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 30.29 30.43 30.29 30.33 908.6K
09:31 30.36 30.67 30.29 30.65 61.9K
09:32 30.64 30.84 30.64 30.81 26.2K
09:33 30.69 30.74 30.58 30.74 21.0K
09:34 30.72 30.72 30.52 30.52 20.3K
09:35 30.64 30.67 30.59 30.64 12.4K
09:36 30.62 30.70 30.47 30.49 22.5K
09:37 30.50 30.50 30.33 30.34 20.5K
09:38 30.37 30.71 30.37 30.71 25.4K
09:39 30.76 30.92 30.68 30.92 41.7K
09:40 31.00 31.00 30.88 30.94 119.6K
09:41 30.89 31.05 30.89 31.00 17.8K
09:42 31.07 31.07 30.86 30.86 31.3K
09:43 30.83 30.93 30.68 30.68 35.5K
09:44 30.67 30.72 30.50 30.51 22.2K
09:45 30.59 30.67 30.49 30.49 18.6K
09:46 30.47 30.60 30.47 30.58 14.7K
09:47 30.57 30.57 30.44 30.51 7.1K
09:48 30.52 30.53 30.44 30.48 25.0K
09:49 30.60 30.70 30.50 30.70 8.4K
09:50 30.70 30.77 30.66 30.72 15.0K
09:51 30.71 30.87 30.70 30.83 15.2K
09:52 30.84 30.97 30.84 30.93 15.3K
09:53 30.85 30.98 30.83 30.98 23.7K
09:54 31.00 31.00 30.90 30.94 9.4K
09:55 30.93 30.94 30.85 30.89 9.8K
09:56 30.90 31.07 30.90 31.06 20.3K
09:57 31.02 31.03 30.96 31.02 18.0K
09:58 31.00 31.08 30.92 31.05 35.9K
09:59 31.01 31.03 30.97 30.99 12.6K
10:00 31.05 31.34 31.05 31.25 35.8K
10:01 31.33 31.43 31.32 31.41 12.2K
10:02 31.38 31.40 31.33 31.35 19.2K
10:03 31.42 31.46 31.17 31.17 9.3K
10:04 31.21 31.25 31.11 31.25 21.6K
10:05 31.27 31.27 30.98 30.98 23.2K
10:06 31.00 31.00 30.83 30.93 27.7K
10:07 30.90 30.90 30.73 30.82 14.0K
10:08 30.80 30.93 30.80 30.90 26.0K
10:09 30.91 30.95 30.82 30.83 16.1K
10:10 30.79 30.99 30.79 30.99 11.4K
10:11 31.06 31.07 30.95 31.03 14.4K
10:12 31.02 31.06 30.88 30.90 4.6K
10:13 30.85 30.87 30.71 30.74 17.5K
10:14 30.71 30.76 30.57 30.71 14.6K
10:15 30.74 30.78 30.74 30.78 4.1K
10:16 30.77 30.77 30.76 30.77 5.9K
10:17 30.85 30.90 30.85 30.86 4.2K
10:18 30.86 30.88 30.85 30.85 3.1K
10:19 30.84 30.93 30.75 30.93 4.6K
10:20 30.91 31.00 30.91 30.96 2.7K
10:21 30.93 30.95 30.80 30.80 4.0K
10:22 30.76 30.83 30.68 30.81 5.6K
10:23 30.93 31.04 30.93 31.00 11.8K
10:24 31.03 31.05 30.88 30.88 5.9K
10:25 30.85 30.96 30.85 30.93 8.8K
10:26 30.90 31.00 30.87 30.92 7.8K
10:27 30.83 30.83 30.77 30.77 5.9K
10:28 30.75 30.84 30.73 30.80 12.7K
10:29 30.84 30.91 30.84 30.91 5.3K
10:30 30.93 30.93 30.88 30.88 2.6K
10:31 30.92 31.03 30.92 31.02 13.4K
10:32 31.00 31.07 30.97 31.07 8.8K
10:33 31.08 31.14 30.98 31.04 10.5K
10:34 31.07 31.17 31.05 31.11 29.5K
10:35 31.08 31.09 31.08 31.09 11.5K
10:36 31.05 31.05 31.01 31.03 5.2K
10:37 30.96 30.96 30.90 30.95 21.2K
10:38 30.97 30.97 30.89 30.89 14.4K
10:39 30.86 30.88 30.82 30.88 7.1K
10:40 30.83 30.85 30.76 30.85 20.4K
10:41 30.87 30.88 30.84 30.88 8.6K
10:42 30.86 30.92 30.86 30.88 3.0K
10:43 30.90 30.90 30.90 30.90 1.6K
10:44 30.78 30.82 30.78 30.82 7.7K
10:45 30.82 30.89 30.82 30.89 6.6K
10:46 30.92 30.95 30.92 30.95 6.7K
10:47 30.92 30.92 30.90 30.92 9.9K
10:48 30.82 30.82 30.73 30.73 2.0K
10:49 30.73 30.73 30.59 30.62 9.0K
10:50 30.65 30.67 30.64 30.64 2.5K
10:51 30.61 30.61 30.48 30.51 7.4K
10:52 30.50 30.50 30.38 30.41 91.1K
10:53 30.42 30.52 30.42 30.50 25.6K
10:54 30.53 30.56 30.44 30.55 15.8K
10:55 30.60 30.60 30.55 30.59 20.6K
10:56 30.57 30.57 30.50 30.51 12.8K
10:57 30.46 30.49 30.41 30.41 12.0K
10:58 30.48 30.48 30.39 30.40 10.2K
10:59 30.36 30.36 30.26 30.26 38.5K
11:00 30.29 30.38 30.27 30.35 31.0K
11:01 30.33 30.42 30.27 30.38 27.3K
11:02 30.43 30.45 30.36 30.44 21.6K
11:03 30.39 30.50 30.39 30.50 3.8K
11:04 30.51 30.60 30.50 30.60 12.5K
11:05 30.56 30.70 30.54 30.66 13.9K
11:06 30.68 30.79 30.64 30.70 10.4K
11:07 30.68 30.70 30.60 30.64 10.1K
11:08 30.70 30.70 30.66 30.66 1.0K
11:09 30.62 30.69 30.62 30.69 6.8K
11:10 30.74 30.74 30.69 30.69 9.4K
11:11 30.71 30.76 30.69 30.72 4.9K
11:12 30.79 30.79 30.67 30.73 9.3K
11:13 30.71 30.71 30.61 30.61 20.1K
11:14 30.75 30.75 30.75 30.75 0.6K
11:15 30.74 30.91 30.74 30.89 20.3K
11:16 30.89 30.89 30.81 30.81 16.4K
11:17 30.81 30.82 30.81 30.82 3.3K
11:18 30.76 30.82 30.76 30.81 23.7K
11:19 30.78 30.85 30.78 30.80 3.2K
11:20 30.82 30.82 30.79 30.80 8.5K
11:21 30.86 30.90 30.83 30.83 22.8K
11:22 30.77 30.77 30.74 30.74 5.3K
11:23 30.75 30.75 30.71 30.71 5.0K
11:24 30.78 30.80 30.78 30.80 3.4K
11:25 30.72 30.75 30.69 30.75 14.0K
11:26 30.72 30.72 30.68 30.68 5.8K
11:27 30.70 30.75 30.70 30.71 11.9K
11:28 30.73 30.73 30.69 30.69 3.7K
11:29 30.71 30.73 30.68 30.69 9.4K
11:30 30.70 30.81 30.70 30.81 5.2K
11:31 30.84 30.84 30.78 30.78 5.1K
11:32 30.65 30.65 30.62 30.64 4.0K
11:33 30.63 30.63 30.53 30.57 10.8K
11:34 30.62 30.62 30.62 30.62 0.5K
11:35 30.63 30.65 30.56 30.56 8.5K
11:36 30.55 30.60 30.54 30.60 1.9K
11:37 30.59 30.65 30.59 30.61 2.0K
11:38 30.59 30.60 30.55 30.56 6.7K
11:39 30.55 30.56 30.45 30.46 15.2K
11:40 30.45 30.50 30.45 30.45 7.2K
11:41 30.47 30.47 30.40 30.42 12.6K
11:42 30.42 30.47 30.41 30.45 28.0K
11:43 30.47 30.49 30.46 30.48 37.4K
11:44 30.49 30.49 30.43 30.43 65.2K
11:45 30.48 30.56 30.48 30.56 3.9K
11:46 30.58 30.58 30.54 30.55 7.3K
11:47 30.61 30.75 30.61 30.66 18.8K
11:48 30.70 30.76 30.69 30.76 3.9K
11:49 30.80 30.80 30.67 30.68 7.1K
11:50 30.71 30.71 30.71 30.71 1.7K
11:51 30.73 30.75 30.69 30.69 7.6K
11:52 30.66 30.68 30.66 30.67 1.6K
11:53 30.69 30.70 30.63 30.63 2.5K
11:54 30.61 30.63 30.58 30.60 10.8K
11:55 30.64 30.64 30.55 30.55 11.4K
11:56 30.44 30.44 30.44 30.44 0.1K
11:57 30.49 30.51 30.49 30.51 26.3K
11:58 30.50 30.54 30.50 30.53 17.1K
11:59 30.51 30.58 30.51 30.57 15.0K
12:00 30.56 30.57 30.51 30.51 15.9K
12:01 30.50 30.51 30.50 30.51 1.5K
12:02 30.56 30.65 30.56 30.65 6.9K
12:03 30.67 30.67 30.67 30.67 2.2K
12:04 30.62 30.69 30.62 30.65 6.1K
12:05 30.70 30.71 30.70 30.71 4.5K
12:06 30.72 30.75 30.69 30.69 13.5K
12:07 30.68 30.72 30.68 30.72 1.7K
12:08 30.73 30.75 30.73 30.75 4.4K
12:09 30.76 30.81 30.76 30.79 13.9K
12:10 30.85 30.85 30.82 30.82 6.3K
12:11 30.94 30.94 30.93 30.93 1.2K
12:12 30.91 30.92 30.91 30.91 7.7K
12:13 31.00 31.06 31.00 31.06 18.6K
12:14 31.07 31.10 31.07 31.08 5.6K
12:15 31.01 31.05 31.01 31.05 5.2K
12:16 31.04 31.04 30.96 30.96 11.3K
12:17 31.06 31.06 31.03 31.06 8.5K
12:18 31.00 31.00 31.00 31.00 2.8K
12:19 30.97 30.97 30.95 30.96 11.9K
12:20 30.89 30.89 30.89 30.89 4.5K
12:21 30.91 30.92 30.88 30.88 20.0K
12:22 30.92 30.98 30.92 30.98 13.6K
12:23 30.89 30.92 30.88 30.92 2.8K
12:24 30.92 30.92 30.89 30.89 6.9K
12:25 30.88 30.89 30.84 30.86 29.0K
12:26 30.90 30.90 30.88 30.90 2.2K
12:27 30.93 30.98 30.93 30.97 6.8K
12:28 30.91 30.91 30.84 30.84 3.5K
12:29 30.85 30.85 30.83 30.85 9.0K
12:30 30.80 30.88 30.80 30.87 4.3K
12:31 30.91 30.91 30.90 30.90 1.3K
12:32 30.92 30.93 30.91 30.91 4.8K
12:33 31.00 31.06 31.00 31.05 13.7K
12:34 31.02 31.02 30.99 30.99 3.2K
12:35 31.08 31.11 31.07 31.11 4.9K
12:36 31.09 31.09 31.00 31.00 20.0K
12:37 31.06 31.06 31.01 31.01 1.3K
12:38 31.03 31.03 31.00 31.01 4.2K
12:39 31.06 31.11 31.06 31.11 3.3K
12:40 31.13 31.14 31.06 31.06 37.8K
12:41 31.06 31.10 31.06 31.10 15.9K
12:42 31.06 31.07 31.06 31.06 9.8K
12:43 31.06 31.06 31.03 31.05 6.1K
12:44 31.02 31.10 31.02 31.10 10.9K
12:45 31.09 31.09 31.05 31.05 4.2K
12:46 31.07 31.15 31.06 31.15 6.1K
12:47 31.08 31.14 31.08 31.08 7.6K
12:48 31.09 31.16 31.09 31.11 30.6K
12:49 31.17 31.22 31.16 31.18 2.9K
12:50 31.23 31.36 31.23 31.33 7.8K
12:51 31.33 31.33 31.25 31.25 9.4K
12:52 31.22 31.22 31.21 31.21 12.5K
12:53 31.20 31.23 31.20 31.23 3.0K
12:54 31.24 31.31 31.24 31.31 11.0K
12:55 31.29 31.30 31.28 31.29 8.1K
12:56 31.36 31.44 31.36 31.44 20.2K
12:57 31.44 31.49 31.44 31.48 27.6K
12:58 31.48 31.50 31.37 31.41 23.9K
12:59 31.38 31.42 31.38 31.41 9.0K
13:00 31.44 31.48 31.44 31.47 14.9K
13:01 31.51 31.51 31.46 31.46 6.9K
13:02 31.49 31.85 31.49 31.71 44.2K
13:03 31.70 31.71 31.60 31.65 19.3K
13:04 31.67 31.81 31.67 31.80 6.5K
13:05 31.83 31.84 31.69 31.74 26.1K
13:06 31.72 31.73 31.62 31.62 12.2K
13:07 31.63 31.63 31.49 31.55 32.6K
13:08 31.54 31.57 31.48 31.48 3.6K
13:09 31.45 31.46 31.38 31.38 29.7K
13:10 31.42 31.42 31.31 31.31 7.1K
13:11 31.38 31.45 31.38 31.44 4.4K
13:12 31.45 31.51 31.45 31.50 8.7K
13:13 31.55 31.56 31.51 31.55 6.6K
13:14 31.50 31.60 31.49 31.59 7.3K
13:15 31.64 31.64 31.58 31.62 19.9K
13:16 31.69 31.69 31.66 31.66 4.9K
13:17 31.61 31.61 31.49 31.49 15.5K
13:18 31.43 31.43 30.98 31.04 49.8K
13:19 31.03 31.95 30.93 31.86 167.5K
13:20 31.76 32.19 31.52 32.17 297.7K
13:21 32.27 32.77 32.25 32.44 98.8K
13:22 32.51 32.86 32.34 32.72 140.0K
13:23 32.90 33.38 32.87 33.38 98.2K
13:24 33.40 33.58 33.40 33.48 100.2K
13:25 33.45 33.74 33.41 33.45 76.8K
13:26 33.45 33.59 33.41 33.59 54.5K
13:27 33.68 33.89 33.59 33.82 98.7K
13:28 33.71 33.71 33.31 33.41 67.8K
13:29 33.41 33.64 33.32 33.44 33.6K
13:30 33.57 33.65 33.45 33.60 44.8K
13:31 33.69 34.17 33.69 34.07 47.4K
13:32 34.13 34.19 33.80 33.87 83.4K
13:33 33.98 33.98 33.68 33.78 47.5K
13:34 33.89 34.12 33.89 34.12 46.2K
13:35 34.16 34.32 34.04 34.17 86.7K
13:36 34.22 34.22 33.85 33.86 66.0K
13:37 33.79 34.30 33.79 34.08 66.2K
13:38 34.13 34.19 33.96 33.98 18.8K
13:39 33.94 34.04 33.78 33.79 60.9K
13:40 33.81 33.96 33.72 33.96 38.7K
13:41 33.95 34.06 33.83 33.94 31.5K
13:42 33.94 33.94 33.73 33.94 17.3K
13:43 33.95 33.95 33.61 33.61 12.8K
13:44 33.61 33.73 33.48 33.55 10.7K
13:45 33.58 33.89 33.58 33.89 39.5K
13:46 33.88 34.20 33.88 34.16 36.1K
13:47 34.16 34.25 34.02 34.10 64.3K
13:48 34.12 34.25 34.12 34.16 39.8K
13:49 34.16 34.23 33.85 33.93 28.4K
13:50 33.95 34.02 33.81 33.92 10.6K
13:51 33.93 34.05 33.86 33.99 68.0K
13:52 34.01 34.13 33.93 33.93 57.9K
13:53 33.95 34.01 33.88 34.01 12.6K
13:54 33.98 34.10 33.89 34.02 24.8K
13:55 34.05 34.05 33.96 34.02 14.0K
13:56 33.98 34.22 33.98 34.19 26.9K
13:57 34.19 34.39 34.19 34.39 30.7K
13:58 34.39 34.55 34.39 34.55 41.3K
13:59 34.59 34.64 34.48 34.62 74.5K
14:00 34.70 34.87 34.63 34.63 57.5K
14:01 34.73 34.74 34.39 34.39 23.3K
14:02 34.35 34.63 34.30 34.61 39.7K
14:03 34.57 34.58 34.30 34.51 36.0K
14:04 34.52 34.59 34.51 34.51 20.6K
14:05 34.54 34.63 34.30 34.33 47.7K
14:06 34.34 34.51 34.34 34.43 53.1K
14:07 34.47 34.47 34.30 34.33 53.6K
14:08 34.31 34.46 34.24 34.40 38.4K
14:09 34.34 34.56 34.34 34.52 23.1K
14:10 34.51 34.71 34.51 34.67 28.3K
14:11 34.69 34.77 34.69 34.73 29.2K
14:12 34.74 34.77 34.68 34.69 22.0K
14:13 34.75 34.78 34.62 34.76 68.7K
14:14 34.77 34.84 34.67 34.74 26.7K
14:15 34.72 34.85 34.63 34.69 47.1K
14:16 34.63 34.85 34.63 34.83 62.9K
14:17 34.81 34.87 34.73 34.78 62.4K
14:18 34.81 35.03 34.79 35.03 54.0K
14:19 35.07 35.11 34.77 34.77 47.4K
14:20 34.86 34.98 34.82 34.98 42.9K
14:21 34.98 35.00 34.88 34.94 24.2K
14:22 34.92 35.10 34.90 35.10 39.8K
14:23 35.10 35.23 35.07 35.23 36.4K
14:24 35.25 35.30 35.22 35.23 34.2K
14:25 35.25 35.28 35.19 35.23 33.2K
14:26 35.20 35.22 34.95 35.02 22.7K
14:27 35.04 35.15 35.01 35.11 18.5K
14:28 35.19 35.19 34.99 35.00 25.8K
14:29 35.02 35.02 34.92 34.98 22.0K
14:30 35.06 35.09 34.95 34.99 29.6K
14:31 35.04 35.09 34.87 34.94 17.8K
14:32 34.97 35.08 34.97 35.08 27.7K
14:33 35.01 35.01 34.81 34.81 65.2K
14:34 34.85 34.85 34.70 34.75 68.0K
14:35 34.80 34.98 34.80 34.95 42.6K
14:36 34.97 35.00 34.78 34.79 40.0K
14:37 34.77 34.99 34.77 34.93 26.1K
14:38 34.93 34.93 34.84 34.89 11.8K
14:39 34.91 35.06 34.91 35.01 36.8K
14:40 35.01 35.13 34.98 35.09 35.2K
14:41 35.11 35.11 34.97 35.06 54.2K
14:42 35.16 35.16 34.76 34.76 59.6K
14:43 34.71 34.85 34.71 34.76 19.0K
14:44 34.78 34.78 34.56 34.56 35.4K
14:45 34.63 34.73 34.48 34.51 41.5K
14:46 34.50 34.67 34.50 34.65 30.2K
14:47 34.69 34.69 34.56 34.63 27.2K
14:48 34.58 34.79 34.58 34.78 41.2K
14:49 34.73 34.77 34.60 34.60 21.7K
14:50 34.61 34.72 34.59 34.72 13.4K
14:51 34.75 34.75 34.66 34.69 8.6K
14:52 34.67 34.77 34.67 34.71 8.0K
14:53 34.69 34.72 34.53 34.56 35.2K
14:54 34.56 34.59 34.51 34.56 11.9K
14:55 34.54 34.62 34.54 34.59 20.9K
14:56 34.47 34.49 34.40 34.42 17.4K
14:57 34.49 34.52 34.45 34.47 22.6K
14:58 34.51 34.54 34.38 34.38 10.2K
14:59 34.32 34.41 34.32 34.41 19.7K
15:00 34.36 34.40 34.29 34.40 22.1K
15:01 34.46 34.46 34.38 34.43 53.4K
15:02 34.46 34.56 34.46 34.50 58.6K
15:03 34.47 34.56 34.43 34.43 13.1K
15:04 34.45 34.56 34.41 34.56 15.5K
15:05 34.60 34.60 34.52 34.53 11.9K
15:06 34.54 34.54 34.41 34.44 50.5K
15:07 34.39 34.50 34.36 34.48 21.2K
15:08 34.44 34.44 34.40 34.43 8.1K
15:09 34.44 34.51 34.40 34.51 13.1K
15:10 34.51 34.64 34.51 34.54 20.1K
15:11 34.58 34.64 34.54 34.57 31.2K
15:12 34.61 34.67 34.60 34.62 36.5K
15:13 34.61 34.67 34.61 34.61 11.2K
15:14 34.58 34.77 34.58 34.77 64.2K
15:15 34.75 34.76 34.68 34.68 25.9K
15:16 34.66 34.74 34.66 34.69 26.3K
15:17 34.71 34.73 34.61 34.70 159.0K
15:18 34.72 34.73 34.66 34.71 15.6K
15:19 34.73 34.84 34.66 34.84 20.4K
15:20 34.84 34.92 34.83 34.90 37.7K
15:21 34.94 34.97 34.89 34.89 12.4K
15:22 34.88 34.88 34.81 34.83 21.8K
15:23 34.84 34.91 34.84 34.91 10.2K
15:24 34.90 34.90 34.86 34.86 11.9K
15:25 34.84 34.96 34.81 34.95 20.5K
15:26 34.99 34.99 34.82 34.84 25.1K
15:27 34.78 34.89 34.76 34.88 11.9K
15:28 34.87 34.89 34.82 34.82 19.9K
15:29 34.83 34.87 34.83 34.83 6.6K
15:30 34.85 34.88 34.80 34.88 16.8K
15:31 34.93 34.98 34.93 34.96 22.2K
15:32 34.93 34.98 34.93 34.97 12.7K
15:33 34.96 34.96 34.85 34.85 23.0K
15:34 34.85 34.91 34.79 34.89 39.6K
15:35 34.85 34.90 34.81 34.84 45.7K
15:36 34.83 34.91 34.80 34.82 6.2K
15:37 34.76 34.76 34.72 34.75 12.3K
15:38 34.69 34.79 34.68 34.79 33.6K
15:39 34.80 34.87 34.80 34.87 15.7K
15:40 34.85 34.86 34.80 34.80 16.9K
15:41 34.82 34.85 34.78 34.78 11.2K
15:42 34.78 34.78 34.76 34.78 29.5K
15:43 34.78 34.78 34.75 34.75 17.3K
15:44 34.79 34.79 34.71 34.77 10.7K
15:45 34.73 34.77 34.70 34.70 7.6K
15:46 34.70 34.70 34.64 34.67 21.9K
15:47 34.66 34.74 34.62 34.74 10.6K
15:48 34.72 34.75 34.69 34.73 14.2K
15:49 34.77 34.77 34.76 34.76 8.8K
15:50 34.82 34.90 34.82 34.90 31.5K
15:51 34.87 34.87 34.84 34.85 32.7K
15:52 34.86 34.91 34.86 34.88 21.8K
15:53 34.88 34.92 34.80 34.83 29.0K
15:54 34.80 34.88 34.80 34.80 24.3K
15:55 34.80 34.80 34.71 34.71 80.2K
15:56 34.73 34.73 34.64 34.71 24.6K
15:57 34.71 34.76 34.71 34.73 59.6K
15:58 34.76 34.78 34.68 34.78 43.7K
15:59 34.75 34.78 34.71 34.73 607.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし