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 43.57 43.67 43.57 43.66 506.9K
09:31 43.66 43.73 43.65 43.71 14.8K
09:32 43.71 43.84 43.69 43.70 96.3K
09:33 43.71 43.80 43.70 43.71 32.5K
09:34 43.70 43.82 43.70 43.82 13.0K
09:35 43.79 43.83 43.71 43.75 38.0K
09:36 43.75 43.87 43.75 43.79 47.5K
09:37 43.79 43.81 43.76 43.77 15.1K
09:38 43.79 43.80 43.66 43.66 21.9K
09:39 43.75 43.80 43.74 43.80 6.9K
09:40 43.82 43.82 43.67 43.67 18.2K
09:41 43.57 43.57 43.48 43.53 21.0K
09:42 43.55 43.62 43.54 43.59 17.3K
09:43 43.62 43.72 43.62 43.72 41.8K
09:44 43.70 43.70 43.64 43.70 14.0K
09:45 43.72 43.77 43.59 43.60 12.6K
09:46 43.58 43.67 43.56 43.56 21.3K
09:47 43.57 43.61 43.55 43.58 10.4K
09:48 43.58 43.58 43.48 43.48 16.8K
09:49 43.43 43.48 43.43 43.47 13.7K
09:50 43.48 43.52 43.47 43.48 2.8K
09:51 43.49 43.49 43.41 43.41 22.1K
09:52 43.44 43.49 43.44 43.46 14.9K
09:53 43.45 43.55 43.45 43.54 54.3K
09:54 43.54 43.56 43.52 43.53 13.7K
09:55 43.50 43.50 43.44 43.44 3.8K
09:56 43.46 43.52 43.46 43.52 6.6K
09:57 43.52 43.58 43.51 43.51 11.0K
09:58 43.55 43.62 43.55 43.61 14.8K
09:59 43.62 43.71 43.62 43.69 21.8K
10:00 43.68 43.78 43.66 43.78 18.8K
10:01 43.81 43.94 43.77 43.94 17.3K
10:02 43.97 43.99 43.92 43.99 24.8K
10:03 43.99 44.04 43.95 44.01 23.9K
10:04 44.05 44.06 43.96 44.00 21.8K
10:05 44.06 44.09 43.99 44.05 22.8K
10:06 44.08 44.08 44.02 44.03 13.7K
10:07 44.01 44.02 43.99 44.02 18.4K
10:08 44.04 44.06 44.03 44.04 8.0K
10:09 44.00 44.04 44.00 44.04 12.6K
10:10 44.02 44.02 43.85 43.85 18.0K
10:11 43.79 43.80 43.70 43.74 19.2K
10:12 43.78 43.78 43.55 43.55 16.4K
10:13 43.53 43.75 43.53 43.75 8.6K
10:14 43.76 43.76 43.67 43.67 13.3K
10:15 43.68 43.77 43.68 43.77 6.4K
10:16 43.79 43.83 43.75 43.77 11.3K
10:17 43.73 43.79 43.72 43.79 12.9K
10:18 43.78 43.84 43.77 43.80 18.6K
10:19 43.78 43.80 43.65 43.65 15.7K
10:20 43.64 43.67 43.64 43.65 10.5K
10:21 43.64 43.64 43.55 43.55 17.9K
10:22 43.54 43.67 43.54 43.66 28.3K
10:23 43.67 43.68 43.65 43.67 6.8K
10:24 43.65 43.65 43.57 43.62 12.2K
10:25 43.63 43.66 43.60 43.60 32.4K
10:26 43.51 43.54 43.51 43.54 18.1K
10:27 43.55 43.57 43.54 43.57 16.8K
10:28 43.64 43.71 43.58 43.69 10.3K
10:29 43.66 43.69 43.66 43.69 21.3K
10:30 43.69 43.76 43.69 43.76 21.3K
10:31 43.77 43.81 43.76 43.76 10.9K
10:32 43.71 43.75 43.69 43.73 10.8K
10:33 43.78 43.78 43.71 43.71 6.0K
10:34 43.72 43.74 43.72 43.72 7.3K
10:35 43.75 43.78 43.70 43.70 4.4K
10:36 43.73 43.84 43.73 43.84 7.5K
10:37 43.85 43.86 43.84 43.85 12.5K
10:38 43.90 43.95 43.88 43.88 10.9K
10:39 43.87 43.87 43.84 43.84 14.1K
10:40 43.91 43.97 43.90 43.91 12.1K
10:41 43.95 43.99 43.95 43.97 10.3K
10:42 43.98 44.03 43.98 43.98 11.2K
10:43 43.94 43.99 43.94 43.99 17.0K
10:44 43.97 44.01 43.92 44.01 17.6K
10:45 44.01 44.01 43.88 43.88 13.1K
10:46 43.83 43.90 43.83 43.90 6.7K
10:47 43.91 43.92 43.84 43.85 12.8K
10:48 43.82 43.90 43.82 43.90 4.6K
10:49 43.92 44.07 43.92 44.07 18.4K
10:50 44.10 44.17 44.10 44.16 21.7K
10:51 44.16 44.24 44.16 44.22 20.8K
10:52 44.23 44.23 44.09 44.09 15.7K
10:53 44.09 44.13 44.08 44.13 8.9K
10:54 44.15 44.17 44.15 44.15 8.2K
10:55 44.14 44.14 44.12 44.12 23.5K
10:56 44.07 44.07 44.00 44.00 92.3K
10:57 43.97 43.98 43.96 43.96 8.9K
10:58 43.97 43.97 43.89 43.91 8.6K
10:59 43.91 43.93 43.90 43.93 3.5K
11:00 43.95 43.96 43.87 43.87 13.7K
11:01 43.88 43.92 43.87 43.91 4.8K
11:02 43.89 43.92 43.87 43.87 8.3K
11:03 43.89 43.95 43.89 43.92 5.6K
11:04 43.92 44.04 43.89 44.03 10.8K
11:05 44.03 44.09 44.03 44.06 28.6K
11:06 44.06 44.13 44.06 44.13 30.1K
11:07 44.12 44.15 44.11 44.15 51.5K
11:08 44.16 44.19 44.16 44.19 19.0K
11:09 44.19 44.24 44.19 44.20 46.5K
11:10 44.21 44.29 44.21 44.29 12.2K
11:11 44.27 44.33 44.26 44.26 22.1K
11:12 44.21 44.25 44.19 44.20 10.8K
11:13 44.27 44.27 44.27 44.27 1.2K
11:14 44.21 44.23 44.15 44.15 4.1K
11:15 44.19 44.27 44.19 44.22 3.3K
11:16 44.19 44.20 44.14 44.18 12.6K
11:17 44.18 44.18 44.11 44.11 4.3K
11:18 44.09 44.11 44.08 44.09 7.8K
11:19 44.05 44.10 44.04 44.08 6.3K
11:20 44.10 44.14 44.10 44.12 6.0K
11:21 44.12 44.16 44.11 44.14 14.9K
11:22 44.22 44.24 44.17 44.18 7.7K
11:23 44.15 44.15 44.08 44.08 5.6K
11:24 44.06 44.09 44.06 44.08 7.9K
11:25 44.08 44.08 44.04 44.04 10.2K
11:26 44.02 44.08 44.02 44.08 2.3K
11:27 44.07 44.09 44.03 44.03 5.3K
11:28 44.00 44.00 43.97 43.99 10.9K
11:29 44.00 44.01 44.00 44.01 3.0K
11:30 43.97 43.98 43.96 43.98 15.3K
11:31 43.94 43.99 43.94 43.98 5.3K
11:32 43.98 43.98 43.93 43.97 3.5K
11:33 44.07 44.11 44.06 44.10 2.9K
11:34 44.13 44.13 44.13 44.13 3.6K
11:35 44.13 44.16 44.13 44.15 5.2K
11:36 44.16 44.16 44.16 44.16 1.9K
11:37 44.16 44.16 44.16 44.16 1.4K
11:38 44.16 44.16 44.16 44.16 0.4K
11:39 44.16 44.17 44.14 44.15 5.0K
11:40 44.19 44.19 44.12 44.12 17.1K
11:41 44.08 44.13 44.08 44.13 2.7K
11:42 44.15 44.16 44.09 44.09 6.0K
11:43 44.07 44.07 44.07 44.07 3.1K
11:44 44.10 44.11 44.10 44.11 4.1K
11:45 44.12 44.13 44.12 44.13 3.9K
11:46 44.11 44.11 44.04 44.11 11.5K
11:47 44.09 44.10 44.09 44.10 2.8K
11:48 44.14 44.16 44.06 44.14 27.1K
11:49 44.12 44.12 44.07 44.07 8.1K
11:50 44.06 44.07 44.03 44.03 17.8K
11:51 44.04 44.09 44.04 44.08 5.9K
11:52 44.11 44.11 44.09 44.09 8.1K
11:53 44.13 44.17 44.13 44.17 4.6K
11:54 44.18 44.18 44.16 44.17 19.4K
11:55 44.18 44.18 44.18 44.18 7.1K
11:56 44.18 44.20 44.13 44.13 11.1K
11:57 44.10 44.13 44.10 44.11 6.5K
11:58 44.10 44.13 44.08 44.13 4.2K
11:59 44.08 44.09 44.08 44.08 7.2K
12:00 44.09 44.13 44.09 44.13 4.5K
12:01 44.15 44.17 44.15 44.17 3.4K
12:02 44.18 44.18 44.13 44.14 8.7K
12:03 44.15 44.18 44.15 44.18 6.8K
12:04 44.20 44.20 44.18 44.18 5.9K
12:05 44.16 44.18 44.15 44.15 4.2K
12:06 44.13 44.13 44.11 44.11 3.5K
12:07 44.10 44.20 44.10 44.20 41.0K
12:08 44.20 44.22 44.19 44.19 5.3K
12:09 44.20 44.23 44.20 44.22 3.6K
12:10 44.20 44.26 44.20 44.23 8.7K
12:11 44.24 44.27 44.24 44.26 28.9K
12:12 44.28 44.31 44.28 44.30 55.9K
12:13 44.31 44.31 44.30 44.30 32.5K
12:14 44.30 44.31 44.30 44.31 4.7K
12:15 44.33 44.35 44.31 44.35 15.7K
12:16 44.34 44.34 44.34 44.34 2.6K
12:17 44.37 44.40 44.37 44.38 13.3K
12:18 44.40 44.40 44.39 44.39 15.4K
12:19 44.39 44.41 44.38 44.39 17.1K
12:20 44.38 44.41 44.37 44.37 16.3K
12:21 44.36 44.38 44.34 44.34 4.0K
12:22 44.36 44.36 44.31 44.32 9.9K
12:23 44.32 44.38 44.31 44.38 12.3K
12:24 44.35 44.35 44.31 44.31 4.2K
12:25 44.30 44.31 44.28 44.30 13.4K
12:26 44.29 44.29 44.27 44.28 7.4K
12:27 44.27 44.28 44.27 44.28 8.7K
12:28 44.36 44.36 44.30 44.32 24.8K
12:29 44.36 44.39 44.36 44.39 13.0K
12:30 44.40 44.41 44.39 44.39 10.3K
12:31 44.39 44.39 44.35 44.35 6.5K
12:32 44.32 44.38 44.32 44.38 6.4K
12:33 44.38 44.40 44.35 44.38 6.8K
12:34 44.41 44.42 44.40 44.41 10.3K
12:35 44.38 44.38 44.35 44.38 85.9K
12:36 44.41 44.43 44.40 44.42 6.0K
12:37 44.35 44.37 44.33 44.33 8.2K
12:38 44.34 44.34 44.31 44.34 9.8K
12:39 44.35 44.38 44.35 44.35 5.3K
12:40 44.37 44.37 44.36 44.36 2.5K
12:41 44.38 44.40 44.38 44.40 4.7K
12:42 44.40 44.45 44.40 44.45 14.4K
12:43 44.45 44.45 44.44 44.45 5.9K
12:44 44.43 44.43 44.36 44.36 7.5K
12:45 44.37 44.37 44.35 44.35 4.3K
12:46 44.35 44.38 44.35 44.38 3.9K
12:47 44.38 44.40 44.38 44.40 3.2K
12:48 44.36 44.37 44.33 44.37 15.9K
12:49 44.36 44.36 44.34 44.35 6.1K
12:50 44.37 44.37 44.35 44.36 2.3K
12:51 44.33 44.39 44.33 44.38 15.0K
12:52 44.39 44.39 44.38 44.39 4.7K
12:53 44.39 44.39 44.34 44.34 5.6K
12:54 44.32 44.35 44.32 44.35 2.9K
12:55 44.38 44.38 44.31 44.31 5.4K
12:56 44.31 44.36 44.29 44.35 21.6K
12:57 44.34 44.35 44.33 44.33 4.6K
12:58 44.33 44.34 44.32 44.32 6.6K
12:59 44.30 44.30 44.20 44.20 31.0K
13:00 44.19 44.19 44.14 44.15 10.8K
13:01 44.18 44.21 44.16 44.17 58.8K
13:02 44.19 44.22 44.17 44.22 9.8K
13:03 44.25 44.26 44.24 44.26 4.7K
13:04 44.24 44.26 44.24 44.24 39.7K
13:05 44.28 44.29 44.28 44.29 6.5K
13:06 44.26 44.26 44.16 44.16 5.6K
13:07 44.14 44.16 44.14 44.16 11.5K
13:08 44.17 44.17 44.11 44.11 4.2K
13:09 44.11 44.11 44.02 44.03 46.1K
13:10 44.03 44.04 44.02 44.02 5.6K
13:11 44.02 44.02 43.95 43.95 11.0K
13:12 43.95 44.01 43.90 44.00 40.9K
13:13 44.00 44.00 43.96 43.96 9.1K
13:14 43.97 43.98 43.86 43.86 12.9K
13:15 43.75 43.80 43.75 43.78 42.6K
13:16 43.84 43.87 43.84 43.85 4.5K
13:17 43.84 43.89 43.84 43.88 7.0K
13:18 43.89 43.89 43.79 43.79 17.8K
13:19 43.86 43.86 43.84 43.84 4.1K
13:20 43.84 43.84 43.82 43.82 5.4K
13:21 43.76 43.78 43.76 43.77 10.2K
13:22 43.76 43.76 43.64 43.70 35.1K
13:23 43.71 43.73 43.68 43.68 13.4K
13:24 43.65 43.68 43.65 43.68 5.8K
13:25 43.76 43.80 43.75 43.78 14.0K
13:26 43.78 43.82 43.78 43.82 4.7K
13:27 43.82 43.82 43.81 43.81 4.8K
13:28 43.86 43.95 43.86 43.92 32.2K
13:29 43.93 43.93 43.86 43.90 8.4K
13:30 43.89 43.95 43.89 43.90 10.4K
13:31 43.92 43.92 43.86 43.88 7.7K
13:32 43.88 43.89 43.82 43.82 17.3K
13:33 43.78 43.79 43.77 43.78 8.2K
13:34 43.77 43.78 43.76 43.77 12.2K
13:35 43.80 43.80 43.80 43.80 0.3K
13:36 43.77 43.77 43.77 43.77 3.0K
13:37 43.80 43.80 43.79 43.80 2.9K
13:38 43.80 43.81 43.80 43.81 2.1K
13:39 43.83 43.83 43.78 43.80 11.7K
13:40 43.82 43.85 43.82 43.84 2.5K
13:41 43.83 43.83 43.79 43.79 1.5K
13:42 43.80 43.82 43.80 43.82 5.5K
13:43 43.71 43.71 43.66 43.66 6.4K
13:44 43.65 43.65 43.59 43.63 20.8K
13:45 43.60 43.61 43.54 43.54 8.6K
13:46 43.60 43.68 43.60 43.67 7.6K
13:47 43.68 43.74 43.67 43.67 12.1K
13:48 43.70 43.70 43.66 43.66 6.5K
13:49 43.56 43.63 43.56 43.61 6.0K
13:50 43.66 43.72 43.66 43.70 4.6K
13:51 43.59 43.63 43.58 43.62 9.4K
13:52 43.64 43.64 43.64 43.64 7.3K
13:53 43.60 43.67 43.60 43.67 2.5K
13:54 43.70 43.76 43.69 43.75 9.8K
13:55 43.77 43.82 43.75 43.77 14.1K
13:56 43.77 43.84 43.77 43.82 4.4K
13:57 43.84 43.86 43.83 43.85 9.5K
13:58 43.85 43.85 43.84 43.84 4.0K
13:59 43.85 43.85 43.84 43.85 9.2K
14:00 43.87 43.87 43.85 43.85 2.1K
14:01 43.86 43.88 43.86 43.88 9.4K
14:02 43.93 43.93 43.89 43.93 15.7K
14:03 43.91 43.91 43.89 43.90 6.7K
14:04 43.91 43.91 43.90 43.91 5.6K
14:05 43.93 43.99 43.93 43.99 48.0K
14:06 44.00 44.00 43.99 43.99 6.7K
14:07 44.01 44.02 43.99 44.00 40.3K
14:08 44.00 44.00 43.97 44.00 8.0K
14:09 44.01 44.05 43.98 44.00 32.5K
14:10 43.98 43.99 43.92 43.99 12.4K
14:11 44.00 44.00 44.00 44.00 4.0K
14:12 44.02 44.13 44.02 44.13 9.1K
14:13 44.11 44.13 44.09 44.13 6.9K
14:14 44.19 44.19 44.17 44.18 5.8K
14:15 44.19 44.23 44.18 44.20 22.6K
14:16 44.19 44.20 44.16 44.16 3.8K
14:17 44.13 44.14 44.10 44.11 8.6K
14:18 44.11 44.21 44.10 44.21 18.5K
14:19 44.19 44.22 44.19 44.19 14.7K
14:20 44.19 44.19 44.17 44.17 5.5K
14:21 44.13 44.15 44.10 44.10 5.4K
14:22 44.14 44.14 44.12 44.12 10.1K
14:23 44.05 44.05 44.04 44.04 5.9K
14:24 44.08 44.11 44.08 44.11 2.3K
14:25 44.10 44.10 44.04 44.04 17.4K
14:26 44.06 44.08 44.06 44.08 5.1K
14:27 44.06 44.13 44.06 44.11 3.8K
14:28 44.10 44.10 44.07 44.07 3.9K
14:29 44.05 44.08 44.05 44.08 4.3K
14:30 44.09 44.13 44.09 44.12 11.8K
14:31 44.14 44.15 44.14 44.15 2.6K
14:32 44.12 44.12 44.12 44.12 4.5K
14:33 44.08 44.10 44.05 44.07 8.2K
14:34 44.10 44.10 44.07 44.08 2.7K
14:35 44.05 44.10 44.04 44.06 4.1K
14:36 44.05 44.09 44.05 44.09 3.6K
14:37 44.03 44.12 44.03 44.10 6.2K
14:38 44.11 44.11 44.08 44.08 5.7K
14:39 44.10 44.10 44.09 44.09 4.0K
14:40 44.17 44.17 44.11 44.11 2.4K
14:41 44.11 44.11 44.08 44.09 20.2K
14:42 44.08 44.10 44.07 44.10 4.7K
14:43 44.13 44.14 44.07 44.13 12.9K
14:44 44.12 44.13 44.11 44.13 4.3K
14:45 44.15 44.15 44.11 44.11 4.1K
14:46 44.11 44.13 44.11 44.13 6.2K
14:47 44.21 44.26 44.21 44.26 6.0K
14:48 44.25 44.28 44.17 44.17 22.2K
14:49 44.16 44.17 44.16 44.17 3.3K
14:50 44.16 44.20 44.15 44.19 21.8K
14:51 44.22 44.28 44.21 44.26 13.4K
14:52 44.26 44.27 44.26 44.27 4.8K
14:53 44.29 44.30 44.28 44.29 15.5K
14:54 44.31 44.32 44.21 44.21 15.4K
14:55 44.22 44.22 44.19 44.19 14.0K
14:56 44.23 44.23 44.22 44.22 9.9K
14:57 44.22 44.22 44.22 44.22 5.7K
14:58 44.22 44.24 44.22 44.24 8.3K
14:59 44.21 44.21 44.21 44.21 6.1K
15:00 44.25 44.28 44.25 44.28 3.4K
15:01 44.26 44.27 44.25 44.25 13.8K
15:02 44.25 44.27 44.25 44.25 13.2K
15:03 44.25 44.25 44.25 44.25 1.0K
15:04 44.23 44.23 44.15 44.15 11.8K
15:05 44.15 44.21 44.15 44.21 6.9K
15:06 44.19 44.19 44.17 44.17 5.7K
15:07 44.17 44.18 44.16 44.16 7.7K
15:08 44.14 44.14 44.14 44.14 9.4K
15:09 44.14 44.14 44.14 44.14 2.6K
15:10 44.17 44.18 44.13 44.13 14.2K
15:11 44.16 44.16 44.15 44.15 1.9K
15:12 44.14 44.15 44.10 44.10 13.0K
15:13 44.11 44.11 44.05 44.05 7.9K
15:14 44.06 44.08 44.06 44.08 7.8K
15:15 44.08 44.08 44.05 44.07 12.7K
15:16 44.07 44.09 44.07 44.08 2.3K
15:17 44.07 44.09 44.07 44.09 4.0K
15:18 44.09 44.09 44.08 44.08 5.3K
15:19 44.09 44.15 44.09 44.14 6.8K
15:20 44.13 44.17 44.13 44.17 10.4K
15:21 44.21 44.23 44.21 44.21 17.3K
15:22 44.20 44.24 44.20 44.24 13.0K
15:23 44.22 44.25 44.19 44.25 10.7K
15:24 44.24 44.29 44.24 44.29 11.8K
15:25 44.28 44.28 44.25 44.25 1.8K
15:26 44.28 44.29 44.28 44.29 3.0K
15:27 44.32 44.35 44.31 44.34 10.3K
15:28 44.34 44.35 44.30 44.30 7.8K
15:29 44.30 44.33 44.30 44.31 6.2K
15:30 44.33 44.38 44.32 44.37 30.8K
15:31 44.38 44.40 44.36 44.36 13.5K
15:32 44.38 44.38 44.32 44.36 25.0K
15:33 44.39 44.39 44.36 44.37 15.7K
15:34 44.40 44.40 44.37 44.39 13.7K
15:35 44.40 44.40 44.40 44.40 11.2K
15:36 44.40 44.40 44.38 44.38 6.6K
15:37 44.42 44.42 44.40 44.41 6.2K
15:38 44.42 44.43 44.41 44.41 3.5K
15:39 44.42 44.42 44.41 44.41 2.3K
15:40 44.41 44.41 44.38 44.40 10.0K
15:41 44.40 44.43 44.40 44.43 9.1K
15:42 44.40 44.42 44.40 44.41 10.0K
15:43 44.39 44.43 44.39 44.40 13.0K
15:44 44.40 44.40 44.40 44.40 0.8K
15:45 44.42 44.42 44.37 44.39 17.7K
15:46 44.41 44.41 44.35 44.35 3.6K
15:47 44.35 44.38 44.33 44.38 12.7K
15:48 44.40 44.40 44.39 44.40 4.4K
15:49 44.41 44.45 44.41 44.43 7.9K
15:50 44.45 44.45 44.40 44.40 56.6K
15:51 44.38 44.40 44.37 44.39 15.5K
15:52 44.40 44.43 44.40 44.43 12.4K
15:53 44.44 44.46 44.43 44.46 12.6K
15:54 44.46 44.48 44.45 44.45 6.5K
15:55 44.46 44.47 44.44 44.46 8.6K
15:56 44.45 44.47 44.45 44.46 14.0K
15:57 44.46 44.48 44.46 44.46 27.5K
15:58 44.47 44.47 44.43 44.45 36.7K
15:59 44.43 44.47 44.38 44.45 278.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし