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 40.89 40.89 40.76 40.81 757.3K
09:31 40.81 40.98 40.80 40.98 59.2K
09:32 40.98 41.08 40.94 41.08 71.1K
09:33 41.08 41.10 40.97 41.02 46.8K
09:34 41.03 41.17 41.02 41.16 21.3K
09:35 41.09 41.14 41.03 41.11 39.5K
09:36 41.10 41.14 40.98 41.07 46.7K
09:37 41.06 41.11 40.90 41.00 36.7K
09:38 41.02 41.06 40.96 41.03 41.7K
09:39 41.02 41.12 41.02 41.11 12.6K
09:40 41.14 41.21 41.14 41.16 52.7K
09:41 41.19 41.32 41.17 41.32 47.2K
09:42 41.33 41.40 41.31 41.36 45.7K
09:43 41.39 41.41 41.31 41.38 50.8K
09:44 41.38 41.42 41.38 41.41 36.9K
09:45 41.43 41.51 41.43 41.51 32.0K
09:46 41.54 41.67 41.46 41.67 66.2K
09:47 41.59 41.63 41.41 41.41 40.6K
09:48 41.44 41.47 41.37 41.41 18.8K
09:49 41.44 41.46 41.38 41.43 18.8K
09:50 41.49 41.60 41.45 41.55 49.6K
09:51 41.54 41.58 41.47 41.51 14.9K
09:52 41.45 41.51 41.43 41.51 30.8K
09:53 41.50 41.55 41.44 41.50 17.6K
09:54 41.52 41.52 41.40 41.45 16.8K
09:55 41.41 41.41 41.30 41.34 26.7K
09:56 41.31 41.31 41.19 41.19 33.3K
09:57 41.22 41.28 41.22 41.28 149.6K
09:58 41.29 41.36 41.26 41.34 18.8K
09:59 41.39 41.47 41.39 41.47 29.5K
10:00 41.45 41.58 41.45 41.52 106.0K
10:01 41.53 41.55 41.48 41.55 24.6K
10:02 41.57 41.59 41.51 41.51 28.9K
10:03 41.46 41.51 41.40 41.49 22.8K
10:04 41.42 41.45 41.40 41.44 11.6K
10:05 41.47 41.47 41.26 41.26 18.4K
10:06 41.34 41.39 41.32 41.35 11.7K
10:07 41.36 41.41 41.33 41.33 37.1K
10:08 41.30 41.37 41.30 41.35 5.8K
10:09 41.38 41.43 41.38 41.41 15.6K
10:10 41.42 41.49 41.41 41.48 29.8K
10:11 41.48 41.55 41.48 41.54 29.1K
10:12 41.54 41.56 41.53 41.53 22.8K
10:13 41.50 41.54 41.48 41.52 21.6K
10:14 41.54 41.66 41.54 41.66 28.9K
10:15 41.66 41.66 41.56 41.59 21.4K
10:16 41.61 41.72 41.61 41.69 44.3K
10:17 41.65 41.70 41.63 41.70 29.4K
10:18 41.72 41.72 41.60 41.66 13.4K
10:19 41.67 41.67 41.52 41.53 41.5K
10:20 41.52 41.55 41.48 41.51 33.4K
10:21 41.51 41.59 41.51 41.59 19.6K
10:22 41.63 41.63 41.55 41.55 15.2K
10:23 41.51 41.53 41.51 41.51 4.6K
10:24 41.51 41.58 41.48 41.58 69.9K
10:25 41.57 41.57 41.52 41.53 15.2K
10:26 41.58 41.60 41.49 41.53 24.6K
10:27 41.52 41.52 41.44 41.47 24.9K
10:28 41.51 41.51 41.46 41.48 9.9K
10:29 41.48 41.53 41.45 41.50 17.5K
10:30 41.48 41.52 41.48 41.52 3.2K
10:31 41.40 41.51 41.36 41.51 10.8K
10:32 41.53 41.59 41.51 41.59 57.9K
10:33 41.62 41.64 41.59 41.64 14.6K
10:34 41.64 41.65 41.61 41.65 10.6K
10:35 41.63 41.72 41.63 41.66 24.1K
10:36 41.65 41.74 41.65 41.66 21.0K
10:37 41.69 41.76 41.69 41.76 25.2K
10:38 41.77 41.82 41.77 41.82 36.6K
10:39 41.88 41.95 41.88 41.93 46.8K
10:40 41.97 42.03 41.84 41.88 47.1K
10:41 41.90 41.93 41.82 41.83 10.5K
10:42 41.82 41.88 41.79 41.83 17.7K
10:43 41.84 41.87 41.83 41.87 5.5K
10:44 41.91 41.92 41.88 41.88 34.0K
10:45 41.90 41.96 41.87 41.96 27.3K
10:46 41.96 42.08 41.96 42.08 29.0K
10:47 42.10 42.13 42.01 42.01 46.0K
10:48 42.04 42.13 41.99 42.05 23.9K
10:49 42.04 42.04 41.97 41.97 15.6K
10:50 41.91 41.91 41.85 41.88 14.9K
10:51 41.88 41.88 41.83 41.87 20.1K
10:52 41.84 41.94 41.83 41.94 7.4K
10:53 41.97 41.99 41.95 41.95 13.4K
10:54 41.91 41.92 41.87 41.87 13.9K
10:55 41.90 41.91 41.83 41.91 5.8K
10:56 41.89 41.90 41.84 41.88 8.6K
10:57 41.88 41.98 41.88 41.98 14.1K
10:58 42.02 42.03 41.96 41.98 25.8K
10:59 42.01 42.04 41.99 42.01 8.4K
11:00 41.95 42.08 41.95 42.06 17.7K
11:01 42.06 42.13 42.06 42.10 15.5K
11:02 42.15 42.21 42.15 42.16 20.7K
11:03 42.18 42.22 42.18 42.21 17.4K
11:04 42.22 42.39 42.21 42.32 67.9K
11:05 42.31 42.44 42.31 42.42 50.5K
11:06 42.36 42.39 42.30 42.30 20.7K
11:07 42.34 42.36 42.25 42.36 12.1K
11:08 42.35 42.38 42.31 42.38 31.1K
11:09 42.39 42.42 42.38 42.42 9.6K
11:10 42.39 42.45 42.39 42.44 21.4K
11:11 42.44 42.50 42.44 42.50 18.3K
11:12 42.50 42.56 42.46 42.46 25.3K
11:13 42.51 42.55 42.50 42.50 31.4K
11:14 42.51 42.56 42.51 42.54 12.3K
11:15 42.53 42.55 42.50 42.52 4.0K
11:16 42.58 42.60 42.54 42.55 21.8K
11:17 42.54 42.59 42.53 42.55 13.4K
11:18 42.48 42.48 42.38 42.40 33.0K
11:19 42.44 42.47 42.40 42.47 10.1K
11:20 42.49 42.52 42.46 42.46 16.5K
11:21 42.46 42.49 42.39 42.39 60.6K
11:22 42.39 42.42 42.36 42.42 23.5K
11:23 42.47 42.47 42.41 42.41 4.3K
11:24 42.38 42.39 42.34 42.39 13.0K
11:25 42.38 42.42 42.32 42.32 20.4K
11:26 42.30 42.32 42.18 42.21 77.7K
11:27 42.22 42.23 42.18 42.22 19.2K
11:28 42.21 42.22 42.18 42.21 13.0K
11:29 42.20 42.23 42.17 42.19 18.0K
11:30 42.17 42.19 42.13 42.18 36.6K
11:31 42.19 42.23 42.15 42.22 42.7K
11:32 42.15 42.15 42.06 42.13 45.9K
11:33 42.12 42.13 41.86 41.92 34.4K
11:34 41.96 42.01 41.92 42.00 12.1K
11:35 42.02 42.02 41.98 41.98 13.2K
11:36 41.94 41.94 41.86 41.94 37.7K
11:37 41.96 42.02 41.93 42.02 18.7K
11:38 42.03 42.09 42.03 42.09 16.1K
11:39 42.05 42.08 41.97 42.01 41.7K
11:40 42.00 42.01 41.91 41.91 14.6K
11:41 41.91 41.92 41.83 41.83 29.0K
11:42 41.82 41.83 41.76 41.78 26.7K
11:43 41.78 41.81 41.69 41.69 40.0K
11:44 41.72 41.72 41.65 41.71 89.6K
11:45 41.66 41.81 41.66 41.74 23.9K
11:46 41.72 41.76 41.70 41.71 10.1K
11:47 41.79 41.86 41.79 41.86 12.0K
11:48 41.83 41.88 41.83 41.85 26.2K
11:49 41.88 41.94 41.88 41.92 12.1K
11:50 41.91 41.94 41.87 41.94 19.3K
11:51 41.95 41.97 41.94 41.96 31.4K
11:52 41.97 41.97 41.92 41.92 13.5K
11:53 41.90 41.92 41.87 41.87 16.5K
11:54 41.83 41.86 41.83 41.85 44.2K
11:55 41.83 41.84 41.83 41.84 12.0K
11:56 41.88 41.90 41.87 41.90 6.6K
11:57 41.94 41.94 41.93 41.93 29.4K
11:58 41.94 42.03 41.93 41.95 23.1K
11:59 42.06 42.12 42.06 42.12 31.4K
12:00 42.10 42.19 42.09 42.18 13.1K
12:01 42.16 42.21 42.05 42.05 14.6K
12:02 42.08 42.08 42.00 42.00 17.0K
12:03 42.00 42.03 41.98 42.01 24.5K
12:04 42.07 42.07 42.00 42.00 12.5K
12:05 41.99 42.10 41.99 42.07 11.7K
12:06 42.12 42.12 42.05 42.10 25.1K
12:07 42.10 42.12 42.08 42.08 15.9K
12:08 42.03 42.09 42.02 42.04 13.8K
12:09 41.97 42.04 41.93 42.04 9.5K
12:10 42.05 42.08 42.04 42.04 9.6K
12:11 42.03 42.05 42.02 42.02 9.0K
12:12 42.02 42.03 41.95 41.96 9.1K
12:13 41.95 41.95 41.91 41.94 8.5K
12:14 41.97 41.98 41.93 41.98 19.3K
12:15 42.00 42.02 41.93 41.93 16.0K
12:16 41.94 41.94 41.89 41.89 4.7K
12:17 41.87 41.96 41.87 41.93 10.9K
12:18 41.89 41.93 41.89 41.93 2.5K
12:19 41.92 41.94 41.91 41.91 11.6K
12:20 41.90 41.98 41.90 41.96 11.0K
12:21 42.04 42.04 42.01 42.01 8.0K
12:22 42.02 42.04 41.98 41.98 8.4K
12:23 41.99 42.01 41.99 42.01 1.2K
12:24 42.03 42.03 41.92 41.92 5.5K
12:25 41.93 41.93 41.82 41.89 15.1K
12:26 41.88 41.90 41.85 41.85 10.0K
12:27 41.86 41.87 41.85 41.85 5.4K
12:28 41.84 41.89 41.83 41.83 6.5K
12:29 41.82 41.87 41.82 41.87 15.7K
12:30 41.84 41.87 41.84 41.87 11.8K
12:32 41.87 41.88 41.87 41.87 5.8K
12:33 41.91 41.92 41.90 41.92 10.2K
12:34 41.94 41.94 41.85 41.85 3.0K
12:35 41.89 41.93 41.89 41.93 4.8K
12:36 41.94 41.94 41.93 41.93 4.6K
12:37 41.92 41.96 41.92 41.95 15.6K
12:38 41.94 41.94 41.91 41.91 6.4K
12:39 41.92 41.92 41.92 41.92 3.8K
12:40 41.92 41.93 41.92 41.93 1.4K
12:41 41.90 41.90 41.85 41.88 7.7K
12:42 41.91 41.96 41.90 41.96 6.6K
12:43 41.92 41.95 41.92 41.95 4.1K
12:44 41.95 42.01 41.95 42.00 15.2K
12:45 42.00 42.01 41.98 41.99 13.2K
12:46 41.96 41.99 41.96 41.99 14.9K
12:48 41.94 41.94 41.89 41.89 14.6K
12:49 41.92 41.96 41.91 41.92 40.4K
12:50 41.92 41.92 41.86 41.90 53.2K
12:51 41.95 41.96 41.89 41.89 5.2K
12:52 41.87 41.90 41.86 41.90 23.9K
12:53 41.90 41.91 41.89 41.91 32.9K
12:54 41.92 41.94 41.91 41.93 12.1K
12:55 41.90 41.90 41.87 41.89 13.2K
12:56 41.88 41.88 41.85 41.85 2.6K
12:58 41.88 41.89 41.85 41.86 8.8K
12:59 41.85 41.88 41.85 41.88 1.9K
13:00 41.91 41.97 41.91 41.96 8.8K
13:01 41.98 41.98 41.98 41.98 1.9K
13:02 42.02 42.02 41.99 42.02 13.2K
13:03 42.05 42.07 42.02 42.05 12.8K
13:04 42.03 42.06 42.03 42.06 8.2K
13:05 42.04 42.04 42.02 42.02 15.8K
13:06 42.08 42.11 42.05 42.05 9.9K
13:07 42.04 42.04 42.02 42.03 12.4K
13:08 42.02 42.10 41.99 42.07 17.8K
13:09 42.11 42.14 42.08 42.09 13.1K
13:10 42.09 42.09 41.96 42.03 8.3K
13:11 42.01 42.01 41.86 41.86 12.5K
13:12 41.91 41.97 41.89 41.97 8.5K
13:13 41.99 41.99 41.94 41.97 9.5K
13:14 41.95 41.96 41.93 41.93 9.3K
13:15 41.92 41.93 41.84 41.84 20.1K
13:16 41.85 41.86 41.82 41.85 10.4K
13:17 41.88 41.88 41.82 41.84 24.5K
13:18 41.82 41.91 41.82 41.91 10.3K
13:19 41.89 41.99 41.89 41.97 9.6K
13:20 41.88 41.88 41.85 41.85 21.3K
13:21 41.84 41.84 41.81 41.83 9.9K
13:22 41.85 41.89 41.84 41.89 13.7K
13:23 41.86 41.86 41.86 41.86 2.0K
13:24 41.92 41.96 41.90 41.90 18.1K
13:25 41.85 41.94 41.85 41.93 11.8K
13:26 41.93 42.08 41.93 42.01 41.7K
13:27 42.02 42.04 41.97 42.04 16.5K
13:28 42.00 42.04 42.00 42.02 7.0K
13:29 42.02 42.04 41.99 42.04 13.1K
13:30 42.03 42.09 42.03 42.05 6.7K
13:31 42.06 42.21 42.06 42.21 23.4K
13:32 42.16 42.21 42.16 42.21 17.8K
13:33 42.26 42.32 42.24 42.29 28.0K
13:34 42.26 42.26 42.23 42.24 12.1K
13:35 42.23 42.34 42.20 42.34 16.0K
13:36 42.34 42.48 42.34 42.45 30.1K
13:37 42.42 42.42 42.37 42.38 11.0K
13:38 42.38 42.44 42.38 42.44 13.9K
13:39 42.42 42.44 42.41 42.44 6.3K
13:40 42.43 42.43 42.33 42.34 22.6K
13:41 42.34 42.34 42.30 42.33 7.3K
13:42 42.30 42.31 42.29 42.30 11.6K
13:43 42.37 42.37 42.34 42.34 3.8K
13:44 42.41 42.42 42.39 42.40 6.8K
13:45 42.45 42.45 42.39 42.39 10.4K
13:46 42.36 42.41 42.36 42.41 5.6K
13:47 42.42 42.45 42.42 42.45 21.6K
13:48 42.48 42.48 42.42 42.44 10.5K
13:49 42.42 42.44 42.40 42.44 11.0K
13:50 42.45 42.46 42.41 42.41 6.9K
13:51 42.43 42.43 42.40 42.41 10.6K
13:52 42.41 42.43 42.37 42.37 23.0K
13:53 42.34 42.36 42.34 42.36 8.4K
13:54 42.38 42.46 42.38 42.46 3.0K
13:55 42.46 42.48 42.46 42.48 6.4K
13:56 42.51 42.52 42.47 42.47 38.4K
13:57 42.49 42.51 42.49 42.50 8.1K
13:58 42.49 42.62 42.49 42.59 23.4K
13:59 42.60 42.60 42.53 42.53 4.9K
14:00 42.56 42.58 42.56 42.56 8.4K
14:01 42.58 42.72 42.58 42.63 19.1K
14:02 42.64 42.64 42.53 42.53 24.4K
14:03 42.55 42.60 42.53 42.58 71.4K
14:04 42.57 42.60 42.55 42.57 16.0K
14:05 42.57 42.63 42.55 42.62 8.5K
14:06 42.59 42.70 42.59 42.67 13.5K
14:07 42.67 42.71 42.66 42.67 36.9K
14:08 42.63 42.63 42.57 42.58 34.4K
14:09 42.60 42.65 42.60 42.62 51.2K
14:10 42.59 42.59 42.38 42.38 45.2K
14:11 42.41 42.42 42.40 42.41 3.2K
14:12 42.43 42.43 42.39 42.39 2.5K
14:13 42.40 42.42 42.36 42.42 14.1K
14:14 42.40 42.42 42.38 42.38 7.2K
14:15 42.41 42.41 42.37 42.37 13.6K
14:16 42.41 42.51 42.41 42.51 8.0K
14:17 42.47 42.47 42.39 42.39 6.4K
14:18 42.41 42.43 42.35 42.38 13.5K
14:19 42.40 42.40 42.40 42.40 1.4K
14:20 42.36 42.36 42.33 42.33 11.8K
14:21 42.35 42.39 42.35 42.39 18.9K
14:22 42.37 42.38 42.35 42.36 4.2K
14:23 42.40 42.40 42.39 42.39 16.1K
14:24 42.39 42.39 42.37 42.38 13.7K
14:25 42.39 42.39 42.36 42.36 20.7K
14:26 42.38 42.38 42.37 42.38 5.8K
14:27 42.31 42.34 42.31 42.34 3.4K
14:28 42.34 42.34 42.31 42.32 11.9K
14:29 42.33 42.35 42.33 42.35 2.4K
14:30 42.39 42.40 42.37 42.38 7.5K
14:31 42.39 42.39 42.38 42.38 4.5K
14:32 42.35 42.38 42.34 42.34 11.9K
14:33 42.38 42.38 42.37 42.37 2.4K
14:34 42.36 42.39 42.35 42.35 22.3K
14:35 42.33 42.33 42.33 42.33 3.3K
14:36 42.38 42.40 42.36 42.37 23.1K
14:37 42.37 42.39 42.37 42.38 11.3K
14:38 42.36 42.36 42.30 42.36 12.5K
14:39 42.36 42.36 42.33 42.33 22.9K
14:40 42.32 42.38 42.32 42.38 2.9K
14:41 42.37 42.40 42.37 42.40 7.1K
14:42 42.38 42.38 42.34 42.38 3.4K
14:43 42.45 42.48 42.44 42.44 24.9K
14:44 42.49 42.51 42.46 42.51 8.4K
14:45 42.51 42.56 42.51 42.53 33.3K
14:46 42.53 42.53 42.50 42.53 6.4K
14:47 42.50 42.52 42.50 42.52 24.4K
14:48 42.54 42.54 42.47 42.47 8.2K
14:49 42.44 42.44 42.39 42.42 26.8K
14:50 42.45 42.50 42.45 42.49 9.6K
14:51 42.48 42.49 42.46 42.48 4.4K
14:52 42.51 42.60 42.51 42.60 7.9K
14:53 42.59 42.61 42.58 42.61 10.8K
14:54 42.59 42.60 42.59 42.59 1.6K
14:55 42.60 42.60 42.60 42.60 7.5K
14:56 42.59 42.59 42.54 42.55 11.3K
14:57 42.57 42.58 42.57 42.57 8.4K
14:58 42.59 42.59 42.56 42.56 4.6K
14:59 42.57 42.60 42.57 42.60 4.5K
15:00 42.60 42.64 42.56 42.64 20.2K
15:01 42.59 42.65 42.59 42.61 19.6K
15:02 42.60 42.65 42.60 42.64 12.1K
15:03 42.64 42.67 42.63 42.66 16.5K
15:04 42.66 42.71 42.65 42.70 15.1K
15:05 42.70 42.71 42.62 42.63 14.3K
15:06 42.62 42.62 42.59 42.60 6.1K
15:07 42.57 42.61 42.56 42.60 9.8K
15:08 42.60 42.67 42.60 42.67 8.0K
15:09 42.67 42.71 42.65 42.65 11.1K
15:10 42.66 42.69 42.66 42.69 13.9K
15:11 42.66 42.72 42.66 42.70 7.4K
15:12 42.69 42.70 42.67 42.69 10.5K
15:13 42.68 42.69 42.64 42.66 6.8K
15:14 42.66 42.66 42.58 42.60 21.3K
15:15 42.59 42.62 42.57 42.58 3.8K
15:16 42.60 42.61 42.57 42.57 2.5K
15:17 42.57 42.62 42.55 42.61 8.0K
15:18 42.60 42.60 42.54 42.55 8.8K
15:19 42.55 42.60 42.55 42.58 9.3K
15:20 42.60 42.60 42.58 42.60 7.4K
15:21 42.58 42.58 42.51 42.53 13.6K
15:22 42.50 42.56 42.50 42.54 10.0K
15:23 42.56 42.63 42.56 42.63 3.4K
15:24 42.63 42.68 42.63 42.68 10.1K
15:25 42.70 42.70 42.67 42.67 19.4K
15:26 42.65 42.66 42.62 42.62 9.8K
15:27 42.60 42.63 42.60 42.63 9.8K
15:28 42.64 42.68 42.64 42.68 13.7K
15:29 42.65 42.68 42.63 42.68 46.6K
15:30 42.64 42.69 42.62 42.69 28.2K
15:31 42.70 42.70 42.67 42.70 21.4K
15:32 42.69 42.69 42.65 42.65 16.3K
15:33 42.61 42.62 42.58 42.60 33.6K
15:34 42.61 42.63 42.59 42.59 19.2K
15:35 42.59 42.61 42.57 42.57 11.9K
15:36 42.56 42.56 42.42 42.42 22.3K
15:37 42.39 42.41 42.34 42.41 16.5K
15:38 42.35 42.35 42.32 42.32 11.7K
15:39 42.33 42.33 42.13 42.13 69.5K
15:40 42.13 42.19 42.05 42.15 46.9K
15:41 42.08 42.21 42.08 42.18 15.5K
15:42 42.20 42.23 42.20 42.20 7.3K
15:43 42.22 42.26 42.22 42.22 18.1K
15:44 42.22 42.30 42.22 42.28 16.7K
15:45 42.25 42.33 42.25 42.30 21.5K
15:46 42.29 42.29 42.25 42.25 6.0K
15:47 42.27 42.35 42.27 42.35 5.1K
15:48 42.36 42.37 42.36 42.36 10.9K
15:49 42.35 42.40 42.35 42.40 10.2K
15:50 42.39 42.40 42.33 42.33 23.3K
15:51 42.34 42.34 42.32 42.34 14.1K
15:52 42.33 42.37 42.31 42.34 38.8K
15:53 42.33 42.41 42.32 42.39 23.6K
15:54 42.39 42.47 42.39 42.46 13.1K
15:55 42.42 42.44 42.41 42.43 50.9K
15:56 42.42 42.50 42.42 42.49 64.0K
15:57 42.49 42.50 42.38 42.38 89.8K
15:58 42.37 42.42 42.36 42.40 90.4K
15:59 42.40 42.50 42.40 42.47 803.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし