2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ アメリカ →
50.13
最終更新: 2025-09-26
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 36.66 36.86 36.66 36.75 577.9K
09:31 36.82 36.84 36.63 36.63 19.4K
09:32 36.61 36.65 36.38 36.38 32.0K
09:33 36.35 36.50 36.35 36.43 76.7K
09:34 36.48 36.57 36.40 36.52 15.6K
09:35 36.48 36.60 36.45 36.45 44.3K
09:36 36.43 36.43 36.34 36.42 34.1K
09:37 36.44 36.49 36.44 36.45 22.4K
09:38 36.43 36.52 36.40 36.41 28.5K
09:39 36.38 36.55 36.38 36.46 16.2K
09:40 36.45 36.48 36.35 36.35 16.8K
09:41 36.35 36.39 36.27 36.27 26.6K
09:42 36.29 36.29 36.16 36.25 24.4K
09:43 36.25 36.30 36.15 36.17 17.0K
09:44 36.16 36.32 36.16 36.26 44.5K
09:45 36.32 36.37 36.28 36.28 20.4K
09:46 36.26 36.26 36.02 36.02 31.6K
09:47 36.02 36.04 35.93 35.98 30.2K
09:48 36.02 36.11 36.02 36.11 35.3K
09:49 36.15 36.22 36.07 36.21 53.3K
09:50 36.23 36.31 36.20 36.31 41.7K
09:51 36.33 36.43 36.31 36.34 15.7K
09:52 36.32 36.32 36.25 36.27 7.9K
09:53 36.39 36.48 36.39 36.46 17.7K
09:54 36.44 36.52 36.41 36.50 25.8K
09:55 36.47 36.49 36.39 36.44 27.9K
09:56 36.39 36.40 36.34 36.37 63.3K
09:57 36.36 36.40 36.32 36.39 14.9K
09:58 36.39 36.39 36.32 36.35 6.4K
09:59 36.28 36.29 36.27 36.28 4.4K
10:00 36.31 36.33 36.28 36.28 29.2K
10:01 36.16 36.28 36.16 36.24 9.7K
10:02 36.29 36.37 36.29 36.37 7.9K
10:03 36.39 36.44 36.33 36.35 19.6K
10:04 36.39 36.48 36.39 36.43 5.5K
10:05 36.40 36.48 36.40 36.48 1.5K
10:06 36.48 36.51 36.46 36.48 45.2K
10:07 36.47 36.51 36.47 36.48 25.6K
10:08 36.48 36.53 36.43 36.43 26.2K
10:09 36.45 36.47 36.39 36.41 7.9K
10:10 36.38 36.44 36.33 36.42 23.8K
10:11 36.42 36.48 36.37 36.37 25.8K
10:12 36.34 36.36 36.29 36.36 9.2K
10:13 36.36 36.44 36.36 36.44 3.3K
10:14 36.41 36.44 36.40 36.44 22.3K
10:15 36.34 36.34 36.34 36.34 1.4K
10:16 36.37 36.38 36.34 36.36 6.8K
10:17 36.33 36.34 36.32 36.32 7.0K
10:18 36.37 36.37 36.33 36.36 4.5K
10:19 36.44 36.50 36.43 36.50 54.9K
10:20 36.51 36.51 36.48 36.48 4.8K
10:21 36.48 36.48 36.46 36.46 2.4K
10:22 36.56 36.58 36.55 36.57 7.3K
10:23 36.60 36.63 36.59 36.63 6.2K
10:24 36.60 36.70 36.56 36.70 21.2K
10:25 36.71 36.71 36.63 36.68 11.5K
10:26 36.64 36.74 36.64 36.74 12.2K
10:27 36.69 36.72 36.66 36.66 11.9K
10:28 36.74 36.79 36.70 36.79 15.9K
10:29 36.79 36.90 36.79 36.90 96.5K
10:30 36.91 36.94 36.83 36.88 16.0K
10:31 36.83 36.89 36.83 36.88 7.9K
10:32 36.86 36.86 36.85 36.85 5.5K
10:33 36.81 36.87 36.81 36.86 3.6K
10:34 36.84 36.86 36.84 36.85 7.6K
10:35 36.83 36.88 36.83 36.87 5.6K
10:36 36.91 37.06 36.91 37.06 24.6K
10:37 37.06 37.06 36.98 37.01 23.8K
10:38 37.03 37.04 37.03 37.03 20.4K
10:39 37.03 37.34 37.03 37.34 14.5K
10:40 37.35 37.35 37.18 37.19 15.1K
10:41 37.23 37.35 37.23 37.34 10.8K
10:42 37.38 37.38 37.23 37.28 33.2K
10:43 37.27 37.32 37.24 37.24 16.2K
10:44 37.31 37.34 37.27 37.28 6.7K
10:45 37.32 37.45 37.31 37.45 20.3K
10:46 37.43 37.45 37.35 37.35 16.4K
10:47 37.37 37.44 37.36 37.41 8.0K
10:48 37.40 37.46 37.38 37.46 14.5K
10:49 37.45 37.50 37.45 37.50 74.8K
10:50 37.50 37.55 37.48 37.55 9.5K
10:51 37.53 37.55 37.50 37.55 111.9K
10:52 37.53 37.57 37.46 37.51 36.5K
10:53 37.51 37.56 37.51 37.54 39.9K
10:54 37.51 37.54 37.50 37.51 47.6K
10:55 37.50 37.50 37.41 37.42 13.3K
10:56 37.42 37.42 37.37 37.37 18.9K
10:57 37.36 37.36 37.28 37.30 9.7K
10:58 37.26 37.27 37.22 37.27 17.3K
10:59 37.26 37.26 37.20 37.20 8.9K
11:00 37.23 37.24 37.12 37.12 28.4K
11:01 37.06 37.08 37.00 37.02 60.1K
11:02 37.05 37.05 36.70 36.70 54.8K
11:03 36.75 36.81 36.72 36.81 14.3K
11:04 36.84 36.84 36.67 36.67 26.4K
11:05 36.66 36.66 36.49 36.59 72.6K
11:06 36.58 36.58 36.52 36.58 7.1K
11:07 36.58 36.58 36.51 36.51 3.3K
11:08 36.62 36.65 36.54 36.55 11.0K
11:09 36.58 36.65 36.56 36.65 14.1K
11:10 36.66 36.69 36.63 36.65 16.3K
11:11 36.66 36.66 36.52 36.61 22.9K
11:12 36.58 36.60 36.50 36.50 16.1K
11:13 36.43 36.43 36.37 36.38 12.3K
11:14 36.43 36.50 36.38 36.41 11.9K
11:15 36.40 36.44 36.30 36.44 19.8K
11:16 36.44 36.50 36.41 36.50 6.2K
11:17 36.47 36.47 36.42 36.43 7.1K
11:18 36.43 36.56 36.43 36.56 21.1K
11:19 36.58 36.61 36.52 36.61 26.2K
11:20 36.65 36.65 36.57 36.57 10.0K
11:21 36.58 36.62 36.58 36.61 7.0K
11:22 36.62 36.69 36.62 36.66 7.1K
11:23 36.70 36.71 36.66 36.66 13.6K
11:24 36.61 36.69 36.61 36.65 11.1K
11:25 36.60 36.67 36.57 36.57 5.4K
11:26 36.66 36.66 36.60 36.62 5.3K
11:27 36.50 36.50 36.45 36.45 4.0K
11:28 36.45 36.47 36.42 36.45 6.8K
11:29 36.46 36.46 36.38 36.38 13.8K
11:30 36.40 36.46 36.36 36.44 10.6K
11:31 36.49 36.58 36.49 36.54 6.8K
11:32 36.52 36.54 36.52 36.53 2.1K
11:33 36.52 36.55 36.51 36.55 2.9K
11:34 36.53 36.57 36.53 36.53 10.5K
11:35 36.61 36.61 36.55 36.56 5.7K
11:36 36.55 36.55 36.55 36.55 0.2K
11:37 36.58 36.58 36.37 36.37 11.2K
11:38 36.34 36.35 36.18 36.20 45.2K
11:39 36.14 36.19 36.05 36.09 26.4K
11:40 36.07 36.07 35.91 35.91 32.5K
11:41 35.93 35.96 35.86 35.95 28.7K
11:42 36.00 36.00 35.92 35.97 14.7K
11:43 35.93 36.02 35.93 35.93 18.4K
11:44 35.97 36.16 35.97 36.16 8.8K
11:45 36.18 36.18 36.04 36.07 27.1K
11:46 36.02 36.03 35.96 35.96 8.5K
11:47 35.95 36.03 35.93 36.03 16.8K
11:48 35.95 35.97 35.88 35.88 18.3K
11:49 35.87 35.87 35.72 35.77 14.7K
11:50 35.76 35.82 35.70 35.81 12.9K
11:51 35.80 35.82 35.76 35.82 14.7K
11:52 35.84 35.87 35.76 35.87 7.2K
11:53 35.88 36.00 35.88 36.00 10.6K
11:54 36.01 36.04 35.99 36.01 19.5K
11:55 36.00 36.15 36.00 36.15 5.4K
11:56 36.12 36.15 36.12 36.12 1.9K
11:57 36.14 36.18 36.14 36.17 7.4K
11:58 36.15 36.15 36.04 36.06 26.3K
11:59 36.01 36.03 36.00 36.03 10.3K
12:00 36.00 36.11 36.00 36.11 12.1K
12:01 36.12 36.19 36.07 36.19 3.0K
12:02 36.17 36.24 36.17 36.22 8.8K
12:03 36.17 36.17 36.07 36.07 2.4K
12:04 36.08 36.18 36.08 36.18 2.2K
12:05 36.18 36.23 36.16 36.22 3.8K
12:06 36.17 36.17 36.12 36.17 9.7K
12:08 36.08 36.08 36.08 36.08 4.5K
12:10 35.97 36.03 35.95 35.96 9.9K
12:11 35.86 35.87 35.78 35.78 37.6K
12:12 35.84 35.88 35.82 35.88 25.8K
12:13 35.93 35.96 35.93 35.96 4.2K
12:14 35.95 36.02 35.88 36.00 4.8K
12:15 35.99 36.04 35.99 36.04 14.8K
12:16 36.03 36.11 36.03 36.10 4.4K
12:17 36.09 36.15 36.06 36.06 18.4K
12:18 36.04 36.18 36.02 36.18 13.1K
12:19 36.21 36.26 36.16 36.21 26.2K
12:20 36.23 36.26 36.22 36.24 7.9K
12:21 36.27 36.35 36.24 36.35 6.7K
12:22 36.36 36.36 36.32 36.32 13.3K
12:23 36.26 36.26 36.16 36.18 14.6K
12:24 36.20 36.20 36.18 36.20 8.6K
12:25 36.16 36.21 36.13 36.21 7.8K
12:26 36.18 36.18 36.13 36.13 2.7K
12:27 36.13 36.13 36.08 36.08 8.6K
12:28 36.07 36.15 36.04 36.11 21.4K
12:29 36.11 36.13 36.11 36.13 20.5K
12:30 36.11 36.12 36.06 36.12 8.5K
12:31 36.12 36.24 36.12 36.24 2.4K
12:32 36.24 36.25 36.23 36.24 28.6K
12:33 36.24 36.30 36.20 36.30 16.5K
12:34 36.30 36.30 36.27 36.29 12.7K
12:35 36.31 36.31 36.29 36.29 2.0K
12:36 36.35 36.38 36.34 36.38 9.3K
12:37 36.35 36.35 36.33 36.35 12.7K
12:38 36.35 36.35 36.28 36.28 2.8K
12:39 36.31 36.31 36.31 36.31 0.3K
12:40 36.34 36.42 36.33 36.42 3.7K
12:41 36.41 36.46 36.41 36.45 7.8K
12:42 36.47 36.47 36.40 36.40 10.5K
12:43 36.43 36.48 36.43 36.48 7.1K
12:44 36.50 36.54 36.50 36.53 6.0K
12:45 36.54 36.54 36.50 36.53 5.8K
12:46 36.52 36.54 36.48 36.53 23.7K
12:47 36.48 36.54 36.48 36.48 44.7K
12:48 36.54 36.54 36.53 36.53 12.2K
12:49 36.43 36.43 36.43 36.43 0.6K
12:50 36.40 36.42 36.40 36.39 6.6K
12:51 36.31 36.33 36.30 36.33 29.0K
12:52 36.33 36.33 36.31 36.32 6.3K
12:53 36.25 36.34 36.25 36.34 13.0K
12:54 36.31 36.41 36.31 36.41 4.1K
12:55 36.42 36.42 36.41 36.41 2.1K
12:56 36.39 36.40 36.27 36.27 4.9K
12:57 36.24 36.33 36.24 36.33 10.9K
12:58 36.30 36.30 36.27 36.27 7.5K
12:59 36.27 36.27 36.27 36.27 0.5K
13:00 36.22 36.57 36.22 36.32 35.4K
13:01 36.37 36.37 36.29 36.35 4.7K
13:02 36.36 36.36 36.32 36.32 2.7K
13:03 36.26 36.26 36.26 36.26 2.2K
13:04 36.27 36.32 36.27 36.30 2.1K
13:05 36.27 36.36 36.26 36.35 6.2K
13:06 36.26 36.30 36.26 36.30 3.5K
13:07 36.30 36.33 36.27 36.27 4.5K
13:08 36.20 36.30 36.20 36.28 8.1K
13:09 36.28 36.28 36.27 36.27 0.9K
13:10 36.26 36.26 36.26 36.26 0.1K
13:11 36.31 36.31 36.29 36.29 5.9K
13:12 36.31 36.39 36.31 36.39 1.1K
13:13 36.35 36.35 36.30 36.31 13.1K
13:14 36.33 36.33 36.33 36.33 0.4K
13:15 36.30 36.30 36.30 36.30 3.1K
13:16 36.24 36.24 36.19 36.19 8.1K
13:17 36.18 36.19 36.17 36.17 5.0K
13:18 36.21 36.21 36.21 36.21 0.1K
13:19 36.24 36.27 36.23 36.27 1.9K
13:20 36.27 36.29 36.27 36.29 11.2K
13:21 36.31 36.39 36.31 36.38 2.7K
13:22 36.40 36.44 36.40 36.43 2.3K
13:23 36.45 36.45 36.40 36.40 2.0K
13:24 36.46 36.46 36.44 36.44 1.0K
13:25 36.45 36.45 36.40 36.40 6.0K
13:27 36.45 36.48 36.45 36.48 1.0K
13:28 36.48 36.49 36.45 36.45 9.0K
13:29 36.44 36.44 36.38 36.38 5.7K
13:30 36.43 36.48 36.43 36.48 8.6K
13:31 36.33 36.33 36.33 36.33 2.9K
13:32 36.41 36.41 36.41 36.41 0.6K
13:33 36.44 36.44 36.41 36.41 1.7K
13:34 36.43 36.43 36.39 36.39 28.7K
13:35 36.40 36.40 36.40 36.40 1.2K
13:36 36.40 36.45 36.40 36.44 17.3K
13:37 36.48 36.48 36.48 36.48 1.9K
13:38 36.49 36.51 36.47 36.47 14.0K
13:39 36.43 36.46 36.42 36.42 3.5K
13:40 36.41 36.41 36.39 36.39 12.9K
13:41 36.41 36.41 36.41 36.41 4.8K
13:42 36.51 36.51 36.45 36.45 14.0K
13:43 36.50 36.50 36.50 36.49 0.9K
13:44 36.46 36.46 36.45 36.46 12.8K
13:45 36.47 36.50 36.47 36.47 22.6K
13:46 36.44 36.44 36.40 36.42 17.7K
13:47 36.42 36.44 36.42 36.44 9.0K
13:48 36.47 36.48 36.46 36.46 15.0K
13:49 36.45 36.45 36.42 36.42 4.0K
13:50 36.49 36.54 36.49 36.54 14.3K
13:51 36.59 36.61 36.58 36.61 9.5K
13:52 36.61 36.66 36.61 36.66 34.5K
13:53 36.66 36.67 36.66 36.67 9.4K
13:54 36.66 36.69 36.65 36.69 16.6K
13:55 36.69 36.69 36.69 36.69 9.7K
13:56 36.68 36.68 36.62 36.62 18.0K
13:57 36.72 36.72 36.69 36.72 5.2K
13:58 36.72 36.73 36.69 36.73 15.3K
13:59 36.73 36.73 36.72 36.73 2.0K
14:00 36.69 36.69 36.69 36.69 15.5K
14:01 36.68 36.68 36.68 36.68 1.1K
14:02 36.73 36.78 36.73 36.78 23.9K
14:03 36.76 36.76 36.74 36.74 2.1K
14:04 36.76 36.83 36.76 36.83 18.5K
14:05 36.82 36.82 36.74 36.74 20.8K
14:06 36.77 36.87 36.77 36.83 60.0K
14:07 36.82 36.88 36.81 36.88 8.0K
14:08 36.88 36.88 36.82 36.83 15.1K
14:09 36.82 36.82 36.76 36.77 8.6K
14:10 36.74 36.76 36.73 36.73 16.5K
14:11 36.74 36.74 36.68 36.68 16.1K
14:12 36.71 36.72 36.69 36.69 12.2K
14:13 36.73 36.74 36.73 36.74 6.6K
14:14 36.72 36.75 36.72 36.74 14.0K
14:15 36.74 36.74 36.71 36.71 15.2K
14:16 36.67 36.76 36.67 36.76 18.8K
14:17 36.75 36.78 36.75 36.76 7.2K
14:18 36.75 36.75 36.75 36.75 5.7K
14:20 36.75 36.79 36.75 36.79 4.3K
14:21 36.78 36.80 36.74 36.74 14.6K
14:22 36.70 36.71 36.70 36.71 0.6K
14:23 36.71 36.74 36.71 36.74 3.0K
14:24 36.78 36.81 36.77 36.79 6.5K
14:25 36.81 36.81 36.78 36.78 4.5K
14:26 36.73 36.78 36.73 36.78 2.3K
14:27 36.78 36.78 36.70 36.70 6.9K
14:28 36.73 36.74 36.73 36.74 2.3K
14:29 36.72 36.73 36.71 36.72 7.0K
14:30 36.68 36.68 36.68 36.68 0.3K
14:31 36.74 36.74 36.72 36.72 1.7K
14:32 36.76 36.76 36.76 36.76 0.8K
14:33 36.77 36.77 36.74 36.74 3.0K
14:34 36.71 36.77 36.71 36.77 3.7K
14:35 36.71 36.71 36.71 36.71 0.6K
14:36 36.75 36.75 36.70 36.70 2.6K
14:37 36.72 36.74 36.72 36.74 4.5K
14:38 36.75 36.75 36.72 36.72 2.9K
14:39 36.73 36.75 36.73 36.75 5.0K
14:40 36.72 36.75 36.72 36.74 1.5K
14:42 36.67 36.68 36.67 36.68 1.1K
14:43 36.71 36.73 36.71 36.72 4.0K
14:44 36.74 36.74 36.74 36.74 2.0K
14:45 36.69 36.69 36.69 36.69 0.3K
14:46 36.68 36.71 36.63 36.63 6.7K
14:47 36.62 36.62 36.56 36.56 7.3K
14:48 36.54 36.62 36.52 36.62 6.7K
14:49 36.68 36.72 36.68 36.72 4.8K
14:50 36.70 36.70 36.64 36.64 7.0K
14:51 36.69 36.70 36.62 36.62 1.5K
14:52 36.71 36.71 36.71 36.71 2.0K
14:53 36.72 36.73 36.70 36.71 12.8K
14:55 36.76 36.79 36.73 36.79 9.0K
14:56 36.82 36.85 36.82 36.83 9.6K
14:57 36.82 36.82 36.82 36.82 3.5K
14:59 36.82 36.82 36.82 36.82 2.1K
15:01 36.86 36.90 36.86 36.88 4.7K
15:02 36.89 36.89 36.89 36.89 0.7K
15:03 36.90 36.90 36.89 36.89 0.5K
15:04 36.92 36.92 36.82 36.82 0.9K
15:05 36.85 36.87 36.85 36.87 1.3K
15:06 36.92 36.95 36.90 36.95 1.3K
15:07 36.97 37.00 36.96 37.00 10.5K
15:08 37.00 37.00 37.00 36.99 3.3K
15:09 36.99 37.00 36.99 37.00 0.5K
15:10 37.02 37.02 36.98 36.99 5.1K
15:11 36.96 36.96 36.94 36.94 4.3K
15:12 36.94 37.01 36.94 37.01 1.3K
15:13 37.05 37.05 36.98 36.98 3.3K
15:14 36.91 36.92 36.91 36.92 2.4K
15:15 36.90 36.90 36.90 36.90 1.6K
15:16 36.91 36.94 36.91 36.92 2.7K
15:17 36.96 36.96 36.96 36.96 5.6K
15:18 36.87 36.88 36.85 36.87 4.9K
15:19 36.90 36.90 36.86 36.85 1.0K
15:20 36.83 36.87 36.83 36.87 1.5K
15:21 36.90 36.91 36.88 36.89 5.0K
15:23 36.89 36.89 36.89 36.89 1.5K
15:24 36.95 36.95 36.87 36.89 3.8K
15:25 36.89 36.89 36.84 36.84 3.2K
15:26 36.84 36.84 36.82 36.82 3.6K
15:27 36.85 36.85 36.82 36.83 2.0K
15:28 36.82 36.84 36.82 36.83 3.9K
15:29 36.83 36.83 36.79 36.79 9.6K
15:30 36.79 36.79 36.77 36.77 4.4K
15:31 36.76 36.81 36.71 36.71 6.8K
15:32 36.70 36.70 36.69 36.70 5.3K
15:33 36.71 36.79 36.71 36.76 2.1K
15:34 36.74 36.74 36.74 36.74 3.3K
15:35 36.81 36.81 36.76 36.77 3.8K
15:36 36.78 36.84 36.78 36.84 7.7K
15:37 36.83 36.86 36.83 36.86 3.3K
15:38 36.87 36.87 36.87 36.87 1.1K
15:39 36.90 36.90 36.89 36.89 1.0K
15:40 36.91 36.95 36.91 36.95 1.2K
15:41 36.96 36.96 36.94 36.95 7.2K
15:42 36.96 36.97 36.94 36.94 7.6K
15:43 36.88 36.88 36.87 36.87 5.3K
15:44 36.89 36.89 36.84 36.86 7.8K
15:45 36.86 36.86 36.85 36.85 8.3K
15:47 36.81 36.81 36.78 36.78 3.1K
15:48 36.82 36.82 36.78 36.78 5.5K
15:49 36.78 36.78 36.75 36.77 3.6K
15:50 36.75 36.83 36.74 36.74 9.0K
15:51 36.71 36.75 36.70 36.75 10.7K
15:52 36.81 36.81 36.79 36.79 7.7K
15:53 36.80 36.80 36.77 36.78 3.2K
15:54 36.81 36.83 36.76 36.76 19.4K
15:55 36.72 36.72 36.64 36.64 25.8K
15:56 36.63 36.68 36.63 36.65 22.6K
15:57 36.62 36.68 36.62 36.67 35.3K
15:58 36.69 36.76 36.69 36.75 40.8K
15:59 36.79 36.82 36.71 36.78 194.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし