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 35.63 35.71 35.63 35.67 399.4K
09:31 35.56 35.57 35.44 35.57 44.9K
09:32 35.66 35.70 35.65 35.66 41.4K
09:33 35.63 35.75 35.63 35.70 8.0K
09:34 35.67 35.76 35.67 35.76 9.8K
09:35 35.82 35.85 35.76 35.79 31.7K
09:36 35.79 35.89 35.76 35.89 19.0K
09:37 35.92 35.97 35.91 35.94 125.1K
09:38 35.96 36.01 35.86 35.94 85.6K
09:39 35.93 35.98 35.91 35.94 45.8K
09:40 35.87 35.93 35.87 35.90 8.8K
09:41 35.90 35.97 35.88 35.96 21.7K
09:42 35.93 36.02 35.90 36.02 10.6K
09:43 36.05 36.08 35.93 35.94 26.2K
09:44 35.92 35.97 35.92 35.93 7.9K
09:45 35.95 35.95 35.77 35.77 20.1K
09:46 35.77 35.81 35.72 35.80 18.9K
09:47 35.83 35.84 35.81 35.84 9.0K
09:48 35.81 35.90 35.81 35.89 16.7K
09:49 35.87 35.95 35.82 35.82 4.0K
09:50 35.79 35.79 35.69 35.77 11.0K
09:51 35.81 35.83 35.79 35.81 9.5K
09:52 35.74 35.74 35.66 35.66 21.3K
09:53 35.63 35.63 35.55 35.59 65.1K
09:54 35.54 35.62 35.54 35.59 159.7K
09:55 35.56 35.60 35.50 35.60 27.1K
09:56 35.60 35.69 35.60 35.69 5.0K
09:57 35.70 35.78 35.70 35.78 5.0K
09:58 35.77 35.77 35.71 35.71 17.1K
09:59 35.69 35.69 35.69 35.69 1.8K
10:00 35.62 35.74 35.62 35.73 7.1K
10:01 35.74 35.74 35.64 35.66 13.3K
10:02 35.74 35.75 35.71 35.71 4.6K
10:03 35.73 35.77 35.71 35.77 4.3K
10:04 35.84 35.89 35.84 35.86 10.7K
10:05 35.87 35.87 35.87 35.87 2.2K
10:06 35.91 35.95 35.91 35.95 1.9K
10:07 35.96 36.00 35.95 35.98 22.2K
10:08 35.99 35.99 35.93 35.93 6.3K
10:09 35.93 35.94 35.90 35.94 2.9K
10:10 35.97 36.04 35.97 36.01 90.7K
10:11 36.03 36.03 36.00 36.03 13.2K
10:12 36.02 36.08 35.99 35.99 57.4K
10:13 35.95 35.95 35.90 35.90 43.2K
10:14 35.88 35.92 35.88 35.92 63.8K
10:15 35.96 35.98 35.94 35.94 13.1K
10:16 35.95 35.95 35.85 35.85 3.7K
10:17 35.84 35.91 35.84 35.90 8.2K
10:18 35.90 35.92 35.88 35.88 4.8K
10:19 35.89 35.97 35.89 35.97 33.4K
10:20 35.99 36.06 35.96 36.05 73.1K
10:21 36.04 36.18 36.04 36.18 24.3K
10:22 36.17 36.18 36.10 36.16 9.9K
10:23 36.12 36.15 36.12 36.15 0.8K
10:24 36.17 36.28 36.17 36.28 21.0K
10:25 36.31 36.32 36.27 36.32 21.2K
10:26 36.29 36.31 36.22 36.23 6.3K
10:27 36.25 36.27 36.25 36.26 7.8K
10:28 36.29 36.29 36.22 36.22 5.0K
10:29 36.26 36.28 36.23 36.23 9.0K
10:30 36.25 36.31 36.25 36.30 10.9K
10:31 36.26 36.35 36.26 36.35 20.1K
10:32 36.34 36.37 36.31 36.31 8.1K
10:33 36.33 36.33 36.29 36.32 17.5K
10:34 36.31 36.32 36.27 36.32 8.9K
10:35 36.31 36.31 36.31 36.31 4.9K
10:36 36.39 36.41 36.28 36.29 13.4K
10:37 36.28 36.28 36.24 36.27 5.9K
10:38 36.25 36.28 36.23 36.23 3.9K
10:39 36.17 36.22 36.13 36.22 9.5K
10:40 36.26 36.26 36.26 36.26 3.9K
10:41 36.32 36.40 36.32 36.40 6.3K
10:42 36.39 36.40 36.37 36.39 20.9K
10:43 36.41 36.46 36.39 36.46 15.1K
10:44 36.51 36.53 36.51 36.52 6.8K
10:45 36.47 36.53 36.47 36.49 4.7K
10:46 36.51 36.56 36.45 36.56 21.5K
10:47 36.56 36.57 36.49 36.50 16.1K
10:48 36.53 36.57 36.53 36.55 7.6K
10:49 36.52 36.52 36.49 36.49 7.5K
10:50 36.47 36.53 36.47 36.50 2.3K
10:51 36.49 36.49 36.45 36.45 5.8K
10:52 36.49 36.50 36.49 36.50 2.3K
10:53 36.60 36.66 36.55 36.55 10.2K
10:54 36.52 36.54 36.49 36.49 2.2K
10:55 36.46 36.53 36.46 36.53 5.3K
10:56 36.49 36.49 36.34 36.35 8.2K
10:57 36.38 36.42 36.38 36.39 2.2K
10:58 36.40 36.41 36.40 36.40 2.2K
10:59 36.42 36.46 36.42 36.46 2.4K
11:00 36.46 36.57 36.46 36.57 11.8K
11:01 36.59 36.59 36.53 36.53 5.2K
11:02 36.59 36.60 36.55 36.55 7.1K
11:03 36.53 36.57 36.51 36.53 10.8K
11:04 36.58 36.58 36.53 36.53 4.5K
11:05 36.53 36.53 36.53 36.53 3.3K
11:06 36.47 36.47 36.41 36.43 14.3K
11:07 36.43 36.43 36.41 36.41 2.0K
11:08 36.45 36.45 36.43 36.43 12.8K
11:09 36.37 36.41 36.37 36.41 2.5K
11:10 36.52 36.53 36.48 36.48 3.8K
11:11 36.59 36.61 36.59 36.61 1.8K
11:12 36.64 36.68 36.62 36.62 4.5K
11:13 36.64 36.65 36.61 36.61 9.7K
11:14 36.63 36.63 36.62 36.62 6.3K
11:15 36.64 36.64 36.60 36.60 5.2K
11:16 36.57 36.64 36.57 36.63 4.6K
11:17 36.64 36.73 36.64 36.72 8.2K
11:18 36.72 36.75 36.72 36.74 4.5K
11:19 36.72 36.72 36.72 36.72 4.4K
11:20 36.72 36.72 36.71 36.72 8.7K
11:21 36.72 36.75 36.72 36.75 10.6K
11:22 36.74 36.78 36.74 36.78 48.4K
11:23 36.81 36.81 36.77 36.78 11.8K
11:24 36.81 36.87 36.81 36.85 14.5K
11:25 36.86 37.02 36.86 37.02 17.5K
11:26 37.02 37.06 36.97 37.02 43.8K
11:27 37.03 37.05 36.98 37.02 14.6K
11:28 37.01 37.02 36.97 36.99 16.4K
11:29 36.98 36.99 36.91 36.91 38.5K
11:30 36.97 36.97 36.76 36.78 22.4K
11:31 36.77 36.79 36.72 36.78 40.6K
11:32 36.79 36.79 36.76 36.76 37.1K
11:33 36.78 36.82 36.77 36.77 2.7K
11:34 36.78 36.80 36.72 36.72 7.0K
11:35 36.77 36.85 36.77 36.85 8.6K
11:36 36.89 36.89 36.81 36.83 9.6K
11:37 36.87 36.89 36.85 36.89 6.9K
11:38 36.88 36.90 36.88 36.89 15.1K
11:39 36.86 36.86 36.82 36.83 2.4K
11:40 36.83 36.87 36.80 36.80 6.6K
11:41 36.80 36.80 36.77 36.77 3.6K
11:42 36.77 36.77 36.72 36.77 15.8K
11:43 36.79 36.79 36.75 36.77 5.4K
11:44 36.78 36.79 36.76 36.79 61.7K
11:45 36.82 36.83 36.77 36.80 10.4K
11:46 36.75 36.82 36.75 36.82 15.9K
11:47 36.83 36.83 36.78 36.78 5.7K
11:48 36.80 36.83 36.80 36.83 2.0K
11:49 36.77 36.77 36.72 36.72 3.6K
11:50 36.72 36.79 36.72 36.73 8.4K
11:51 36.80 36.80 36.80 36.80 1.0K
11:52 36.78 36.80 36.78 36.80 6.7K
11:53 36.79 36.79 36.73 36.73 4.1K
11:54 36.69 36.69 36.64 36.64 40.3K
11:55 36.66 36.71 36.66 36.71 5.3K
11:56 36.71 36.73 36.70 36.70 4.3K
11:57 36.70 36.73 36.70 36.73 1.9K
11:58 36.72 36.75 36.72 36.72 6.6K
11:59 36.72 36.72 36.66 36.68 12.1K
12:00 36.73 36.78 36.73 36.78 10.4K
12:01 36.73 36.74 36.72 36.74 14.4K
12:02 36.75 36.78 36.74 36.77 4.1K
12:03 36.86 36.86 36.86 36.86 0.2K
12:04 36.80 36.81 36.80 36.81 6.7K
12:05 36.79 36.79 36.76 36.76 2.1K
12:06 36.74 36.77 36.74 36.77 7.3K
12:07 36.72 36.76 36.71 36.76 7.9K
12:08 36.74 36.77 36.74 36.75 8.8K
12:09 36.82 36.87 36.82 36.87 3.4K
12:10 36.90 36.93 36.90 36.93 4.4K
12:11 36.92 36.92 36.89 36.91 2.2K
12:12 36.90 36.90 36.81 36.82 6.0K
12:13 36.82 36.82 36.82 36.82 5.8K
12:15 36.83 36.89 36.83 36.89 1.2K
12:16 36.90 36.90 36.83 36.84 4.2K
12:17 36.81 36.81 36.76 36.75 48.8K
12:18 36.75 36.77 36.75 36.77 8.2K
12:19 36.74 36.75 36.74 36.75 8.6K
12:20 36.75 36.77 36.75 36.77 7.7K
12:22 36.73 36.73 36.66 36.66 20.0K
12:23 36.66 36.66 36.58 36.63 35.8K
12:24 36.64 36.67 36.64 36.67 19.9K
12:25 36.70 36.77 36.70 36.75 14.9K
12:26 36.75 36.80 36.75 36.80 8.8K
12:27 36.78 36.78 36.76 36.77 2.9K
12:28 36.77 36.78 36.73 36.73 7.1K
12:29 36.74 36.74 36.71 36.71 15.3K
12:30 36.71 36.72 36.71 36.72 5.0K
12:31 36.74 36.79 36.74 36.79 13.7K
12:32 36.79 36.79 36.72 36.73 8.0K
12:33 36.74 36.76 36.74 36.75 9.0K
12:34 36.73 36.79 36.73 36.79 5.5K
12:35 36.77 36.78 36.70 36.70 20.3K
12:36 36.70 36.70 36.62 36.63 25.0K
12:37 36.63 36.66 36.63 36.66 7.6K
12:38 36.64 36.66 36.64 36.64 13.5K
12:39 36.62 36.62 36.59 36.59 22.4K
12:40 36.59 36.61 36.58 36.60 24.3K
12:41 36.59 36.68 36.58 36.65 22.2K
12:42 36.66 36.71 36.64 36.71 60.0K
12:43 36.71 36.74 36.71 36.74 35.0K
12:44 36.74 36.75 36.73 36.74 20.7K
12:45 36.76 36.76 36.72 36.72 33.1K
12:46 36.74 36.75 36.70 36.75 5.9K
12:47 36.75 36.75 36.72 36.72 4.6K
12:48 36.78 36.78 36.78 36.78 3.5K
12:49 36.79 36.81 36.79 36.81 4.9K
12:50 36.81 36.85 36.81 36.83 13.0K
12:51 36.83 36.87 36.83 36.87 27.8K
12:52 36.88 36.90 36.85 36.85 36.0K
12:53 36.86 36.91 36.86 36.91 4.7K
12:54 36.91 36.92 36.88 36.91 6.2K
12:55 36.92 36.97 36.92 36.97 16.3K
12:56 37.00 37.03 36.99 37.00 23.2K
12:57 36.97 36.97 36.91 36.92 14.3K
12:58 36.89 36.91 36.89 36.89 3.8K
12:59 36.87 36.89 36.87 36.89 6.3K
13:00 36.84 36.96 36.84 36.96 12.2K
13:01 36.96 36.96 36.92 36.93 12.7K
13:02 36.96 37.00 36.92 37.00 5.7K
13:03 36.97 36.98 36.95 36.95 2.4K
13:04 36.99 37.04 36.96 37.04 13.0K
13:05 37.04 37.07 37.02 37.02 11.8K
13:06 36.99 37.02 36.96 37.01 16.3K
13:07 37.04 37.04 36.99 37.01 3.7K
13:08 37.02 37.02 37.02 37.02 4.6K
13:09 37.01 37.01 36.95 36.97 6.2K
13:10 36.96 36.98 36.95 36.96 20.8K
13:11 36.96 37.01 36.96 36.97 7.9K
13:12 36.97 37.00 36.97 36.99 5.2K
13:13 36.99 36.99 36.97 36.97 1.4K
13:14 37.00 37.04 36.98 36.98 15.7K
13:15 36.98 37.04 36.98 37.03 21.6K
13:16 37.03 37.03 37.03 37.03 4.6K
13:17 37.03 37.04 37.01 37.04 3.0K
13:18 37.03 37.05 37.02 37.05 11.7K
13:19 37.05 37.14 37.05 37.14 34.0K
13:20 37.15 37.19 37.09 37.09 10.0K
13:21 37.10 37.23 37.10 37.23 6.7K
13:22 37.24 37.24 37.18 37.19 3.0K
13:23 37.20 37.20 37.07 37.08 17.6K
13:24 37.04 37.10 37.04 37.09 17.5K
13:25 37.10 37.10 37.09 37.09 4.6K
13:26 37.10 37.10 37.09 37.09 2.3K
13:27 37.11 37.15 37.11 37.15 40.5K
13:28 37.14 37.19 37.14 37.17 2.7K
13:29 37.15 37.15 37.09 37.09 8.2K
13:30 37.07 37.12 36.96 36.96 60.7K
13:31 36.92 36.92 36.83 36.83 417.9K
13:32 36.77 36.87 36.74 36.86 35.0K
13:33 36.71 36.74 36.66 36.74 12.4K
13:34 36.75 36.81 36.73 36.76 10.4K
13:35 36.82 36.85 36.77 36.84 13.8K
13:36 36.89 36.92 36.86 36.91 6.0K
13:37 36.89 36.91 36.85 36.90 9.8K
13:38 36.89 36.96 36.88 36.91 15.0K
13:39 36.86 36.86 36.70 36.73 24.0K
13:40 36.71 36.71 36.50 36.50 55.6K
13:41 36.50 36.50 36.38 36.39 140.2K
13:42 36.43 36.47 36.38 36.41 26.7K
13:43 36.45 36.45 36.25 36.28 17.4K
13:44 36.29 36.29 36.26 36.29 11.4K
13:45 36.21 36.21 36.08 36.08 66.7K
13:46 36.02 36.02 35.91 35.97 51.6K
13:47 35.98 36.02 35.89 35.91 7.0K
13:48 35.91 36.00 35.85 36.00 34.3K
13:49 36.01 36.01 35.84 35.94 16.7K
13:50 35.94 35.94 35.69 35.69 32.8K
13:51 35.72 35.79 35.65 35.76 96.9K
13:52 35.77 35.80 35.76 35.80 308.3K
13:53 35.79 35.85 35.74 35.75 154.3K
13:54 35.71 35.74 35.67 35.70 47.5K
13:55 35.68 35.68 35.59 35.59 50.3K
13:56 35.58 35.58 35.53 35.53 56.9K
13:57 35.50 35.51 35.33 35.33 24.2K
13:58 35.34 35.42 35.30 35.35 25.5K
13:59 35.35 35.38 35.30 35.30 39.5K
14:00 35.31 35.49 35.31 35.49 53.3K
14:01 35.53 35.53 35.42 35.53 34.2K
14:02 35.45 35.63 35.45 35.61 24.9K
14:03 35.65 35.69 35.59 35.66 14.7K
14:04 35.67 35.75 35.67 35.75 35.5K
14:05 35.74 35.88 35.71 35.88 29.6K
14:06 35.82 35.94 35.82 35.93 42.6K
14:07 35.91 35.94 35.79 35.79 12.9K
14:08 35.80 35.80 35.71 35.74 25.6K
14:09 35.69 35.87 35.69 35.87 13.8K
14:10 35.92 36.14 35.92 36.04 33.7K
14:11 36.14 36.20 36.03 36.06 36.6K
14:12 36.08 36.08 36.03 36.03 18.9K
14:13 36.03 36.05 35.99 36.03 24.8K
14:14 36.10 36.18 36.09 36.18 17.2K
14:15 36.18 36.18 36.05 36.05 5.4K
14:16 36.03 36.06 35.93 36.02 23.2K
14:17 36.00 36.00 35.81 35.81 7.4K
14:18 35.83 35.83 35.80 35.80 3.3K
14:19 35.80 35.85 35.74 35.85 24.8K
14:20 35.84 35.84 35.77 35.78 7.6K
14:21 35.82 35.93 35.82 35.93 4.9K
14:22 35.94 35.94 35.94 35.94 4.1K
14:23 36.10 36.15 36.08 36.08 20.9K
14:24 36.09 36.10 36.07 36.10 6.4K
14:25 36.13 36.16 36.08 36.16 13.7K
14:26 36.24 36.25 36.21 36.25 18.8K
14:27 36.25 36.33 36.22 36.33 31.6K
14:28 36.33 36.33 36.28 36.28 12.7K
14:29 36.28 36.28 36.25 36.28 8.7K
14:30 36.25 36.28 36.21 36.21 10.3K
14:31 36.27 36.27 36.27 36.27 1.5K
14:32 36.21 36.23 36.15 36.22 10.4K
14:33 36.20 36.20 36.13 36.13 1.7K
14:34 36.20 36.22 36.17 36.17 6.1K
14:35 36.18 36.18 36.11 36.12 5.1K
14:36 36.08 36.09 36.03 36.03 6.7K
14:37 36.07 36.07 36.01 36.01 4.9K
14:38 35.99 35.99 35.92 35.92 28.7K
14:39 35.94 35.95 35.85 35.85 9.1K
14:40 35.88 35.94 35.88 35.93 1.5K
14:41 35.87 35.89 35.78 35.78 6.6K
14:42 35.76 35.76 35.63 35.73 20.5K
14:43 35.66 35.72 35.66 35.72 7.5K
14:44 35.72 35.73 35.70 35.73 2.0K
14:45 35.70 35.78 35.70 35.71 9.2K
14:46 35.73 35.73 35.66 35.68 14.6K
14:47 35.74 35.80 35.74 35.76 3.5K
14:48 35.76 35.81 35.69 35.81 14.6K
14:49 35.80 35.80 35.80 35.80 3.1K
14:50 35.80 35.82 35.78 35.78 8.1K
14:51 35.88 35.88 35.88 35.88 0.5K
14:52 35.88 35.91 35.87 35.88 7.0K
14:53 35.88 35.88 35.85 35.86 8.3K
14:54 35.92 35.92 35.92 35.92 0.5K
14:55 35.92 35.95 35.92 35.95 6.0K
14:56 36.01 36.06 36.01 36.02 7.5K
14:57 36.07 36.07 36.06 36.06 3.4K
14:58 35.98 35.98 35.98 35.98 1.4K
14:59 35.95 35.95 35.95 35.95 6.0K
15:00 35.97 36.05 35.95 36.05 15.1K
15:01 36.05 36.12 36.05 36.12 17.8K
15:02 36.07 36.07 36.06 36.07 1.3K
15:03 36.02 36.07 36.02 36.07 2.8K
15:04 36.02 36.02 35.98 35.98 5.8K
15:05 36.01 36.09 36.01 36.09 4.5K
15:06 36.08 36.08 35.97 35.97 3.7K
15:07 35.93 35.95 35.93 35.95 16.3K
15:08 35.96 35.98 35.96 35.98 10.3K
15:09 35.96 35.96 35.96 35.96 1.6K
15:10 35.96 35.96 35.86 35.85 4.8K
15:11 35.85 35.88 35.80 35.88 19.6K
15:12 35.93 35.99 35.93 35.99 9.2K
15:13 36.00 36.12 36.00 36.10 6.4K
15:14 36.11 36.12 36.08 36.08 7.8K
15:15 36.08 36.13 36.08 36.12 10.9K
15:16 36.12 36.12 36.09 36.09 2.3K
15:17 36.05 36.08 36.00 36.00 5.2K
15:18 36.01 36.01 35.97 35.98 9.5K
15:19 35.97 35.97 35.87 35.90 33.0K
15:20 35.87 35.90 35.85 35.90 22.5K
15:21 35.92 35.95 35.89 35.94 4.4K
15:22 35.92 35.92 35.90 35.90 7.1K
15:23 35.92 35.94 35.89 35.90 22.2K
15:24 35.83 35.83 35.79 35.80 6.1K
15:25 35.79 35.79 35.78 35.78 6.2K
15:26 35.80 35.81 35.75 35.74 21.4K
15:27 35.74 35.84 35.74 35.82 17.8K
15:28 35.81 35.82 35.81 35.81 3.7K
15:29 35.77 35.79 35.77 35.78 15.4K
15:30 35.83 35.90 35.82 35.90 15.3K
15:31 35.88 35.89 35.83 35.83 10.5K
15:32 35.80 35.88 35.80 35.85 11.1K
15:33 35.85 35.85 35.85 35.85 2.3K
15:34 35.82 35.89 35.82 35.89 41.9K
15:35 35.85 35.94 35.85 35.92 36.4K
15:36 35.94 35.94 35.87 35.90 15.1K
15:37 35.85 35.89 35.83 35.89 16.7K
15:38 35.92 35.95 35.92 35.94 6.3K
15:39 35.91 35.97 35.91 35.97 10.8K
15:40 35.99 35.99 35.94 35.99 12.9K
15:41 36.02 36.04 35.99 36.03 31.2K
15:42 36.02 36.03 36.00 36.03 10.2K
15:43 36.01 36.05 36.01 36.05 6.9K
15:44 36.06 36.08 36.04 36.05 19.1K
15:45 36.03 36.06 36.02 36.06 9.8K
15:46 36.06 36.10 36.06 36.08 6.3K
15:47 36.10 36.11 36.06 36.06 8.6K
15:48 36.10 36.11 36.07 36.11 10.0K
15:49 36.16 36.20 36.16 36.20 6.0K
15:50 36.25 36.33 36.25 36.31 46.8K
15:51 36.25 36.28 36.23 36.26 15.4K
15:52 36.24 36.24 36.18 36.22 7.0K
15:53 36.23 36.27 36.21 36.21 10.4K
15:54 36.26 36.31 36.25 36.29 14.4K
15:55 36.29 36.29 36.21 36.25 39.2K
15:56 36.26 36.32 36.26 36.32 15.9K
15:57 36.29 36.29 36.21 36.24 11.9K
15:58 36.23 36.28 36.22 36.28 30.6K
15:59 36.20 36.25 36.17 36.23 299.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし