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 52.74 52.75 52.68 52.75 371.0K
09:31 52.76 52.77 52.66 52.67 14.5K
09:32 52.72 52.72 52.65 52.65 30.1K
09:33 52.70 52.75 52.68 52.75 11.3K
09:34 52.78 52.88 52.78 52.85 11.9K
09:35 52.93 53.04 52.93 53.04 28.3K
09:36 53.05 53.05 52.96 52.96 98.8K
09:37 52.96 53.00 52.95 52.95 9.5K
09:38 52.95 53.01 52.93 53.01 23.5K
09:39 53.03 53.17 53.03 53.13 32.1K
09:40 53.12 53.18 53.07 53.07 27.6K
09:41 53.05 53.08 52.99 53.00 14.2K
09:42 52.96 52.96 52.77 52.85 29.3K
09:43 52.79 52.95 52.79 52.91 13.7K
09:44 52.90 53.00 52.90 53.00 21.2K
09:45 53.02 53.11 53.02 53.10 14.2K
09:46 53.11 53.11 53.02 53.09 21.1K
09:47 53.12 53.17 53.10 53.17 42.6K
09:48 53.14 53.14 53.08 53.13 8.6K
09:49 53.13 53.16 53.09 53.11 20.2K
09:50 53.09 53.16 53.06 53.06 13.0K
09:51 53.09 53.17 53.08 53.17 22.5K
09:52 53.18 53.18 53.13 53.13 11.5K
09:53 53.16 53.19 53.14 53.17 15.7K
09:54 53.18 53.20 53.13 53.15 28.5K
09:55 53.11 53.25 53.11 53.24 14.7K
09:56 53.21 53.27 53.19 53.27 14.1K
09:57 53.26 53.35 53.26 53.34 29.5K
09:58 53.32 53.36 53.29 53.29 13.3K
09:59 53.27 53.27 53.19 53.22 6.3K
10:00 53.01 53.10 52.98 53.10 56.4K
10:01 53.00 53.11 52.98 53.04 22.2K
10:02 53.06 53.14 52.98 53.01 11.7K
10:03 52.98 53.00 52.89 52.89 24.5K
10:04 52.87 53.02 52.87 53.02 21.7K
10:05 53.01 53.01 52.87 52.89 40.4K
10:06 52.88 52.88 52.82 52.85 30.2K
10:07 52.89 52.92 52.85 52.88 28.4K
10:08 52.91 52.92 52.79 52.80 25.2K
10:09 52.77 52.88 52.77 52.88 11.6K
10:10 52.88 52.89 52.78 52.81 6.2K
10:11 52.85 52.85 52.74 52.77 11.3K
10:12 52.71 52.77 52.71 52.77 6.0K
10:13 52.80 52.80 52.74 52.79 5.4K
10:14 52.83 52.90 52.82 52.82 22.4K
10:15 52.81 52.93 52.81 52.91 19.4K
10:16 52.96 53.02 52.96 53.00 21.8K
10:17 53.01 53.07 53.01 53.03 7.0K
10:18 53.07 53.07 53.04 53.06 8.3K
10:19 53.05 53.05 53.05 53.05 2.1K
10:20 53.05 53.07 53.01 53.02 14.4K
10:21 53.03 53.07 53.03 53.07 3.8K
10:22 53.08 53.13 53.06 53.13 12.4K
10:23 53.11 53.12 53.11 53.11 3.7K
10:24 53.16 53.19 53.14 53.15 13.0K
10:25 53.16 53.21 53.13 53.21 21.4K
10:26 53.16 53.23 53.16 53.22 28.4K
10:27 53.22 53.24 53.21 53.23 14.5K
10:28 53.21 53.21 53.18 53.18 6.8K
10:29 53.15 53.15 53.08 53.08 20.1K
10:30 53.03 53.05 53.03 53.03 8.0K
10:31 53.04 53.04 52.95 52.96 19.8K
10:32 52.99 53.02 52.99 53.02 6.9K
10:33 53.02 53.07 52.96 52.96 53.1K
10:34 52.92 52.92 52.89 52.92 16.1K
10:35 52.92 52.92 52.83 52.87 83.9K
10:36 52.86 52.88 52.84 52.84 2.6K
10:37 52.85 52.88 52.82 52.88 8.5K
10:38 52.90 52.94 52.90 52.93 5.1K
10:39 52.88 52.88 52.81 52.81 65.9K
10:40 52.80 52.80 52.70 52.72 36.0K
10:41 52.71 52.71 52.67 52.67 9.7K
10:42 52.64 52.65 52.56 52.56 30.8K
10:43 52.59 52.62 52.52 52.62 20.7K
10:44 52.57 52.57 52.49 52.50 23.0K
10:45 52.48 52.59 52.48 52.57 9.6K
10:46 52.63 52.65 52.52 52.65 56.4K
10:47 52.71 52.71 52.64 52.69 12.1K
10:48 52.64 52.74 52.58 52.74 12.9K
10:49 52.72 52.76 52.72 52.76 7.1K
10:50 52.77 52.85 52.77 52.85 15.8K
10:51 52.87 52.87 52.83 52.83 10.2K
10:52 52.82 52.82 52.77 52.81 23.7K
10:53 52.79 52.80 52.76 52.79 13.9K
10:54 52.79 52.80 52.76 52.79 9.6K
10:55 52.80 52.82 52.80 52.82 5.7K
10:56 52.82 52.82 52.75 52.80 4.8K
10:57 52.80 52.84 52.79 52.84 7.2K
10:58 52.84 52.86 52.80 52.80 5.0K
10:59 52.76 52.82 52.76 52.82 6.0K
11:00 52.83 52.92 52.83 52.91 6.8K
11:01 52.96 52.96 52.95 52.95 5.3K
11:02 53.05 53.09 53.02 53.07 7.7K
11:03 53.10 53.10 53.05 53.05 19.0K
11:04 53.10 53.23 53.10 53.23 13.5K
11:05 53.23 53.27 53.20 53.20 29.2K
11:06 53.25 53.25 53.22 53.24 11.0K
11:07 53.21 53.24 53.21 53.21 19.8K
11:08 53.23 53.25 53.23 53.24 9.5K
11:09 53.26 53.26 53.21 53.23 21.1K
11:10 53.21 53.40 53.21 53.40 49.1K
11:11 53.40 53.42 53.38 53.38 16.0K
11:12 53.38 53.44 53.38 53.44 9.8K
11:13 53.44 53.51 53.38 53.38 45.6K
11:14 53.40 53.40 53.35 53.40 52.4K
11:15 53.37 53.43 53.36 53.41 8.3K
11:16 53.39 53.40 53.39 53.40 20.1K
11:17 53.35 53.35 53.28 53.29 19.6K
11:18 53.28 53.31 53.25 53.25 17.1K
11:19 53.27 53.27 53.24 53.24 2.4K
11:20 53.28 53.28 53.23 53.23 3.5K
11:21 53.16 53.21 53.16 53.21 7.8K
11:22 53.18 53.18 53.09 53.13 20.5K
11:23 53.13 53.17 53.12 53.17 12.0K
11:24 53.15 53.15 53.09 53.09 3.2K
11:25 53.10 53.13 53.09 53.12 5.6K
11:26 53.13 53.14 53.10 53.14 4.0K
11:27 53.15 53.16 53.13 53.16 3.8K
11:28 53.17 53.17 53.10 53.10 7.0K
11:29 53.09 53.10 53.07 53.09 4.7K
11:30 53.10 53.12 53.07 53.08 3.4K
11:31 53.12 53.20 53.07 53.20 11.5K
11:32 53.23 53.23 53.14 53.22 5.0K
11:33 53.23 53.29 53.22 53.29 11.4K
11:34 53.30 53.31 53.27 53.26 4.4K
11:35 53.28 53.28 53.27 53.27 2.2K
11:36 53.29 53.32 53.29 53.29 1.5K
11:37 53.32 53.32 53.20 53.21 8.5K
11:38 53.25 53.25 53.14 53.14 8.6K
11:39 53.12 53.17 53.09 53.13 14.3K
11:40 53.13 53.19 53.13 53.15 5.3K
11:41 53.18 53.22 53.18 53.21 3.1K
11:42 53.21 53.25 53.21 53.23 7.6K
11:43 53.25 53.26 53.25 53.25 1.5K
11:44 53.26 53.28 53.21 53.23 10.6K
11:45 53.24 53.26 53.21 53.21 2.4K
11:46 53.20 53.27 53.20 53.26 9.6K
11:47 53.27 53.28 53.27 53.28 9.6K
11:48 53.22 53.22 53.21 53.21 1.8K
11:49 53.19 53.19 53.17 53.19 2.5K
11:50 53.25 53.26 53.25 53.26 2.1K
11:51 53.21 53.21 53.21 53.21 1.5K
11:52 53.16 53.18 53.15 53.17 7.5K
11:53 53.23 53.25 53.23 53.23 3.3K
11:54 53.23 53.25 53.23 53.25 3.9K
11:55 53.24 53.28 53.22 53.22 4.8K
11:56 53.23 53.28 53.23 53.28 21.0K
11:57 53.27 53.35 53.25 53.35 11.9K
11:58 53.39 53.39 53.34 53.36 3.0K
11:59 53.37 53.44 53.37 53.41 4.6K
12:00 53.44 53.51 53.42 53.50 47.8K
12:01 53.54 53.62 53.54 53.61 23.4K
12:02 53.62 53.71 53.61 53.64 28.8K
12:03 53.66 53.72 53.66 53.70 18.6K
12:04 53.67 53.75 53.67 53.74 36.2K
12:05 53.77 53.83 53.70 53.73 37.3K
12:06 53.72 53.72 53.68 53.70 19.7K
12:07 53.66 53.72 53.63 53.63 27.6K
12:08 53.63 53.68 53.61 53.65 10.1K
12:09 53.65 53.65 53.59 53.59 8.5K
12:10 53.63 53.67 53.58 53.60 11.7K
12:11 53.62 53.62 53.57 53.61 9.6K
12:12 53.64 53.66 53.60 53.60 13.8K
12:13 53.59 53.61 53.56 53.60 11.2K
12:14 53.53 53.58 53.53 53.58 4.6K
12:15 53.67 53.67 53.61 53.66 8.0K
12:16 53.61 53.66 53.61 53.65 15.7K
12:17 53.65 53.65 53.56 53.56 18.6K
12:18 53.51 53.51 53.42 53.42 8.4K
12:19 53.46 53.47 53.39 53.41 9.7K
12:20 53.44 53.49 53.44 53.46 33.0K
12:21 53.44 53.47 53.39 53.39 22.0K
12:22 53.35 53.36 53.27 53.29 20.3K
12:23 53.31 53.33 53.26 53.32 10.6K
12:24 53.31 53.31 53.27 53.28 6.7K
12:25 53.27 53.28 53.27 53.27 2.5K
12:26 53.30 53.32 53.30 53.32 7.7K
12:27 53.32 53.32 53.27 53.29 16.5K
12:28 53.28 53.37 53.28 53.34 11.0K
12:29 53.34 53.34 53.23 53.26 51.0K
12:30 53.27 53.34 53.27 53.33 21.7K
12:31 53.32 53.36 53.32 53.36 8.1K
12:32 53.36 53.37 53.30 53.30 9.0K
12:33 53.28 53.28 53.23 53.23 40.1K
12:34 53.22 53.23 53.21 53.21 17.3K
12:35 53.20 53.24 53.20 53.23 22.8K
12:36 53.25 53.28 53.25 53.25 10.9K
12:37 53.23 53.24 53.15 53.15 30.8K
12:38 53.15 53.18 53.12 53.13 9.0K
12:39 53.14 53.18 53.14 53.18 2.0K
12:40 53.21 53.30 53.21 53.30 12.8K
12:41 53.29 53.30 53.25 53.26 10.3K
12:42 53.27 53.27 53.25 53.25 4.8K
12:43 53.27 53.27 53.23 53.24 13.7K
12:44 53.24 53.28 53.24 53.28 4.3K
12:45 53.24 53.25 53.22 53.22 7.3K
12:46 53.19 53.29 53.18 53.28 6.4K
12:47 53.29 53.29 53.26 53.29 16.1K
12:48 53.30 53.32 53.30 53.32 4.2K
12:49 53.35 53.35 53.30 53.30 9.6K
12:50 53.28 53.31 53.28 53.28 9.5K
12:51 53.27 53.28 53.27 53.28 3.3K
12:52 53.29 53.44 53.29 53.43 15.4K
12:53 53.43 53.45 53.43 53.44 7.6K
12:54 53.44 53.45 53.42 53.45 8.6K
12:55 53.47 53.51 53.47 53.51 6.8K
12:56 53.48 53.49 53.46 53.46 3.8K
12:57 53.48 53.48 53.46 53.47 9.1K
12:58 53.48 53.49 53.44 53.48 8.4K
12:59 53.47 53.47 53.41 53.43 11.5K
13:00 53.46 53.49 53.46 53.49 3.1K
13:01 53.50 53.52 53.48 53.52 11.1K
13:02 53.49 53.50 53.47 53.47 5.5K
13:03 53.49 53.53 53.48 53.53 19.6K
13:04 53.49 53.49 53.45 53.45 1.8K
13:05 53.42 53.42 53.34 53.39 4.5K
13:06 53.36 53.36 53.36 53.36 1.9K
13:07 53.35 53.35 53.30 53.30 5.7K
13:08 53.32 53.35 53.32 53.34 5.4K
13:09 53.30 53.33 53.30 53.32 7.8K
13:10 53.29 53.35 53.29 53.35 4.5K
13:11 53.35 53.35 53.29 53.29 8.5K
13:12 53.29 53.39 53.29 53.37 7.8K
13:13 53.39 53.39 53.37 53.38 5.7K
13:14 53.39 53.42 53.39 53.42 2.7K
13:15 53.41 53.44 53.41 53.44 2.7K
13:16 53.50 53.56 53.50 53.56 14.8K
13:17 53.55 53.59 53.55 53.57 8.0K
13:18 53.56 53.57 53.54 53.55 8.7K
13:19 53.55 53.57 53.55 53.57 5.8K
13:20 53.58 53.62 53.57 53.62 8.7K
13:21 53.63 53.63 53.60 53.61 16.2K
13:22 53.62 53.62 53.62 53.62 9.0K
13:23 53.62 53.62 53.58 53.60 21.7K
13:24 53.58 53.63 53.58 53.63 5.4K
13:25 53.65 53.69 53.65 53.68 40.7K
13:26 53.69 53.69 53.58 53.58 16.2K
13:27 53.63 53.63 53.58 53.59 15.5K
13:28 53.57 53.57 53.53 53.54 14.7K
13:29 53.52 53.54 53.52 53.54 7.2K
13:30 53.57 53.60 53.57 53.58 5.2K
13:31 53.59 53.59 53.58 53.58 3.6K
13:32 53.59 53.61 53.45 53.48 10.9K
13:33 53.47 53.49 53.43 53.43 1.9K
13:34 53.44 53.44 53.38 53.38 16.2K
13:35 53.38 53.38 53.36 53.36 4.3K
13:36 53.37 53.37 53.34 53.34 2.6K
13:37 53.29 53.29 53.24 53.26 12.1K
13:38 53.25 53.28 53.25 53.28 1.3K
13:39 53.27 53.28 53.24 53.25 10.1K
13:40 53.24 53.27 53.24 53.27 38.0K
13:41 53.28 53.28 53.26 53.27 4.8K
13:42 53.27 53.31 53.27 53.30 10.0K
13:43 53.29 53.29 53.25 53.25 11.6K
13:44 53.30 53.31 53.29 53.30 3.9K
13:45 53.31 53.34 53.31 53.34 2.5K
13:46 53.34 53.34 53.32 53.33 4.6K
13:47 53.31 53.31 53.27 53.30 4.5K
13:48 53.30 53.30 53.25 53.27 1.1K
13:49 53.26 53.26 53.26 53.26 2.8K
13:50 53.25 53.28 53.25 53.27 5.1K
13:51 53.18 53.22 53.18 53.22 2.9K
13:52 53.20 53.21 53.17 53.20 7.6K
13:53 53.15 53.18 53.15 53.15 8.9K
13:54 53.14 53.14 53.06 53.06 28.9K
13:55 53.05 53.06 53.04 53.04 8.5K
13:56 53.06 53.10 53.05 53.10 12.9K
13:57 53.13 53.13 53.10 53.11 8.4K
13:58 53.12 53.15 53.11 53.11 6.1K
13:59 53.15 53.16 53.14 53.14 10.0K
14:00 53.14 53.14 53.13 53.14 4.2K
14:01 53.14 53.20 53.14 53.16 7.7K
14:02 53.16 53.23 53.16 53.22 12.2K
14:03 53.19 53.21 53.19 53.21 4.7K
14:04 53.21 53.26 53.21 53.24 11.7K
14:05 53.25 53.25 53.24 53.25 2.6K
14:06 53.25 53.29 53.25 53.29 8.8K
14:07 53.29 53.33 53.28 53.31 5.4K
14:08 53.31 53.32 53.30 53.30 2.2K
14:09 53.31 53.32 53.30 53.32 11.7K
14:10 53.29 53.36 53.29 53.36 14.1K
14:11 53.35 53.35 53.30 53.30 7.2K
14:12 53.29 53.29 53.24 53.24 12.0K
14:13 53.28 53.29 53.27 53.27 9.1K
14:14 53.30 53.30 53.27 53.27 12.2K
14:15 53.27 53.33 53.23 53.33 4.9K
14:16 53.36 53.36 53.36 53.36 0.4K
14:17 53.37 53.37 53.26 53.29 23.6K
14:18 53.25 53.26 53.23 53.26 3.1K
14:19 53.24 53.26 53.22 53.26 13.5K
14:20 53.24 53.24 53.21 53.23 9.5K
14:21 53.22 53.25 53.22 53.24 2.8K
14:22 53.24 53.28 53.19 53.27 13.5K
14:23 53.27 53.27 53.24 53.24 7.6K
14:24 53.19 53.19 53.19 53.19 0.4K
14:25 53.19 53.27 53.19 53.22 10.9K
14:26 53.23 53.29 53.23 53.28 3.2K
14:27 53.26 53.27 53.20 53.20 5.4K
14:28 53.18 53.18 53.11 53.12 16.4K
14:29 53.11 53.13 53.11 53.13 4.9K
14:30 53.14 53.14 53.08 53.10 19.1K
14:31 53.12 53.16 53.12 53.15 10.9K
14:32 53.16 53.23 53.16 53.23 9.8K
14:33 53.24 53.25 53.24 53.25 3.1K
14:34 53.27 53.27 53.23 53.23 11.0K
14:35 53.26 53.26 53.24 53.24 5.1K
14:36 53.27 53.30 53.26 53.30 6.6K
14:37 53.29 53.29 53.27 53.28 1.7K
14:38 53.25 53.27 53.25 53.26 13.1K
14:39 53.28 53.28 53.27 53.27 5.8K
14:40 53.25 53.27 53.23 53.23 4.0K
14:41 53.25 53.25 53.21 53.21 18.2K
14:42 53.15 53.16 53.11 53.12 27.0K
14:43 53.11 53.12 53.08 53.09 6.0K
14:44 53.10 53.10 53.09 53.09 6.8K
14:45 53.11 53.13 53.09 53.10 23.6K
14:46 53.10 53.10 53.10 53.10 3.8K
14:47 53.09 53.15 53.07 53.10 7.1K
14:48 53.11 53.13 53.09 53.09 4.2K
14:49 53.06 53.07 53.03 53.07 4.1K
14:50 53.06 53.08 53.05 53.06 2.4K
14:51 53.08 53.08 53.06 53.06 5.7K
14:52 53.03 53.04 53.01 53.01 13.4K
14:53 52.99 53.01 52.97 53.01 32.2K
14:54 53.05 53.07 53.04 53.07 9.4K
14:55 53.10 53.10 52.98 53.01 13.4K
14:56 53.04 53.04 52.98 52.98 6.7K
14:57 53.01 53.01 53.00 53.01 6.3K
14:58 53.01 53.03 53.00 53.03 1.8K
14:59 53.01 53.01 52.94 52.94 11.6K
15:00 52.94 52.94 52.91 52.94 48.6K
15:01 52.95 53.05 52.95 53.05 18.9K
15:02 53.05 53.11 53.02 53.02 23.4K
15:03 53.02 53.03 52.95 52.95 15.6K
15:04 52.96 53.02 52.95 53.02 21.8K
15:05 53.02 53.03 53.01 53.02 26.1K
15:06 53.01 53.06 53.01 53.05 5.2K
15:07 53.06 53.06 52.98 53.01 18.7K
15:08 52.98 52.98 52.97 52.97 4.3K
15:09 52.95 52.99 52.95 52.99 8.2K
15:10 52.99 53.04 52.99 53.00 25.4K
15:11 53.01 53.02 53.01 53.02 6.0K
15:12 53.01 53.04 53.01 53.04 10.0K
15:13 53.00 53.00 52.97 53.00 9.1K
15:14 52.97 53.00 52.97 52.99 1.8K
15:15 52.99 53.00 52.95 52.99 5.2K
15:16 52.95 52.95 52.94 52.94 9.9K
15:17 52.88 52.90 52.87 52.89 17.7K
15:18 52.85 52.90 52.85 52.89 5.4K
15:19 52.89 52.89 52.86 52.87 5.5K
15:20 52.88 52.89 52.81 52.84 21.1K
15:21 52.82 52.86 52.82 52.86 5.5K
15:22 52.88 52.88 52.88 52.88 7.7K
15:23 52.89 52.89 52.88 52.88 18.7K
15:24 52.86 52.88 52.85 52.86 22.0K
15:25 52.85 52.88 52.85 52.85 14.7K
15:26 52.84 52.85 52.82 52.82 5.0K
15:27 52.85 52.92 52.85 52.92 24.5K
15:28 52.89 52.93 52.88 52.93 7.0K
15:29 52.91 52.91 52.89 52.90 38.6K
15:30 52.91 53.00 52.89 52.98 19.9K
15:31 53.00 53.02 52.97 53.02 12.4K
15:32 53.03 53.05 53.03 53.05 21.6K
15:33 53.04 53.06 53.03 53.05 8.5K
15:34 53.07 53.10 53.07 53.09 12.0K
15:35 53.10 53.11 53.04 53.07 23.0K
15:36 53.07 53.10 53.05 53.05 6.6K
15:37 53.06 53.06 53.02 53.03 8.7K
15:38 53.02 53.05 53.01 53.05 3.7K
15:39 53.05 53.05 53.05 53.05 5.2K
15:40 53.02 53.03 53.02 53.02 3.9K
15:41 53.02 53.02 52.98 53.01 17.9K
15:42 53.00 53.03 53.00 53.02 5.5K
15:43 53.03 53.04 53.01 53.02 5.2K
15:44 53.02 53.02 53.00 53.02 17.0K
15:45 53.02 53.07 53.01 53.07 12.0K
15:46 53.08 53.08 53.03 53.03 7.8K
15:47 53.04 53.09 53.04 53.09 5.3K
15:48 53.08 53.09 53.08 53.08 6.5K
15:49 53.05 53.05 52.96 52.96 19.4K
15:50 52.98 53.03 52.98 53.02 24.7K
15:51 53.02 53.12 53.02 53.12 17.9K
15:52 53.10 53.10 53.08 53.09 13.7K
15:53 53.08 53.19 53.08 53.19 24.7K
15:54 53.16 53.19 53.14 53.19 28.0K
15:55 53.20 53.24 53.19 53.24 23.1K
15:56 53.23 53.23 53.20 53.22 18.8K
15:57 53.24 53.27 53.24 53.26 30.1K
15:58 53.28 53.28 53.23 53.25 34.4K
15:59 53.25 53.30 53.24 53.28 387.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし