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 51.65 51.72 51.51 51.68 735.4K
09:31 51.66 51.74 51.53 51.53 41.0K
09:32 51.49 51.70 51.49 51.70 25.8K
09:33 51.69 51.80 51.67 51.80 25.7K
09:34 51.82 51.87 51.80 51.80 26.5K
09:35 51.81 51.81 51.65 51.72 18.1K
09:36 51.78 51.99 51.78 51.92 14.8K
09:37 51.93 51.98 51.92 51.92 31.9K
09:38 51.98 52.08 51.95 52.08 37.7K
09:39 52.08 52.16 52.08 52.13 39.3K
09:40 52.10 52.12 52.03 52.09 46.5K
09:41 52.15 52.15 52.05 52.12 27.0K
09:42 52.11 52.14 52.07 52.12 17.9K
09:43 52.13 52.18 52.10 52.10 53.3K
09:44 52.13 52.19 52.10 52.19 66.8K
09:45 52.19 52.27 52.19 52.27 40.5K
09:46 52.27 52.32 52.26 52.27 42.1K
09:47 52.27 52.39 52.26 52.39 40.2K
09:48 52.40 52.45 52.35 52.39 21.2K
09:49 52.36 52.37 52.20 52.20 10.9K
09:50 52.22 52.28 52.20 52.26 20.9K
09:51 52.27 52.29 52.21 52.27 38.0K
09:52 52.27 52.36 52.27 52.36 67.8K
09:53 52.34 52.50 52.33 52.49 23.6K
09:54 52.49 52.55 52.47 52.49 31.2K
09:55 52.51 52.56 52.50 52.56 46.5K
09:56 52.56 52.66 52.56 52.64 26.2K
09:57 52.63 52.66 52.63 52.64 18.6K
09:58 52.66 52.67 52.52 52.53 12.5K
09:59 52.53 52.55 52.44 52.44 25.5K
10:00 52.47 52.55 52.44 52.55 26.8K
10:01 52.56 52.76 52.56 52.76 11.6K
10:02 52.75 52.75 52.69 52.69 12.5K
10:03 52.69 52.69 52.53 52.53 29.9K
10:04 52.55 52.55 52.48 52.49 26.5K
10:05 52.48 52.51 52.35 52.41 42.1K
10:06 52.38 52.48 52.36 52.48 23.0K
10:07 52.57 52.63 52.48 52.63 37.3K
10:08 52.67 52.67 52.64 52.66 8.9K
10:09 52.71 52.74 52.65 52.70 11.8K
10:10 52.70 52.76 52.66 52.76 7.4K
10:11 52.75 52.75 52.61 52.63 31.4K
10:12 52.64 52.64 52.57 52.61 7.6K
10:13 52.60 52.61 52.54 52.56 13.2K
10:14 52.57 52.65 52.57 52.63 9.8K
10:15 52.67 52.79 52.67 52.79 9.0K
10:16 52.77 52.91 52.77 52.91 11.3K
10:17 52.91 52.96 52.90 52.93 36.2K
10:18 52.92 52.92 52.84 52.85 18.6K
10:19 52.88 52.90 52.85 52.87 9.4K
10:20 52.80 52.83 52.80 52.83 12.7K
10:21 52.83 52.89 52.81 52.86 12.1K
10:22 52.88 52.96 52.77 52.77 10.1K
10:23 52.79 52.79 52.70 52.74 5.7K
10:24 52.74 52.75 52.70 52.71 27.1K
10:25 52.69 52.70 52.63 52.63 12.8K
10:26 52.60 52.62 52.51 52.52 8.9K
10:27 52.53 52.54 52.49 52.53 20.2K
10:28 52.51 52.52 52.50 52.52 12.3K
10:29 52.54 52.59 52.53 52.58 18.4K
10:30 52.68 52.68 52.59 52.59 6.9K
10:31 52.61 52.65 52.61 52.65 1.1K
10:32 52.65 52.70 52.65 52.70 10.7K
10:33 52.76 52.85 52.76 52.85 9.5K
10:34 52.91 52.96 52.91 52.92 6.4K
10:35 52.89 52.96 52.87 52.96 15.0K
10:36 52.96 52.96 52.83 52.83 22.5K
10:37 52.87 52.91 52.87 52.90 11.4K
10:38 52.91 52.96 52.90 52.96 8.1K
10:39 52.96 52.99 52.94 52.95 15.5K
10:40 52.98 53.04 52.98 53.04 12.3K
10:41 53.02 53.04 52.98 52.98 11.3K
10:42 52.96 52.99 52.96 52.99 5.2K
10:43 52.93 52.95 52.87 52.88 17.7K
10:44 52.88 52.94 52.88 52.92 18.8K
10:45 52.94 53.08 52.94 53.03 23.1K
10:46 53.02 53.05 53.02 53.04 14.5K
10:47 53.06 53.17 53.06 53.17 9.4K
10:48 53.19 53.20 53.15 53.15 9.6K
10:49 53.19 53.21 53.13 53.18 8.6K
10:50 53.17 53.27 53.17 53.25 7.8K
10:51 53.26 53.27 53.18 53.19 15.1K
10:52 53.26 53.38 53.26 53.35 35.9K
10:53 53.35 53.35 53.33 53.35 17.0K
10:54 53.37 53.47 53.37 53.47 18.2K
10:55 53.49 53.55 53.44 53.55 59.0K
10:56 53.57 53.59 53.47 53.50 26.7K
10:57 53.52 53.57 53.52 53.54 22.9K
10:58 53.50 53.56 53.41 53.45 21.5K
10:59 53.42 53.49 53.40 53.49 15.1K
11:00 53.50 53.58 53.49 53.49 25.3K
11:01 53.48 53.53 53.48 53.50 8.0K
11:02 53.58 53.61 53.55 53.60 29.2K
11:03 53.59 53.61 53.55 53.61 18.2K
11:04 53.62 53.68 53.62 53.66 23.4K
11:05 53.66 53.69 53.65 53.65 28.7K
11:06 53.68 53.73 53.68 53.72 23.0K
11:07 53.72 53.78 53.72 53.78 20.1K
11:08 53.77 53.78 53.70 53.76 15.7K
11:09 53.77 53.79 53.74 53.77 17.5K
11:10 53.81 53.82 53.72 53.72 26.8K
11:11 53.72 53.79 53.66 53.79 6.6K
11:12 53.77 53.83 53.75 53.75 14.9K
11:13 53.81 53.82 53.78 53.82 8.5K
11:14 53.80 53.82 53.78 53.82 7.1K
11:15 53.85 53.86 53.82 53.84 13.0K
11:16 53.81 53.81 53.70 53.70 31.0K
11:17 53.69 53.71 53.64 53.65 17.6K
11:18 53.66 53.76 53.66 53.76 5.5K
11:19 53.66 53.71 53.66 53.70 4.8K
11:20 53.66 53.87 53.66 53.87 17.4K
11:21 53.86 53.91 53.84 53.91 13.0K
11:22 53.92 53.92 53.80 53.81 6.0K
11:23 53.85 53.85 53.84 53.84 10.9K
11:24 53.82 53.82 53.75 53.75 4.2K
11:25 53.78 53.78 53.67 53.69 4.3K
11:26 53.68 53.79 53.65 53.79 19.3K
11:27 53.74 53.77 53.72 53.74 8.6K
11:28 53.75 53.75 53.74 53.74 3.0K
11:29 53.73 53.73 53.70 53.72 0.9K
11:30 53.68 53.82 53.68 53.80 8.1K
11:31 53.81 53.92 53.81 53.92 13.1K
11:32 53.94 53.97 53.93 53.94 39.5K
11:33 53.93 54.02 53.92 53.96 27.8K
11:34 53.96 54.03 53.96 54.01 30.2K
11:35 54.03 54.06 54.00 54.01 28.2K
11:36 54.01 54.13 54.01 54.10 11.4K
11:37 54.13 54.14 54.10 54.14 9.6K
11:38 54.15 54.20 54.12 54.12 14.6K
11:39 54.11 54.12 54.07 54.07 14.6K
11:40 54.08 54.14 54.07 54.07 11.1K
11:41 54.08 54.11 54.08 54.11 2.0K
11:42 54.12 54.12 54.07 54.07 14.7K
11:43 54.10 54.11 54.05 54.07 15.0K
11:44 54.08 54.11 54.08 54.11 6.8K
11:45 54.14 54.17 54.14 54.16 7.5K
11:46 54.15 54.17 54.15 54.16 3.1K
11:47 54.17 54.17 54.12 54.12 25.1K
11:48 54.11 54.15 54.08 54.15 10.0K
11:49 54.16 54.17 54.10 54.10 5.7K
11:50 54.07 54.12 54.07 54.12 5.7K
11:51 54.13 54.19 54.07 54.07 14.2K
11:52 54.08 54.08 54.04 54.06 5.4K
11:53 54.07 54.07 54.02 54.02 2.9K
11:54 54.02 54.02 53.96 53.99 22.0K
11:55 54.00 54.04 54.00 54.02 9.6K
11:56 54.01 54.06 54.01 54.03 2.8K
11:57 54.05 54.09 54.05 54.05 3.7K
11:58 54.03 54.08 54.02 54.08 14.7K
11:59 54.08 54.08 54.03 54.03 1.9K
12:00 54.07 54.10 54.07 54.09 2.9K
12:01 54.10 54.12 54.08 54.08 1.4K
12:02 54.10 54.10 54.01 54.04 5.8K
12:03 54.06 54.06 53.97 54.00 13.6K
12:04 53.95 53.98 53.92 53.98 11.4K
12:05 53.93 53.94 53.86 53.86 13.6K
12:06 53.88 53.90 53.85 53.85 11.2K
12:07 53.81 53.84 53.79 53.83 20.6K
12:08 53.76 53.80 53.75 53.75 20.8K
12:09 53.73 53.81 53.73 53.79 11.0K
12:10 53.73 53.85 53.73 53.84 12.5K
12:11 53.88 53.92 53.88 53.88 2.9K
12:12 53.82 53.85 53.78 53.82 5.6K
12:13 53.81 53.82 53.79 53.80 3.4K
12:14 53.84 53.84 53.82 53.82 6.6K
12:15 53.87 53.88 53.84 53.88 14.7K
12:16 53.87 53.91 53.84 53.87 7.1K
12:17 53.95 53.98 53.93 53.96 10.1K
12:18 53.97 54.02 53.95 54.02 18.4K
12:19 53.98 54.08 53.98 54.07 7.8K
12:20 54.08 54.16 54.08 54.14 13.8K
12:21 54.14 54.15 54.11 54.13 16.6K
12:22 54.14 54.20 54.13 54.20 10.3K
12:23 54.18 54.20 54.18 54.18 9.1K
12:24 54.24 54.32 54.17 54.17 14.7K
12:25 54.20 54.20 54.11 54.11 19.0K
12:26 54.12 54.12 54.08 54.10 4.3K
12:27 54.16 54.29 54.16 54.29 5.5K
12:28 54.29 54.31 54.27 54.29 12.6K
12:29 54.33 54.35 54.31 54.33 19.7K
12:30 54.35 54.36 54.29 54.29 64.0K
12:31 54.29 54.29 54.24 54.24 26.5K
12:32 54.26 54.26 54.20 54.22 17.1K
12:33 54.21 54.21 54.15 54.15 14.9K
12:34 54.17 54.17 54.13 54.14 11.1K
12:35 54.15 54.20 54.11 54.12 22.0K
12:36 54.13 54.13 54.05 54.07 21.6K
12:37 54.05 54.08 54.00 54.00 35.7K
12:38 54.02 54.09 54.01 54.09 18.2K
12:39 54.09 54.11 54.07 54.11 6.8K
12:40 54.13 54.18 54.13 54.17 2.5K
12:41 54.16 54.21 54.14 54.21 12.3K
12:42 54.20 54.20 54.13 54.20 7.2K
12:43 54.23 54.23 54.20 54.20 2.5K
12:44 54.19 54.22 54.19 54.22 0.7K
12:45 54.20 54.21 54.18 54.21 5.1K
12:46 54.21 54.31 54.21 54.31 5.9K
12:47 54.32 54.37 54.31 54.33 7.8K
12:48 54.34 54.39 54.34 54.37 10.8K
12:49 54.34 54.39 54.34 54.39 12.1K
12:50 54.44 54.45 54.38 54.39 16.8K
12:51 54.42 54.45 54.42 54.45 13.2K
12:52 54.44 54.44 54.43 54.43 5.4K
12:53 54.44 54.45 54.43 54.45 4.8K
12:54 54.48 54.48 54.43 54.44 10.4K
12:55 54.45 54.53 54.45 54.52 21.4K
12:56 54.52 54.52 54.46 54.48 31.9K
12:57 54.52 54.60 54.52 54.60 37.6K
12:58 54.63 54.65 54.56 54.60 17.9K
12:59 54.61 54.61 54.59 54.59 14.0K
13:00 54.62 54.66 54.62 54.66 10.8K
13:01 54.66 54.67 54.66 54.66 10.7K
13:02 54.68 54.70 54.65 54.65 16.8K
13:03 54.65 54.68 54.63 54.66 10.1K
13:04 54.65 54.69 54.65 54.69 27.0K
13:05 54.69 54.72 54.68 54.71 10.0K
13:06 54.69 54.72 54.69 54.69 5.9K
13:07 54.70 54.75 54.70 54.75 17.6K
13:08 54.74 54.77 54.74 54.74 26.0K
13:09 54.78 54.79 54.77 54.77 9.6K
13:10 54.75 54.76 54.51 54.51 45.4K
13:11 54.53 54.57 54.40 54.43 27.1K
13:12 54.40 54.49 54.40 54.48 15.3K
13:13 54.45 54.45 54.39 54.43 14.4K
13:14 54.45 54.45 54.32 54.32 47.5K
13:15 54.32 54.45 54.32 54.42 9.1K
13:16 54.44 54.44 54.32 54.35 14.4K
13:17 54.35 54.38 54.29 54.35 81.6K
13:18 54.33 54.33 54.26 54.26 7.5K
13:19 54.25 54.26 54.19 54.22 21.1K
13:20 54.22 54.45 54.22 54.44 14.5K
13:21 54.42 54.48 54.42 54.48 8.2K
13:22 54.55 54.55 54.55 54.55 3.1K
13:23 54.55 54.57 54.54 54.54 14.6K
13:24 54.54 54.54 54.53 54.53 8.8K
13:25 54.53 54.62 54.53 54.59 16.2K
13:26 54.55 54.55 54.55 54.55 4.7K
13:27 54.56 54.58 54.56 54.57 7.5K
13:28 54.54 54.56 54.54 54.56 3.1K
13:29 54.57 54.57 54.46 54.46 3.6K
13:30 54.48 54.51 54.44 54.44 4.9K
13:31 54.41 54.43 54.36 54.36 2.1K
13:32 54.37 54.37 54.32 54.32 6.9K
13:33 54.35 54.39 54.34 54.34 20.2K
13:34 54.38 54.43 54.35 54.43 12.2K
13:35 54.51 54.51 54.47 54.49 5.4K
13:36 54.44 54.47 54.44 54.44 8.8K
13:37 54.45 54.54 54.45 54.50 11.4K
13:38 54.52 54.55 54.46 54.48 19.7K
13:39 54.52 54.54 54.51 54.54 6.0K
13:40 54.59 54.61 54.56 54.57 9.3K
13:41 54.52 54.62 54.47 54.59 10.6K
13:42 54.56 54.56 54.46 54.51 5.4K
13:43 54.48 54.60 54.48 54.60 2.7K
13:44 54.57 54.57 54.54 54.54 4.4K
13:45 54.57 54.57 54.53 54.54 9.8K
13:46 54.54 54.62 54.54 54.58 5.0K
13:47 54.60 54.69 54.60 54.68 12.7K
13:48 54.66 54.66 54.49 54.51 5.1K
13:49 54.55 54.64 54.55 54.64 2.4K
13:50 54.66 54.66 54.63 54.63 1.9K
13:51 54.64 54.64 54.59 54.61 15.5K
13:52 54.66 54.67 54.64 54.67 6.5K
13:53 54.67 54.67 54.62 54.62 2.1K
13:54 54.64 54.67 54.64 54.64 1.9K
13:55 54.62 54.62 54.58 54.60 7.4K
13:56 54.56 54.58 54.56 54.58 4.2K
13:57 54.67 54.67 54.61 54.63 1.6K
13:58 54.61 54.65 54.60 54.65 4.5K
13:59 54.65 54.66 54.65 54.66 3.3K
14:00 54.63 54.70 54.63 54.69 7.9K
14:01 54.65 54.70 54.65 54.70 51.9K
14:02 54.71 54.76 54.71 54.76 9.1K
14:03 54.76 54.80 54.76 54.77 12.7K
14:04 54.79 54.79 54.78 54.78 5.6K
14:05 54.80 54.80 54.78 54.79 5.9K
14:06 54.76 54.76 54.74 54.74 9.7K
14:07 54.75 54.75 54.70 54.72 8.0K
14:08 54.72 54.72 54.65 54.67 5.2K
14:09 54.70 54.70 54.68 54.68 2.9K
14:10 54.68 54.68 54.68 54.68 2.4K
14:11 54.64 54.65 54.61 54.61 7.5K
14:12 54.62 54.62 54.51 54.51 17.8K
14:13 54.50 54.52 54.45 54.46 23.4K
14:14 54.46 54.57 54.46 54.54 12.3K
14:15 54.54 54.55 54.50 54.51 14.7K
14:16 54.51 54.60 54.49 54.60 11.7K
14:17 54.58 54.61 54.57 54.58 12.9K
14:18 54.56 54.56 54.41 54.41 17.0K
14:19 54.41 54.41 54.32 54.32 21.3K
14:20 54.32 54.37 54.32 54.37 2.7K
14:21 54.39 54.39 54.35 54.39 8.6K
14:22 54.41 54.43 54.40 54.43 2.5K
14:23 54.38 54.45 54.38 54.45 7.8K
14:24 54.46 54.47 54.44 54.44 2.0K
14:25 54.47 54.49 54.47 54.48 5.5K
14:26 54.50 54.57 54.50 54.55 1.9K
14:27 54.55 54.55 54.41 54.41 1.9K
14:28 54.42 54.47 54.40 54.43 9.8K
14:29 54.45 54.45 54.39 54.39 7.9K
14:30 54.38 54.38 54.05 54.06 57.0K
14:31 54.09 54.13 54.04 54.09 21.2K
14:32 54.08 54.14 53.98 53.98 22.3K
14:33 53.98 54.01 53.96 53.97 26.9K
14:34 54.01 54.08 53.99 54.05 32.8K
14:35 54.11 54.15 54.11 54.13 21.7K
14:36 54.16 54.16 54.12 54.15 18.0K
14:37 54.21 54.21 54.19 54.19 1.4K
14:38 54.19 54.19 54.16 54.19 5.8K
14:39 54.23 54.25 54.21 54.21 9.6K
14:40 54.24 54.26 54.23 54.26 9.8K
14:41 54.20 54.20 54.20 54.20 1.8K
14:42 54.22 54.22 54.17 54.20 7.2K
14:43 54.18 54.24 54.15 54.15 7.6K
14:44 54.17 54.20 54.17 54.20 1.9K
14:45 54.25 54.26 54.22 54.25 5.0K
14:46 54.25 54.25 54.22 54.22 10.7K
14:47 54.17 54.17 54.12 54.16 18.6K
14:48 54.14 54.19 54.10 54.13 18.3K
14:49 54.09 54.13 54.09 54.12 5.5K
14:50 54.12 54.16 54.12 54.16 1.8K
14:51 54.18 54.18 54.12 54.13 16.2K
14:52 54.12 54.12 54.04 54.07 9.1K
14:53 54.02 54.02 53.97 53.97 37.1K
14:54 53.98 54.04 53.98 54.04 18.7K
14:55 54.03 54.03 53.99 53.99 1.7K
14:56 53.97 53.98 53.95 53.97 24.0K
14:57 53.99 53.99 53.99 53.99 13.2K
14:58 53.99 54.01 53.98 54.00 11.8K
14:59 54.03 54.05 54.03 54.05 7.4K
15:00 54.08 54.12 54.07 54.07 7.1K
15:01 54.08 54.10 53.95 53.95 11.6K
15:02 53.93 53.93 53.89 53.90 5.0K
15:03 53.93 53.93 53.86 53.91 28.2K
15:04 53.92 53.95 53.89 53.95 34.5K
15:05 53.94 53.95 53.94 53.94 9.3K
15:06 54.01 54.14 54.01 54.09 8.2K
15:07 54.11 54.11 54.10 54.11 11.8K
15:08 54.10 54.11 54.09 54.09 3.5K
15:09 54.04 54.05 54.02 54.05 7.7K
15:10 54.08 54.10 54.03 54.04 6.0K
15:11 54.12 54.13 54.12 54.13 2.2K
15:12 54.13 54.13 54.08 54.09 29.8K
15:13 54.10 54.10 54.09 54.10 1.0K
15:14 54.09 54.11 54.09 54.09 5.6K
15:15 54.05 54.15 54.05 54.15 8.9K
15:16 54.18 54.18 54.15 54.17 19.1K
15:17 54.17 54.19 54.17 54.19 3.6K
15:18 54.23 54.24 54.20 54.22 8.4K
15:19 54.23 54.24 54.21 54.24 5.8K
15:20 54.24 54.28 54.22 54.22 6.3K
15:21 54.21 54.24 54.21 54.23 1.5K
15:22 54.20 54.24 54.15 54.15 6.6K
15:23 54.18 54.19 54.17 54.17 4.2K
15:24 54.15 54.20 54.15 54.20 5.6K
15:25 54.20 54.20 54.13 54.13 10.7K
15:26 54.15 54.15 54.13 54.15 2.5K
15:27 54.15 54.15 54.06 54.08 9.4K
15:28 54.08 54.10 54.08 54.10 4.0K
15:29 54.10 54.10 54.10 54.10 1.8K
15:30 54.13 54.19 54.13 54.14 9.4K
15:31 54.14 54.20 54.14 54.19 6.6K
15:32 54.20 54.23 54.20 54.23 29.1K
15:33 54.22 54.47 54.21 54.47 35.5K
15:34 54.49 54.49 54.41 54.44 39.3K
15:35 54.44 54.49 54.44 54.49 5.5K
15:36 54.56 54.58 54.53 54.53 8.7K
15:37 54.52 54.54 54.45 54.49 11.8K
15:38 54.52 54.53 54.49 54.53 7.8K
15:39 54.57 54.65 54.57 54.62 8.5K
15:40 54.66 54.69 54.66 54.69 11.9K
15:41 54.67 54.68 54.63 54.66 46.1K
15:42 54.67 54.68 54.64 54.64 21.4K
15:43 54.66 54.68 54.64 54.68 26.6K
15:44 54.68 54.70 54.66 54.68 8.8K
15:45 54.69 54.72 54.69 54.69 16.9K
15:46 54.69 54.72 54.65 54.68 9.2K
15:47 54.69 54.69 54.62 54.62 14.0K
15:48 54.63 54.66 54.63 54.65 9.2K
15:49 54.64 54.74 54.64 54.72 43.9K
15:50 54.75 54.76 54.71 54.75 17.2K
15:51 54.76 54.77 54.74 54.77 26.5K
15:52 54.76 54.77 54.72 54.76 40.6K
15:53 54.76 54.78 54.76 54.77 48.1K
15:54 54.76 54.79 54.76 54.78 15.2K
15:55 54.77 54.77 54.71 54.74 29.8K
15:56 54.72 54.74 54.68 54.68 25.5K
15:57 54.72 54.74 54.68 54.71 36.8K
15:58 54.70 54.70 54.64 54.64 21.6K
15:59 54.62 54.80 54.62 54.76 368.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし