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 33.11 33.20 33.01 33.17 841.9K
09:31 33.07 33.07 32.87 32.87 56.1K
09:32 32.92 33.02 32.85 32.85 64.2K
09:33 32.87 33.05 32.87 32.92 33.4K
09:34 32.88 33.04 32.88 32.91 45.8K
09:35 32.92 32.96 32.75 32.75 46.3K
09:36 32.70 32.75 32.54 32.54 32.1K
09:37 32.60 32.60 32.40 32.49 54.8K
09:38 32.45 32.65 32.45 32.61 25.2K
09:39 32.73 32.78 32.67 32.72 15.6K
09:40 32.67 32.71 32.53 32.65 55.1K
09:41 32.61 32.62 32.57 32.61 43.3K
09:42 32.62 32.71 32.62 32.67 28.8K
09:43 32.66 32.84 32.66 32.79 25.8K
09:44 32.85 32.85 32.72 32.76 24.5K
09:45 32.74 32.81 32.70 32.76 30.2K
09:46 32.76 32.92 32.76 32.87 10.6K
09:47 32.87 32.88 32.77 32.84 28.0K
09:48 32.87 32.87 32.65 32.65 9.1K
09:49 32.56 32.69 32.56 32.62 23.9K
09:50 32.64 32.65 32.54 32.59 14.0K
09:51 32.56 32.74 32.54 32.69 22.9K
09:52 32.74 32.77 32.72 32.74 7.9K
09:53 32.81 32.91 32.78 32.80 26.3K
09:54 32.80 32.80 32.74 32.79 5.3K
09:55 32.76 32.83 32.76 32.82 5.5K
09:56 32.90 32.90 32.72 32.81 12.2K
09:57 32.72 32.80 32.67 32.80 3.1K
09:58 32.81 32.89 32.81 32.87 10.4K
09:59 32.88 32.90 32.82 32.83 14.5K
10:00 32.80 32.89 32.71 32.83 18.3K
10:01 32.77 32.78 32.71 32.72 7.4K
10:02 32.71 32.85 32.71 32.85 6.2K
10:03 32.86 32.95 32.85 32.92 26.4K
10:04 32.92 32.98 32.92 32.95 32.1K
10:05 32.93 33.13 32.90 33.09 39.2K
10:06 33.08 33.08 32.95 32.95 22.2K
10:07 32.93 32.93 32.78 32.88 23.8K
10:08 32.88 32.92 32.84 32.91 16.1K
10:09 32.87 32.99 32.87 32.99 14.5K
10:10 33.00 33.00 32.83 32.84 20.6K
10:11 32.80 32.89 32.75 32.84 22.3K
10:12 32.82 32.94 32.82 32.94 5.5K
10:13 32.94 32.94 32.87 32.88 12.9K
10:14 32.88 32.91 32.84 32.91 6.1K
10:15 32.94 32.94 32.91 32.93 6.4K
10:16 32.94 32.99 32.94 32.95 22.6K
10:17 32.94 33.03 32.94 32.99 11.7K
10:18 33.06 33.06 32.90 32.94 15.1K
10:19 32.91 33.00 32.90 32.91 10.5K
10:20 32.90 32.90 32.84 32.84 15.8K
10:21 32.85 32.90 32.85 32.85 13.5K
10:22 32.88 32.92 32.81 32.81 13.7K
10:23 32.78 32.81 32.68 32.70 11.3K
10:24 32.64 32.64 32.58 32.59 37.8K
10:25 32.58 32.59 32.50 32.50 19.7K
10:26 32.49 32.54 32.43 32.53 12.0K
10:27 32.55 32.62 32.55 32.59 7.5K
10:28 32.62 32.66 32.53 32.60 37.8K
10:29 32.61 32.62 32.44 32.44 51.1K
10:30 32.44 32.46 32.23 32.30 38.0K
10:31 32.30 32.39 32.28 32.39 64.9K
10:32 32.42 32.46 32.38 32.44 37.8K
10:33 32.43 32.54 32.41 32.44 19.0K
10:34 32.44 32.54 32.44 32.50 21.7K
10:35 32.55 32.57 32.45 32.45 20.4K
10:36 32.47 32.48 32.40 32.42 7.8K
10:37 32.42 32.46 32.38 32.38 12.4K
10:38 32.35 32.48 32.35 32.45 8.8K
10:39 32.50 32.52 32.48 32.49 8.5K
10:40 32.49 32.50 32.39 32.41 14.1K
10:41 32.38 32.41 32.35 32.39 9.0K
10:42 32.39 32.39 32.35 32.36 10.0K
10:43 32.29 32.33 32.22 32.23 28.5K
10:44 32.25 32.25 32.15 32.17 9.9K
10:45 32.18 32.27 32.13 32.23 59.3K
10:46 32.22 32.28 32.17 32.24 13.1K
10:47 32.24 32.27 32.22 32.27 12.1K
10:48 32.19 32.19 32.11 32.11 26.9K
10:49 32.12 32.17 32.09 32.09 22.3K
10:50 32.12 32.12 32.06 32.10 13.0K
10:51 32.14 32.14 32.08 32.08 15.7K
10:52 32.05 32.06 32.00 32.06 23.3K
10:53 32.05 32.05 31.98 31.98 18.9K
10:54 31.99 32.03 31.96 31.96 121.3K
10:55 31.93 31.93 31.82 31.84 28.9K
10:56 31.89 31.89 31.75 31.75 15.4K
10:57 31.75 31.77 31.67 31.69 18.4K
10:58 31.71 31.72 31.68 31.72 21.6K
10:59 31.72 31.73 31.64 31.65 27.6K
11:00 31.69 31.80 31.69 31.72 23.1K
11:01 31.84 31.85 31.84 31.85 6.8K
11:02 31.88 31.96 31.85 31.90 26.3K
11:03 31.85 31.86 31.82 31.86 13.6K
11:04 31.86 31.89 31.85 31.85 11.9K
11:05 31.82 31.82 31.67 31.67 8.1K
11:06 31.72 31.72 31.64 31.65 8.7K
11:07 31.65 31.69 31.64 31.68 17.1K
11:08 31.68 31.68 31.56 31.59 17.2K
11:09 31.60 31.65 31.53 31.65 7.9K
11:10 31.66 31.66 31.57 31.60 11.6K
11:11 31.61 31.62 31.59 31.61 5.3K
11:12 31.59 31.59 31.46 31.49 19.6K
11:13 31.48 31.48 31.41 31.44 17.4K
11:14 31.46 31.52 31.46 31.51 20.6K
11:15 31.54 31.58 31.51 31.51 9.3K
11:16 31.48 31.48 31.41 31.44 39.9K
11:17 31.40 31.43 31.37 31.43 5.5K
11:18 31.45 31.50 31.42 31.46 14.4K
11:19 31.49 31.59 31.49 31.59 14.1K
11:20 31.61 31.70 31.61 31.69 26.6K
11:21 31.70 31.72 31.69 31.70 9.2K
11:22 31.69 31.69 31.61 31.61 19.7K
11:23 31.61 31.61 31.49 31.49 18.4K
11:24 31.52 31.53 31.47 31.51 6.9K
11:25 31.46 31.52 31.46 31.51 3.5K
11:26 31.51 31.59 31.50 31.59 2.4K
11:27 31.62 31.62 31.50 31.50 12.1K
11:28 31.52 31.52 31.49 31.49 2.1K
11:29 31.48 31.48 31.42 31.42 9.5K
11:30 31.41 31.49 31.41 31.43 3.8K
11:31 31.49 31.54 31.47 31.54 5.7K
11:32 31.50 31.58 31.50 31.58 8.5K
11:33 31.59 31.59 31.53 31.56 5.3K
11:34 31.54 31.55 31.51 31.53 12.2K
11:35 31.54 31.59 31.54 31.57 4.1K
11:36 31.64 31.64 31.60 31.60 11.6K
11:37 31.62 31.70 31.62 31.63 15.0K
11:38 31.72 31.80 31.72 31.80 8.9K
11:39 31.79 31.79 31.76 31.77 12.5K
11:40 31.70 31.71 31.70 31.71 4.1K
11:41 31.74 31.76 31.66 31.66 10.5K
11:42 31.64 31.68 31.64 31.65 7.7K
11:43 31.70 31.77 31.70 31.77 10.1K
11:44 31.73 31.73 31.69 31.72 6.9K
11:45 31.75 31.81 31.72 31.73 5.4K
11:46 31.70 31.70 31.68 31.68 3.6K
11:47 31.76 31.76 31.76 31.76 0.8K
11:48 31.69 31.70 31.69 31.70 3.4K
11:49 31.65 31.65 31.56 31.57 9.8K
11:50 31.56 31.58 31.54 31.54 4.5K
11:51 31.50 31.50 31.50 31.50 7.8K
11:52 31.52 31.52 31.46 31.52 6.9K
11:53 31.47 31.47 31.46 31.46 1.9K
11:54 31.50 31.61 31.50 31.61 4.8K
11:55 31.60 31.61 31.58 31.60 13.2K
11:56 31.62 31.68 31.62 31.68 3.2K
11:57 31.66 31.66 31.61 31.66 4.0K
11:58 31.65 31.68 31.65 31.66 6.5K
11:59 31.65 31.65 31.63 31.63 1.4K
12:00 31.59 31.62 31.59 31.60 16.6K
12:01 31.59 31.63 31.58 31.59 3.3K
12:02 31.57 31.61 31.56 31.61 3.1K
12:03 31.63 31.65 31.62 31.62 4.2K
12:04 31.60 31.60 31.52 31.59 15.0K
12:05 31.54 31.63 31.54 31.61 4.1K
12:06 31.62 31.62 31.52 31.52 11.6K
12:07 31.54 31.55 31.49 31.55 6.4K
12:08 31.56 31.56 31.56 31.56 2.2K
12:09 31.59 31.60 31.55 31.55 11.5K
12:10 31.57 31.60 31.57 31.60 8.4K
12:11 31.55 31.63 31.55 31.62 13.1K
12:12 31.61 31.61 31.53 31.53 3.9K
12:13 31.51 31.51 31.51 31.51 1.5K
12:14 31.56 31.56 31.42 31.42 7.8K
12:15 31.39 31.39 31.33 31.33 21.7K
12:16 31.39 31.39 31.33 31.33 5.1K
12:17 31.27 31.31 31.27 31.27 30.1K
12:18 31.24 31.31 31.24 31.25 33.8K
12:19 31.27 31.27 31.25 31.27 13.3K
12:20 31.27 31.28 31.25 31.25 13.8K
12:21 31.23 31.32 31.23 31.31 11.3K
12:22 31.27 31.27 31.16 31.16 6.9K
12:23 31.14 31.16 31.12 31.16 9.4K
12:24 31.13 31.16 31.11 31.15 16.9K
12:25 31.13 31.22 31.13 31.22 1.8K
12:26 31.17 31.22 31.17 31.21 10.2K
12:27 31.31 31.33 31.29 31.33 6.5K
12:28 31.31 31.36 31.31 31.36 7.2K
12:29 31.36 31.37 31.34 31.34 8.7K
12:30 31.35 31.42 31.35 31.39 5.3K
12:31 31.35 31.35 31.14 31.19 27.2K
12:32 31.19 31.28 31.18 31.28 17.4K
12:33 31.28 31.28 31.19 31.24 12.2K
12:34 31.25 31.25 31.14 31.14 9.1K
12:35 31.11 31.17 31.07 31.07 12.8K
12:36 31.07 31.07 30.99 31.02 92.6K
12:37 31.02 31.02 30.95 30.96 39.2K
12:38 30.92 30.92 30.87 30.87 9.7K
12:39 30.83 30.89 30.82 30.89 22.8K
12:40 30.94 30.94 30.78 30.79 11.8K
12:41 30.80 30.91 30.80 30.91 25.8K
12:42 30.86 30.86 30.76 30.76 19.4K
12:43 30.75 30.83 30.75 30.82 10.4K
12:44 30.85 30.89 30.82 30.87 8.1K
12:45 30.85 30.96 30.83 30.96 25.7K
12:46 31.02 31.02 30.93 30.94 62.5K
12:47 30.94 30.96 30.83 30.84 9.7K
12:48 30.83 31.11 30.82 31.02 71.1K
12:49 31.06 31.06 30.97 30.98 6.4K
12:50 31.06 31.06 30.87 30.89 9.5K
12:51 30.92 31.03 30.91 31.02 18.4K
12:52 30.97 31.00 30.97 30.98 9.4K
12:53 31.01 31.01 30.86 30.90 18.8K
12:54 30.92 30.95 30.90 30.91 7.2K
12:55 30.92 30.95 30.89 30.95 7.9K
12:56 30.96 30.97 30.72 30.72 18.1K
12:57 30.73 30.82 30.69 30.82 22.2K
12:58 30.82 30.82 30.78 30.82 3.6K
12:59 30.81 30.81 30.74 30.75 4.2K
13:00 30.76 30.83 30.67 30.67 11.3K
13:01 30.69 30.70 30.64 30.70 13.9K
13:02 30.76 30.76 30.67 30.69 6.9K
13:03 30.68 30.75 30.65 30.67 6.1K
13:04 30.67 30.76 30.67 30.76 39.2K
13:05 30.80 30.80 30.76 30.76 21.1K
13:06 30.78 30.78 30.67 30.67 11.3K
13:07 30.64 30.65 30.57 30.57 23.9K
13:08 30.57 30.60 30.53 30.53 20.2K
13:09 30.52 30.53 30.50 30.53 25.7K
13:10 30.52 30.52 30.46 30.50 7.8K
13:11 30.49 30.49 30.41 30.41 8.0K
13:12 30.41 30.41 30.34 30.39 12.1K
13:13 30.40 30.41 30.31 30.32 10.0K
13:14 30.35 30.45 30.32 30.42 14.7K
13:15 30.42 30.56 30.41 30.50 15.3K
13:16 30.52 30.57 30.46 30.47 7.0K
13:17 30.49 30.55 30.42 30.51 7.6K
13:18 30.47 30.59 30.44 30.57 34.8K
13:19 30.60 30.60 30.47 30.47 18.0K
13:20 30.45 30.49 30.41 30.41 16.9K
13:21 30.42 30.45 30.41 30.45 6.2K
13:22 30.45 30.45 30.34 30.35 7.8K
13:23 30.39 30.45 30.35 30.45 5.7K
13:24 30.35 30.35 30.31 30.35 21.8K
13:25 30.31 30.36 30.29 30.36 17.9K
13:26 30.33 30.33 30.19 30.20 18.9K
13:27 30.26 30.26 30.11 30.11 12.1K
13:28 30.13 30.16 30.07 30.16 8.1K
13:29 30.17 30.22 30.14 30.18 18.5K
13:30 30.13 30.18 30.07 30.07 15.7K
13:31 30.05 30.13 30.04 30.12 11.8K
13:32 30.07 30.18 30.07 30.17 9.2K
13:33 30.18 30.20 30.09 30.11 8.0K
13:34 30.10 30.13 30.06 30.08 27.7K
13:35 30.07 30.42 30.07 30.36 88.4K
13:36 30.33 30.33 30.17 30.18 22.5K
13:37 30.22 30.30 30.16 30.25 34.2K
13:38 30.27 30.50 30.27 30.32 33.8K
13:39 30.29 30.44 30.29 30.44 14.2K
13:40 30.44 30.51 30.44 30.51 18.1K
13:41 30.53 30.70 30.53 30.69 12.5K
13:42 30.70 30.75 30.65 30.68 58.4K
13:43 30.70 30.86 30.70 30.75 36.6K
13:44 30.71 30.77 30.69 30.69 8.6K
13:45 30.64 30.64 30.50 30.53 15.2K
13:46 30.43 30.43 30.39 30.39 18.5K
13:47 30.39 30.44 30.32 30.43 18.1K
13:48 30.43 30.51 30.41 30.44 5.7K
13:49 30.50 30.50 30.48 30.50 13.0K
13:50 30.41 30.53 30.41 30.53 4.0K
13:51 30.59 30.59 30.47 30.49 7.1K
13:52 30.50 30.67 30.50 30.67 84.6K
13:53 30.74 30.77 30.71 30.73 11.1K
13:54 30.79 30.79 30.68 30.68 3.5K
13:55 30.66 30.78 30.66 30.78 18.1K
13:56 30.79 30.79 30.75 30.77 5.5K
13:57 30.71 30.72 30.66 30.72 3.1K
13:58 30.73 30.73 30.61 30.68 9.0K
13:59 30.69 30.70 30.65 30.69 6.0K
14:00 30.65 30.66 30.61 30.66 7.9K
14:01 30.69 30.72 30.57 30.58 4.9K
14:02 30.63 30.75 30.63 30.69 7.3K
14:03 30.74 30.78 30.71 30.78 3.3K
14:04 30.81 30.82 30.66 30.66 5.1K
14:05 30.68 30.68 30.59 30.59 8.9K
14:06 30.54 30.57 30.50 30.57 11.8K
14:07 30.54 30.56 30.46 30.51 10.4K
14:08 30.49 30.55 30.48 30.48 8.7K
14:09 30.48 30.54 30.45 30.54 2.7K
14:10 30.60 30.60 30.55 30.58 5.9K
14:11 30.60 30.62 30.57 30.59 4.1K
14:12 30.64 30.64 30.54 30.54 4.5K
14:13 30.54 30.55 30.52 30.52 5.3K
14:14 30.48 30.56 30.48 30.51 1.1K
14:15 30.53 30.59 30.53 30.59 12.9K
14:16 30.62 30.67 30.60 30.67 5.3K
14:17 30.70 30.75 30.70 30.75 6.5K
14:18 30.69 30.73 30.65 30.73 29.7K
14:19 30.71 30.75 30.64 30.72 4.6K
14:20 30.74 30.78 30.73 30.74 38.8K
14:21 30.78 30.81 30.74 30.74 25.3K
14:22 30.73 30.77 30.71 30.73 3.8K
14:23 30.79 30.79 30.77 30.79 10.2K
14:24 30.76 30.94 30.76 30.93 8.5K
14:25 30.96 30.96 30.77 30.78 27.0K
14:26 30.75 30.78 30.75 30.78 2.0K
14:27 30.84 30.84 30.77 30.77 0.7K
14:28 30.76 30.76 30.65 30.66 8.5K
14:29 30.66 30.67 30.65 30.65 4.2K
14:30 30.75 31.19 30.75 31.10 85.2K
14:31 30.92 31.00 30.90 30.93 42.8K
14:32 30.99 31.02 30.94 30.97 10.8K
14:33 30.95 30.97 30.83 30.83 9.4K
14:34 30.81 30.90 30.80 30.80 4.4K
14:35 30.84 30.84 30.73 30.73 10.4K
14:36 30.69 30.89 30.67 30.83 28.4K
14:37 30.88 30.91 30.83 30.83 14.2K
14:38 30.84 30.85 30.84 30.85 1.8K
14:39 30.88 30.88 30.79 30.79 9.0K
14:40 30.82 30.86 30.76 30.86 12.0K
14:41 30.87 30.92 30.86 30.92 6.7K
14:42 30.88 30.90 30.83 30.83 2.5K
14:43 30.82 30.82 30.78 30.82 6.0K
14:44 30.80 30.80 30.77 30.78 14.4K
14:45 30.82 30.87 30.77 30.77 13.3K
14:46 30.90 30.94 30.83 30.83 12.1K
14:47 30.82 30.82 30.76 30.79 7.6K
14:48 30.81 30.81 30.73 30.73 10.0K
14:49 30.74 30.82 30.74 30.76 7.2K
14:50 30.72 30.79 30.72 30.75 5.6K
14:51 30.70 30.73 30.66 30.66 8.1K
14:52 30.60 30.67 30.60 30.67 7.9K
14:53 30.66 30.74 30.62 30.65 11.6K
14:54 30.64 30.64 30.61 30.61 2.6K
14:55 30.62 30.63 30.59 30.60 10.2K
14:56 30.57 30.60 30.57 30.60 4.3K
14:57 30.61 30.67 30.61 30.64 46.3K
14:58 30.60 30.62 30.59 30.60 16.2K
14:59 30.59 30.61 30.56 30.58 5.1K
15:00 30.61 30.63 30.58 30.60 10.9K
15:01 30.63 30.66 30.60 30.66 4.0K
15:02 30.63 30.67 30.63 30.67 6.9K
15:03 30.64 30.67 30.58 30.58 4.5K
15:04 30.58 30.58 30.47 30.51 17.1K
15:05 30.51 30.52 30.46 30.47 4.6K
15:06 30.40 30.40 30.34 30.38 13.4K
15:07 30.37 30.40 30.35 30.40 9.1K
15:08 30.42 30.46 30.41 30.46 3.7K
15:09 30.48 30.48 30.37 30.37 4.8K
15:10 30.36 30.46 30.36 30.46 11.5K
15:11 30.45 30.49 30.38 30.41 3.1K
15:12 30.38 30.38 30.33 30.35 24.3K
15:13 30.29 30.33 30.24 30.29 9.7K
15:14 30.29 30.29 30.20 30.22 16.2K
15:15 30.25 30.25 30.18 30.23 12.7K
15:16 30.23 30.26 30.07 30.07 9.4K
15:17 30.07 30.11 30.03 30.07 26.2K
15:18 30.09 30.20 30.06 30.20 11.0K
15:19 30.21 30.21 30.09 30.19 23.3K
15:20 30.18 30.34 30.15 30.30 16.7K
15:21 30.28 30.34 30.28 30.34 8.1K
15:22 30.34 30.35 30.31 30.31 3.6K
15:23 30.22 30.38 30.22 30.38 11.2K
15:24 30.41 30.41 30.34 30.39 12.6K
15:25 30.38 30.47 30.38 30.38 7.1K
15:26 30.41 30.42 30.31 30.31 7.3K
15:27 30.33 30.41 30.33 30.41 6.9K
15:28 30.38 30.40 30.34 30.40 10.9K
15:29 30.42 30.42 30.28 30.28 8.3K
15:30 30.24 30.31 30.23 30.31 12.0K
15:31 30.28 30.29 30.19 30.19 14.7K
15:32 30.17 30.17 30.11 30.14 11.6K
15:33 30.14 30.14 30.06 30.11 14.5K
15:34 30.18 30.18 30.09 30.10 7.6K
15:35 29.99 30.00 29.92 29.93 36.6K
15:36 29.94 29.94 29.88 29.93 38.7K
15:37 29.95 29.97 29.88 29.89 12.8K
15:38 29.91 29.93 29.86 29.91 17.9K
15:39 29.89 30.07 29.89 30.04 16.3K
15:40 30.05 30.22 30.01 30.18 17.8K
15:41 30.16 30.19 30.14 30.15 50.0K
15:42 30.16 30.16 30.01 30.01 26.0K
15:43 30.02 30.11 29.99 30.08 17.1K
15:44 30.06 30.06 29.95 29.95 7.8K
15:45 29.95 30.05 29.95 29.98 15.9K
15:46 29.97 29.97 29.89 29.91 27.0K
15:47 29.90 30.00 29.90 29.99 10.9K
15:48 30.01 30.03 29.95 29.95 6.6K
15:49 30.00 30.06 30.00 30.01 17.7K
15:50 30.07 30.26 30.07 30.26 30.4K
15:51 30.28 30.40 30.27 30.32 18.5K
15:52 30.34 30.34 30.29 30.31 20.6K
15:53 30.32 30.33 30.27 30.28 16.3K
15:54 30.30 30.49 30.30 30.43 8.1K
15:55 30.27 30.35 30.25 30.35 25.4K
15:56 30.38 30.38 30.29 30.32 20.0K
15:57 30.32 30.33 30.26 30.26 15.6K
15:58 30.25 30.27 30.23 30.27 15.2K
15:59 30.26 30.26 30.14 30.26 280.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし