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 51.70 51.75 51.67 51.68 627.3K
09:31 51.67 51.87 51.67 51.87 11.6K
09:32 51.85 51.85 51.74 51.74 9.4K
09:33 51.67 51.67 51.50 51.50 10.3K
09:34 51.53 51.65 51.52 51.61 11.9K
09:35 51.87 51.87 51.66 51.66 27.6K
09:36 51.63 51.63 51.50 51.50 24.4K
09:37 51.48 51.51 51.42 51.51 13.9K
09:38 51.51 51.51 51.41 51.44 13.5K
09:39 51.33 51.36 51.28 51.32 22.0K
09:40 51.32 51.34 51.26 51.32 25.9K
09:41 51.35 51.38 51.29 51.31 14.4K
09:42 51.29 51.37 51.24 51.37 19.7K
09:43 51.42 51.47 51.42 51.46 57.2K
09:44 51.45 51.50 51.44 51.47 144.3K
09:45 51.47 51.47 51.38 51.38 23.1K
09:46 51.29 51.29 51.11 51.11 43.2K
09:47 51.10 51.18 51.10 51.10 30.0K
09:48 51.15 51.15 51.00 51.00 32.2K
09:49 50.95 51.00 50.86 50.86 114.3K
09:50 50.85 50.87 50.75 50.81 31.3K
09:51 50.79 50.88 50.71 50.88 43.1K
09:52 50.91 51.08 50.88 51.07 29.8K
09:53 51.10 51.19 51.07 51.15 30.1K
09:54 51.16 51.18 51.14 51.18 25.8K
09:55 51.16 51.24 51.15 51.22 17.5K
09:56 51.18 51.30 51.15 51.30 30.8K
09:57 51.30 51.32 51.26 51.26 30.5K
09:58 51.24 51.32 51.24 51.27 9.3K
09:59 51.21 51.27 51.16 51.27 18.4K
10:00 51.30 51.36 51.25 51.32 18.0K
10:01 51.34 51.35 51.28 51.30 4.8K
10:02 51.37 51.43 51.28 51.43 3.3K
10:03 51.38 51.47 51.38 51.47 8.1K
10:04 51.47 51.54 51.44 51.51 7.8K
10:05 51.51 51.56 51.46 51.46 4.8K
10:06 51.44 51.45 51.36 51.38 7.9K
10:07 51.32 51.32 51.26 51.28 12.6K
10:08 51.27 51.27 51.12 51.12 39.6K
10:09 51.13 51.13 51.06 51.06 3.4K
10:10 51.04 51.05 50.98 51.04 23.6K
10:11 51.03 51.09 51.03 51.05 14.0K
10:12 51.03 51.12 50.96 51.01 13.1K
10:13 51.04 51.10 51.04 51.07 8.1K
10:14 51.12 51.20 51.12 51.19 5.7K
10:15 51.25 51.25 51.13 51.14 8.4K
10:16 51.18 51.19 51.02 51.07 15.7K
10:17 51.02 51.02 50.94 50.94 14.0K
10:18 50.96 51.12 50.96 51.12 13.3K
10:19 51.16 51.34 51.16 51.34 27.6K
10:20 51.39 51.48 51.39 51.43 10.1K
10:21 51.48 51.48 51.43 51.43 14.1K
10:22 51.39 51.44 51.33 51.35 14.2K
10:23 51.35 51.40 51.35 51.35 6.4K
10:24 51.37 51.41 51.34 51.36 8.9K
10:25 51.39 51.40 51.34 51.40 10.2K
10:26 51.43 51.45 51.35 51.36 21.0K
10:27 51.37 51.37 51.28 51.28 14.1K
10:28 51.22 51.24 51.19 51.20 15.6K
10:29 51.18 51.21 51.16 51.17 6.7K
10:30 51.17 51.17 51.13 51.17 10.3K
10:31 51.15 51.19 51.05 51.05 7.6K
10:32 51.07 51.07 50.97 51.00 45.6K
10:33 51.02 51.02 50.93 50.99 23.6K
10:34 50.95 51.00 50.94 50.94 27.6K
10:35 50.94 50.94 50.81 50.82 19.5K
10:36 50.81 50.90 50.81 50.84 30.1K
10:37 50.92 51.02 50.81 51.00 22.0K
10:38 50.98 50.98 50.88 50.92 14.5K
10:39 50.91 50.92 50.78 50.78 19.6K
10:40 50.75 50.82 50.71 50.82 29.6K
10:41 50.86 50.86 50.75 50.75 10.9K
10:42 50.80 50.84 50.75 50.83 6.7K
10:43 50.84 50.86 50.77 50.77 13.4K
10:44 50.79 50.84 50.77 50.77 21.7K
10:45 50.73 50.78 50.67 50.67 17.9K
10:46 50.68 50.68 50.50 50.54 41.3K
10:47 50.56 50.65 50.56 50.60 16.7K
10:48 50.64 50.76 50.64 50.75 25.9K
10:49 50.75 50.78 50.72 50.77 12.5K
10:50 50.69 50.69 50.56 50.60 26.4K
10:51 50.59 50.73 50.59 50.69 10.3K
10:52 50.75 50.79 50.72 50.78 56.6K
10:53 50.75 50.79 50.71 50.79 6.8K
10:54 50.78 50.79 50.75 50.75 4.8K
10:55 50.79 51.02 50.78 51.02 30.8K
10:56 51.07 51.12 51.01 51.01 18.5K
10:57 51.10 51.12 51.03 51.07 21.4K
10:58 51.02 51.07 51.01 51.06 13.0K
10:59 51.07 51.10 51.05 51.10 11.1K
11:00 51.08 51.20 51.01 51.20 18.0K
11:01 51.18 51.23 51.15 51.17 4.9K
11:02 51.17 51.18 51.12 51.18 7.4K
11:03 51.23 51.31 51.17 51.31 17.6K
11:04 51.26 51.30 51.26 51.29 11.0K
11:05 51.25 51.28 51.21 51.22 10.1K
11:06 51.28 51.28 51.15 51.15 17.1K
11:07 51.17 51.17 51.10 51.10 3.4K
11:08 51.12 51.12 51.10 51.10 5.1K
11:09 51.12 51.12 51.11 51.11 2.4K
11:10 51.08 51.14 51.05 51.14 7.7K
11:11 51.18 51.23 51.18 51.23 8.9K
11:12 51.20 51.25 51.20 51.22 11.4K
11:13 51.23 51.25 51.23 51.24 6.7K
11:14 51.26 51.26 51.20 51.26 10.4K
11:15 51.26 51.37 51.26 51.36 17.3K
11:16 51.38 51.40 51.33 51.40 7.5K
11:17 51.45 51.48 51.42 51.42 11.3K
11:18 51.39 51.39 51.32 51.34 3.9K
11:19 51.34 51.34 51.34 51.34 1.2K
11:20 51.38 51.38 51.31 51.35 6.3K
11:21 51.34 51.48 51.34 51.48 4.2K
11:22 51.47 51.49 51.42 51.49 11.5K
11:23 51.50 51.52 51.48 51.52 9.7K
11:24 51.51 51.51 51.46 51.46 2.9K
11:25 51.48 51.51 51.40 51.44 9.2K
11:26 51.46 51.50 51.43 51.43 4.0K
11:27 51.46 51.55 51.46 51.55 16.2K
11:28 51.56 51.62 51.56 51.59 18.5K
11:29 51.57 51.66 51.56 51.66 11.3K
11:30 51.64 51.68 51.61 51.61 7.5K
11:31 51.61 51.64 51.61 51.63 4.3K
11:32 51.65 51.80 51.63 51.80 24.4K
11:33 51.81 51.83 51.73 51.75 16.7K
11:34 51.76 51.81 51.74 51.81 45.5K
11:35 51.83 51.92 51.83 51.92 7.3K
11:36 51.90 51.92 51.86 51.87 13.0K
11:37 51.81 51.86 51.80 51.86 7.7K
11:38 51.92 51.95 51.92 51.93 22.3K
11:39 51.90 51.90 51.88 51.89 19.0K
11:40 51.97 52.00 51.95 51.96 12.8K
11:41 51.92 51.92 51.85 51.89 8.9K
11:42 51.88 51.99 51.88 51.99 7.7K
11:43 52.01 52.14 52.01 52.14 10.4K
11:44 52.18 52.28 52.18 52.19 13.8K
11:45 52.21 52.26 52.13 52.20 12.2K
11:46 52.20 52.26 52.18 52.24 30.8K
11:47 52.22 52.25 52.19 52.21 5.0K
11:48 52.23 52.41 52.23 52.41 17.3K
11:49 52.37 52.41 52.29 52.29 14.5K
11:50 52.35 52.42 52.32 52.32 25.9K
11:51 52.34 52.42 52.32 52.42 24.0K
11:52 52.40 52.43 52.38 52.41 16.3K
11:53 52.41 52.42 52.37 52.37 9.2K
11:54 52.41 52.47 52.41 52.46 10.8K
11:55 52.45 52.47 52.44 52.45 57.5K
11:56 52.46 52.46 52.42 52.44 54.2K
11:57 52.42 52.44 52.42 52.44 2.4K
11:58 52.44 52.50 52.43 52.46 16.0K
11:59 52.47 52.49 52.47 52.47 7.7K
12:00 52.48 52.62 52.48 52.62 26.7K
12:01 52.57 52.57 52.41 52.41 19.4K
12:02 52.44 52.50 52.41 52.50 34.2K
12:03 52.50 52.50 52.40 52.40 12.3K
12:04 52.40 52.41 52.39 52.40 4.5K
12:05 52.41 52.41 52.35 52.35 10.3K
12:06 52.34 52.46 52.34 52.45 14.5K
12:07 52.38 52.40 52.31 52.33 22.6K
12:08 52.33 52.42 52.33 52.42 8.9K
12:09 52.38 52.41 52.37 52.37 8.7K
12:10 52.36 52.36 52.29 52.35 6.4K
12:11 52.40 52.40 52.35 52.36 1.4K
12:12 52.34 52.34 52.28 52.30 10.4K
12:13 52.28 52.28 52.28 52.28 6.4K
12:14 52.29 52.29 52.27 52.27 7.2K
12:15 52.31 52.35 52.31 52.35 8.6K
12:16 52.35 52.35 52.28 52.30 11.3K
12:17 52.27 52.38 52.27 52.38 9.9K
12:18 52.40 52.40 52.40 52.40 7.4K
12:19 52.37 52.41 52.35 52.39 2.5K
12:20 52.38 52.49 52.38 52.49 11.5K
12:21 52.51 52.51 52.34 52.34 5.6K
12:22 52.30 52.34 52.26 52.34 6.6K
12:23 52.36 52.37 52.36 52.36 2.9K
12:24 52.34 52.40 52.34 52.40 3.0K
12:25 52.37 52.46 52.37 52.43 11.0K
12:26 52.36 52.36 52.35 52.35 1.1K
12:27 52.27 52.29 52.26 52.28 6.6K
12:28 52.32 52.34 52.32 52.34 2.0K
12:29 52.37 52.39 52.35 52.35 4.6K
12:30 52.36 52.42 52.36 52.40 3.2K
12:31 52.35 52.35 52.29 52.29 4.1K
12:32 52.32 52.32 52.26 52.26 10.7K
12:33 52.24 52.26 52.21 52.22 6.0K
12:34 52.23 52.32 52.23 52.32 5.8K
12:35 52.31 52.42 52.31 52.42 4.6K
12:36 52.41 52.50 52.41 52.50 9.8K
12:37 52.50 52.54 52.49 52.52 6.7K
12:38 52.49 52.51 52.49 52.51 8.8K
12:39 52.51 52.62 52.51 52.59 10.0K
12:40 52.60 52.60 52.55 52.60 13.8K
12:41 52.66 52.67 52.62 52.62 15.2K
12:42 52.66 52.72 52.66 52.71 21.1K
12:43 52.76 52.79 52.74 52.78 13.8K
12:44 52.79 52.81 52.76 52.80 12.5K
12:45 52.78 52.93 52.78 52.80 13.8K
12:46 52.80 52.84 52.80 52.84 4.8K
12:47 52.85 52.93 52.85 52.88 6.7K
12:48 52.89 52.90 52.87 52.88 9.0K
12:49 52.87 52.93 52.86 52.93 7.5K
12:50 52.92 52.97 52.92 52.97 9.3K
12:51 52.95 53.00 52.91 53.00 14.8K
12:52 52.94 52.95 52.90 52.93 8.3K
12:53 52.97 53.00 52.92 52.97 11.9K
12:54 52.96 53.02 52.96 53.02 14.4K
12:55 53.02 53.02 52.95 52.95 4.5K
12:56 52.94 53.02 52.94 53.02 6.2K
12:57 53.03 53.03 52.97 52.99 12.2K
12:58 52.98 52.99 52.95 52.98 15.5K
12:59 53.00 53.07 53.00 53.05 10.7K
13:00 53.05 53.08 52.99 52.99 14.4K
13:01 53.00 53.04 52.99 53.04 11.3K
13:02 53.05 53.05 52.99 53.00 8.2K
13:03 52.96 52.99 52.94 52.96 10.5K
13:04 52.94 52.97 52.94 52.97 27.6K
13:05 52.97 52.97 52.91 52.93 74.4K
13:06 52.94 52.96 52.91 52.91 5.4K
13:07 52.90 52.96 52.90 52.96 17.4K
13:08 53.03 53.03 52.96 52.96 7.7K
13:09 52.98 52.98 52.97 52.98 3.4K
13:10 52.96 52.96 52.87 52.88 6.4K
13:11 52.92 52.92 52.88 52.88 27.1K
13:12 52.85 52.94 52.84 52.94 15.3K
13:13 52.91 52.93 52.89 52.93 7.1K
13:14 52.89 52.93 52.89 52.93 0.9K
13:15 52.97 52.99 52.95 52.95 10.0K
13:16 52.99 52.99 52.97 52.97 13.2K
13:17 52.97 52.97 52.93 52.93 4.7K
13:18 52.95 53.00 52.95 52.98 7.6K
13:19 52.96 53.04 52.96 53.04 6.0K
13:20 53.07 53.20 53.07 53.19 70.7K
13:21 53.24 53.29 53.17 53.17 50.3K
13:22 53.15 53.22 53.11 53.19 22.1K
13:23 53.17 53.18 53.13 53.17 17.3K
13:24 53.19 53.33 53.19 53.33 32.2K
13:25 53.36 53.36 53.18 53.27 18.6K
13:26 53.24 53.24 53.12 53.16 10.3K
13:27 53.15 53.15 53.13 53.13 6.7K
13:28 53.15 53.17 53.12 53.17 16.7K
13:29 53.13 53.15 53.13 53.15 1.3K
13:30 53.14 53.14 53.08 53.12 11.4K
13:31 53.11 53.14 53.11 53.14 2.2K
13:32 53.13 53.17 53.12 53.12 5.4K
13:33 53.15 53.15 53.15 53.15 7.0K
13:34 53.14 53.16 53.14 53.16 3.8K
13:35 53.17 53.21 53.15 53.20 17.3K
13:36 53.17 53.27 53.17 53.27 7.4K
13:37 53.21 53.21 53.17 53.19 7.2K
13:38 53.19 53.22 53.19 53.21 4.2K
13:39 53.09 53.13 53.09 53.09 9.8K
13:40 53.12 53.24 53.11 53.22 16.7K
13:41 53.26 53.29 53.26 53.27 12.3K
13:42 53.29 53.30 53.27 53.30 8.8K
13:43 53.39 53.39 53.24 53.31 23.9K
13:44 53.29 53.29 53.26 53.28 8.0K
13:45 53.27 53.36 53.27 53.34 7.7K
13:46 53.35 53.36 53.30 53.32 11.4K
13:47 53.32 53.35 53.31 53.31 4.1K
13:48 53.26 53.26 53.24 53.24 5.3K
13:49 53.25 53.25 53.19 53.19 3.6K
13:50 53.21 53.28 53.21 53.28 6.4K
13:51 53.30 53.30 53.28 53.30 7.3K
13:52 53.26 53.29 53.26 53.29 2.6K
13:53 53.30 53.30 53.25 53.25 3.2K
13:54 53.21 53.21 53.14 53.19 13.8K
13:55 53.16 53.19 53.13 53.13 11.8K
13:56 53.15 53.16 53.11 53.16 4.6K
13:57 53.12 53.17 53.12 53.17 4.9K
13:58 53.17 53.20 53.16 53.19 1.3K
13:59 53.18 53.18 53.12 53.18 3.3K
14:00 53.13 53.22 53.13 53.18 16.2K
14:01 53.13 53.15 53.09 53.15 12.6K
14:02 53.12 53.17 53.12 53.17 5.3K
14:03 53.15 53.16 53.09 53.11 5.9K
14:04 53.08 53.08 53.05 53.07 13.1K
14:05 53.13 53.13 53.11 53.12 6.0K
14:06 53.09 53.10 53.07 53.10 8.6K
14:07 53.07 53.07 52.94 52.99 21.5K
14:08 53.00 53.00 52.95 52.96 9.6K
14:09 52.96 53.02 52.96 53.01 10.3K
14:10 53.07 53.10 53.07 53.10 15.3K
14:11 53.12 53.18 53.12 53.18 2.0K
14:12 53.18 53.22 53.18 53.20 12.9K
14:13 53.18 53.21 53.18 53.18 5.8K
14:14 53.18 53.18 53.11 53.11 4.2K
14:15 53.06 53.08 53.06 53.08 7.5K
14:16 53.12 53.12 53.04 53.06 3.9K
14:17 53.03 53.03 52.97 53.03 8.4K
14:18 53.00 53.00 52.99 52.99 4.0K
14:19 52.95 52.95 52.91 52.93 6.1K
14:20 52.97 52.98 52.89 52.89 7.3K
14:21 52.89 52.93 52.89 52.91 10.5K
14:22 52.88 52.88 52.80 52.80 12.1K
14:23 52.81 52.81 52.73 52.75 7.1K
14:24 52.74 52.74 52.69 52.72 8.2K
14:25 52.71 52.79 52.71 52.79 15.7K
14:26 52.81 52.81 52.77 52.81 4.7K
14:27 52.78 52.78 52.78 52.78 2.8K
14:28 52.77 52.77 52.70 52.70 5.9K
14:29 52.67 52.67 52.67 52.67 5.5K
14:30 52.67 52.67 52.59 52.64 42.6K
14:31 52.68 52.74 52.67 52.71 8.9K
14:32 52.78 52.79 52.77 52.78 4.5K
14:33 52.77 52.83 52.75 52.77 4.1K
14:34 52.73 52.74 52.73 52.73 1.2K
14:35 52.68 52.68 52.64 52.64 5.5K
14:36 52.60 52.62 52.59 52.59 9.2K
14:37 52.55 52.55 52.42 52.42 31.2K
14:38 52.43 52.43 52.34 52.40 21.1K
14:39 52.37 52.45 52.37 52.39 34.8K
14:40 52.40 52.52 52.40 52.51 12.1K
14:41 52.51 52.52 52.51 52.52 4.4K
14:42 52.49 52.51 52.41 52.51 15.6K
14:43 52.53 52.53 52.44 52.50 14.7K
14:44 52.52 52.52 52.52 52.52 0.8K
14:45 52.56 52.61 52.55 52.55 17.0K
14:46 52.45 52.45 52.38 52.44 15.5K
14:48 52.32 52.32 52.18 52.23 10.8K
14:49 52.16 52.23 52.16 52.23 6.5K
14:50 52.25 52.25 52.18 52.24 10.1K
14:51 52.23 52.23 52.17 52.17 2.8K
14:52 52.24 52.24 52.12 52.13 18.6K
14:53 52.15 52.19 52.14 52.18 35.6K
14:54 52.19 52.21 52.13 52.20 6.5K
14:55 52.16 52.16 52.01 52.01 22.6K
14:56 52.01 52.07 52.00 52.00 15.6K
14:57 52.02 52.03 51.92 51.93 19.1K
14:58 51.88 51.89 51.86 51.88 16.3K
14:59 51.87 51.91 51.85 51.89 22.7K
15:00 51.83 51.99 51.83 51.99 23.7K
15:01 51.97 52.02 51.97 52.01 5.3K
15:02 52.01 52.13 52.01 52.09 9.1K
15:03 52.09 52.11 52.04 52.08 40.9K
15:04 52.07 52.14 52.07 52.13 14.9K
15:05 52.11 52.14 52.06 52.14 5.8K
15:06 52.13 52.13 52.02 52.02 9.2K
15:07 52.02 52.03 51.98 52.03 22.5K
15:08 52.02 52.06 51.96 52.06 29.0K
15:09 52.01 52.01 52.00 52.00 1.3K
15:10 51.99 51.99 51.93 51.96 69.1K
15:11 52.02 52.04 51.96 51.96 12.0K
15:12 51.99 51.99 51.99 51.99 4.4K
15:13 52.17 52.25 52.17 52.25 8.0K
15:14 52.25 52.30 52.21 52.22 17.1K
15:15 52.18 52.22 52.15 52.22 12.0K
15:16 52.31 52.34 52.31 52.33 8.0K
15:17 52.35 52.39 52.32 52.32 9.0K
15:18 52.30 52.33 52.28 52.32 5.3K
15:19 52.35 52.37 52.31 52.37 15.2K
15:20 52.36 52.38 52.29 52.38 2.2K
15:21 52.36 52.39 52.31 52.34 17.3K
15:22 52.37 52.37 52.21 52.21 9.4K
15:23 52.19 52.19 52.10 52.13 9.4K
15:24 52.13 52.13 52.08 52.08 2.2K
15:25 52.05 52.05 51.96 51.99 9.0K
15:26 51.87 51.87 51.75 51.82 32.9K
15:27 51.80 51.93 51.80 51.92 8.4K
15:28 51.94 51.94 51.92 51.94 2.9K
15:29 51.91 51.98 51.91 51.98 174.4K
15:30 52.00 52.02 51.97 51.97 5.0K
15:31 51.94 52.05 51.94 52.05 2.3K
15:32 52.08 52.16 52.07 52.09 48.0K
15:33 52.08 52.10 52.08 52.09 7.9K
15:34 52.10 52.10 52.10 52.10 2.8K
15:35 52.16 52.23 52.15 52.19 17.7K
15:36 52.21 52.21 52.18 52.20 15.3K
15:37 52.21 52.22 52.18 52.22 5.1K
15:38 52.19 52.19 52.09 52.09 10.7K
15:39 52.09 52.20 52.09 52.15 5.7K
15:40 52.14 52.21 52.14 52.20 7.3K
15:41 52.20 52.24 52.20 52.20 5.3K
15:42 52.19 52.25 52.18 52.24 12.4K
15:43 52.19 52.22 52.18 52.22 2.7K
15:44 52.23 52.26 52.23 52.23 13.4K
15:45 52.24 52.26 52.21 52.26 12.7K
15:46 52.27 52.31 52.18 52.23 13.2K
15:47 52.19 52.21 52.12 52.21 6.7K
15:48 52.22 52.36 52.22 52.36 4.7K
15:49 52.34 52.34 52.29 52.29 18.7K
15:50 52.33 52.33 52.29 52.33 14.2K
15:51 52.37 52.39 52.28 52.31 20.6K
15:52 52.28 52.35 52.28 52.34 34.1K
15:53 52.38 52.39 52.27 52.27 11.0K
15:54 52.25 52.25 52.16 52.22 17.9K
15:55 52.23 52.23 52.19 52.20 21.7K
15:56 52.23 52.28 52.20 52.28 8.0K
15:57 52.33 52.41 52.33 52.39 19.4K
15:58 52.37 52.38 52.33 52.33 18.2K
15:59 52.36 52.36 52.29 52.32 259.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし