21 9.5K
12:22 31.13 31.13 31.05 31.12 28.6K
12:23 31.09 31.13 31.03 31.13 18.0K
12:24 31.14 31.36 31.14 31.35 10.6K
12:25 31.38 31.52 31.38 31.52 6.2K
12:26 31.50 31.67 31.46 31.67 6.5K
12:27 31.66 31.66 31.55 31.55 21.1K
12:28 31.51 31.62 31.51 31.62 6.6K
12:29 31.63 31.68 31.58 31.64 18.7K
12:30 31.63 31.72 31.60 31.72 5.3K
12:31 31.72 31.77 31.72 31.76 9.4K
12:32 31.79 31.79 31.66 31.72 11.9K
12:33 31.72 31.78 31.64 31.66 4.8K
12:34 31.70 31.70 31.64 31.69 5.5K
12:35 31.71 31.73 31.68 31.68 5.4K
12:36 31.66 31.72 31.65 31.72 5.8K
12:37 31.70 31.70 31.70 31.70 1.5K
12:38 31.71 31.71 31.59 31.61 5.8K
12:39 31.64 31.71 31.53 31.53 9.5K
12:40 31.43 31.55 31.43 31.52 6.0K
12:41 31.46 31.46 31.38 31.38 4.5K
12:42 31.35 31.35 31.25 31.29 10.1K
12:43 31.27 31.27 31.21 31.21 7.2K
12:44 31.18 31.20 31.17 31.20 10.0K
12:45 31.22 31.22 31.10 31.10 16.9K
12:46 31.11 31.15 31.02 31.04 8.1K
12:47 31.06 31.14 31.06 31.08 5.5K
12:48 31.05 31.18 30.99 31.18 21.6K
12:49 31.19 31.22 31.19 31.22 11.7K
12:50 31.16 31.16 31.03 31.10 5.7K
12:51 31.14 31.23 31.11 31.11 10.3K
12:52 31.14 31.20 31.10 31.10 21.6K
12:53 31.18 31.20 31.11 31.17 14.3K
12:54 31.17 31.24 31.17 31.20 11.5K
12:55 31.21 31.22 31.11 31.12 17.0K
12:56 31.06 31.06 30.95 30.99 6.3K
12:57 30.94 31.00 30.88 30.88 41.5K
12:58 30.85 30.85 30.73 30.83 14.8K
12:59 30.85 30.88 30.81 30.83 71.1K
13:00 31.01 31.70 31.01 31.54 260.8K
13:01 31.38 31.62 31.38 31.49 156.7K
13:02 31.47 31.47 31.22 31.25 28.2K
13:03 31.20 31.48 31.20 31.35 30.8K
13:04 31.21 31.26 31.15 31.18 17.2K
13:05 31.26 31.31 31.17 31.31 11.8K
13:06 31.33 31.33 31.14 31.18 17.1K
13:07 31.14 31.14 31.05 31.08 14.5K
13:08 31.15 31.19 31.12 31.19 3.8K
13:09 31.25 31.35 31.25 31.25 8.7K
13:10 31.33 31.35 31.23 31.35 30.3K
13:11 31.33 31.34 31.26 31.26 5.0K
13:12 31.23 31.41 31.23 31.41 13.0K
13:13 31.47 31.54 31.39 31.54 11.1K
13:14 31.51 31.57 31.51 31.55 6.8K
13:15 31.51 31.57 31.40 31.57 12.9K
13:16 31.62 31.75 31.61 31.75 85.7K
13:17 31.72 31.72 31.58 31.60 19.2K
13:18 31.62 31.72 31.56 31.56 23.2K
13:19 31.62 31.75 31.62 31.69 20.7K
13:20 31.68 31.71 31.60 31.66 26.6K
13:21 31.68 31.68 31.49 31.51 15.1K
13:22 31.51 31.62 31.45 31.59 18.7K
13:23 31.62 31.68 31.58 31.67 24.7K
13:24 31.70 31.77 31.63 31.64 20.8K
13:25 31.64 31.73 31.64 31.66 8.0K
13:26 31.67 31.76 31.67 31.72 10.3K
13:27 31.72 31.81 31.59 31.63 23.5K
13:28 31.62 31.68 31.62 31.67 8.7K
13:29 31.65 31.90 31.63 31.85 20.7K
13:30 31.80 31.83 31.75 31.79 17.9K
13:31 31.76 31.76 31.61 31.61 16.4K
13:32 31.59 31.72 31.59 31.72 6.5K
13:33 31.71 31.75 31.62 31.75 21.6K
13:34 31.75 31.82 31.72 31.81 14.8K
13:35 31.86 31.86 31.69 31.82 34.6K
13:36 31.85 32.07 31.85 32.02 24.9K
13:37 32.03 32.07 31.92 31.92 22.8K
13:38 31.93 31.97 31.90 31.97 7.5K
13:39 31.90 32.08 31.90 32.08 35.2K
13:40 32.08 32.08 31.90 31.92 14.4K
13:41 31.94 32.07 31.94 32.07 10.8K
13:42 32.02 32.14 32.02 32.14 16.2K
13:43 32.13 32.20 32.09 32.20 7.3K
13:44 32.18 32.18 32.12 32.13 10.6K
13:45 32.19 32.30 32.03 32.03 82.3K
13:46 31.91 32.36 31.88 32.25 103.2K
13:47 32.39 32.39 32.23 32.23 49.5K
13:48 32.27 32.29 32.22 32.24 13.1K
13:49 32.27 32.27 32.09 32.19 19.5K
13:50 32.16 32.35 32.16 32.33 16.9K
13:51 32.31 32.33 32.24 32.29 28.6K
13:52 32.19 32.20 32.04 32.09 40.3K
13:53 32.05 32.21 32.05 32.21 13.9K
13:54 32.21 32.29 32.14 32.21 26.1K
13:55 32.20 32.20 32.06 32.11 6.9K
13:56 32.07 32.22 32.07 32.20 17.9K
13:57 32.20 32.26 32.18 32.21 8.2K
13:58 32.26 32.37 32.26 32.33 32.4K
13:59 32.30 32.34 32.28 32.28 12.0K
14:00 32.33 32.35 32.20 32.20 26.8K
14:01 32.22 32.28 32.16 32.20 26.1K
14:02 32.16 32.23 32.14 32.21 19.5K
14:03 32.23 32.32 32.19 32.32 26.1K
14:04 32.35 32.35 32.27 32.27 9.9K
14:05 32.21 32.21 32.14 32.14 14.6K
14:06 32.05 32.05 31.96 32.05 18.9K
14:07 32.14 32.20 32.10 32.19 18.6K
14:08 32.24 32.26 32.23 32.26 3.1K
14:09 32.25 32.25 32.18 32.19 6.2K
14:10 32.14 32.41 32.14 32.24 18.3K
14:11 32.26 32.26 32.06 32.09 13.8K
14:12 32.05 32.10 32.00 32.10 17.9K
14:13 32.08 32.16 32.08 32.09 3.4K
14:14 32.06 32.14 32.06 32.07 12.6K
14:15 32.08 32.18 31.99 32.18 26.5K
14:16 32.24 32.35 32.14 32.14 65.6K
14:17 32.23 32.29 32.20 32.28 17.4K
14:18 32.45 32.49 32.44 32.44 11.9K
14:19 32.44 32.46 32.35 32.44 16.6K
14:20 32.49 32.49 32.33 32.34 17.0K
14:21 32.36 32.41 32.31 32.37 18.6K
14:22 32.38 32.53 32.38 32.42 34.5K
14:23 32.35 32.35 32.25 32.25 23.1K
14:24 32.27 32.35 32.20 32.35 25.0K
14:25 32.27 32.27 32.06 32.06 23.9K
14:26 32.02 32.06 32.00 32.01 8.7K
14:27 32.00 32.05 31.95 32.00 20.0K
14:28 31.99 31.99 31.90 31.95 7.9K
14:29 31.92 31.92 31.84 31.85 28.0K
14:30 31.86 31.90 31.83 31.85 22.0K
14:31 31.79 31.93 31.79 31.93 8.4K
14:32 31.96 31.96 31.80 31.80 14.2K
14:33 31.79 31.91 31.79 31.89 7.3K
14:34 31.87 31.94 31.87 31.93 5.5K
14:35 31.93 32.04 31.93 32.04 15.0K
14:36 32.02 32.13 32.02 32.10 15.3K
14:37 32.07 32.20 32.07 32.14 8.0K
14:38 32.10 32.18 32.10 32.18 5.3K
14:39 32.12 32.14 32.07 32.10 4.4K
14:40 32.14 32.21 32.04 32.21 7.1K
14:41 32.24 32.31 32.24 32.26 9.3K
14:42 32.20 32.21 32.19 32.19 3.6K
14:43 32.19 32.19 32.12 32.16 10.6K
14:44 32.16 32.23 32.07 32.07 3.3K
14:45 32.03 32.03 31.93 31.95 17.4K
14:46 31.96 32.11 31.96 32.11 12.2K
14:47 32.09 32.16 32.09 32.10 10.9K
14:48 31.91 32.00 31.90 32.00 7.9K
14:49 31.99 32.03 31.99 32.01 6.0K
14:50 31.90 32.01 31.90 31.98 2.6K
14:51 31.95 31.95 31.78 31.78 10.2K
14:52 31.82 31.85 31.80 31.80 3.0K
14:53 31.82 31.82 31.75 31.81 9.1K
14:54 31.77 31.77 31.68 31.74 10.7K
14:55 31.73 31.77 31.61 31.61 6.3K
14:56 31.68 31.68 31.58 31.58 64.0K
14:57 31.59 31.76 31.59 31.76 30.6K
14:58 31.79 31.79 31.71 31.79 19.0K
14:59 31.76 31.82 31.73 31.82 12.1K
15:00 31.72 32.12 31.72 32.02 49.2K
15:01 32.06 32.07 31.91 32.03 16.2K
15:02 31.93 31.94 31.88 31.88 11.8K
15:03 31.88 31.90 31.81 31.81 8.5K
15:04 31.80 31.85 31.74 31.85 5.3K
15:05 31.92 31.92 31.80 31.86 21.1K
15:06 31.64 31.70 31.64 31.70 2.4K
15:07 31.64 31.76 31.64 31.75 15.1K
15:08 31.69 31.71 31.64 31.64 8.8K
15:09 31.64 31.69 31.62 31.62 14.6K
15:10 31.54 31.64 31.54 31.64 2.8K
15:11 31.61 31.62 31.58 31.58 1.0K
15:12 31.61 31.64 31.61 31.64 11.8K
15:13 31.65 31.71 31.65 31.67 9.7K
15:14 31.62 31.63 31.60 31.60 1.8K
15:15 31.63 31.63 31.49 31.51 5.8K
15:16 31.53 31.68 31.49 31.68 9.5K
15:17 31.77 31.78 31.72 31.72 22.1K
15:18 31.75 31.91 31.75 31.86 10.5K
15:19 31.85 31.85 31.77 31.82 15.1K
15:20 31.95 31.95 31.91 31.91 4.1K
15:21 31.78 31.83 31.72 31.83 6.7K
15:22 31.85 31.93 31.83 31.83 6.3K
15:23 31.79 31.83 31.76 31.79 14.5K
15:24 31.78 31.78 31.68 31.71 43.7K
15:25 31.76 31.76 31.67 31.67 14.7K
15:26 31.63 31.69 31.58 31.59 17.9K
15:27 31.57 31.62 31.52 31.62 22.8K
15:28 31.66 31.69 31.66 31.69 1.7K
15:29 31.69 31.69 31.55 31.55 4.3K
15:30 31.56 31.74 31.56 31.72 6.1K
15:31 31.80 31.80 31.76 31.76 9.6K
15:32 31.84 31.96 31.84 31.96 5.4K
15:33 31.94 32.01 31.89 32.01 17.6K
15:34 32.00 32.00 31.95 31.95 11.9K
15:35 31.98 32.02 31.93 31.98 15.5K
15:36 31.96 31.96 31.89 31.96 7.2K
15:37 31.96 32.09 31.96 32.08 17.4K
15:38 32.11 32.11 32.02 32.02 4.0K
15:39 32.05 32.05 31.86 31.87 28.6K
15:40 31.91 31.91 31.76 31.76 16.1K
15:41 31.68 31.71 31.58 31.58 13.1K
15:42 31.55 31.59 31.50 31.50 13.7K
15:43 31.53 31.53 31.49 31.49 9.5K
15:44 31.46 31.46 31.39 31.41 22.9K
15:45 31.41 31.49 31.38 31.46 10.0K
15:46 31.46 31.46 31.34 31.39 29.1K
15:47 31.45 31.46 31.39 31.41 44.0K
15:48 31.38 31.55 31.38 31.55 32.2K
15:49 31.56 31.58 31.50 31.51 35.5K
15:50 31.42 31.45 31.34 31.35 52.8K
15:51 31.35 31.52 31.35 31.46 38.5K
15:52 31.40 31.51 31.40 31.49 54.6K
15:53 31.49 31.56 31.36 31.36 32.8K
15:54 31.34 31.57 31.34 31.53 47.5K
15:55 31.61 31.65 31.56 31.58 55.2K
15:56 31.58 31.58 31.52 31.55 60.2K
15:57 31.50 31.50 31.42 31.45 62.3K
15:58 31.46 31.52 31.46 31.49 52.6K
15:59 31.41 31.47 31.25 31.47 402.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし