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 55.63 55.75 55.63 55.75 693.6K
09:31 55.71 55.91 55.71 55.85 25.8K
09:32 55.84 55.92 55.79 55.79 23.5K
09:33 55.86 55.89 55.74 55.84 31.6K
09:34 55.87 55.87 55.72 55.78 32.3K
09:35 55.76 55.82 55.72 55.81 28.3K
09:36 55.86 56.01 55.86 55.96 58.6K
09:37 55.97 56.00 55.88 55.99 30.2K
09:38 56.02 56.03 55.93 55.99 18.0K
09:39 55.94 55.99 55.91 55.98 26.0K
09:40 56.01 56.01 55.89 55.98 25.3K
09:41 55.92 56.03 55.88 56.02 35.8K
09:42 56.06 56.20 56.06 56.18 30.6K
09:43 56.17 56.31 56.16 56.31 23.6K
09:44 56.30 56.46 56.30 56.36 56.8K
09:45 56.41 56.47 56.33 56.42 30.2K
09:46 56.44 56.56 56.44 56.55 57.8K
09:47 56.53 56.55 56.41 56.41 28.6K
09:48 56.40 56.53 56.40 56.41 33.5K
09:49 56.49 56.54 56.47 56.48 29.3K
09:50 56.51 56.53 56.44 56.49 16.5K
09:51 56.48 56.76 56.48 56.75 47.3K
09:52 56.75 56.76 56.68 56.68 37.0K
09:53 56.66 56.73 56.60 56.65 36.3K
09:54 56.65 56.65 56.58 56.62 57.3K
09:55 56.61 56.72 56.61 56.71 21.2K
09:56 56.69 56.84 56.69 56.83 32.9K
09:57 56.88 56.92 56.73 56.73 59.6K
09:58 56.71 56.77 56.65 56.66 42.4K
09:59 56.60 56.62 56.44 56.50 50.3K
10:00 56.55 56.55 56.42 56.42 33.7K
10:01 56.40 56.48 56.36 56.36 75.4K
10:02 56.43 56.55 56.39 56.55 55.4K
10:03 56.55 56.56 56.45 56.46 39.1K
10:04 56.48 56.65 56.47 56.64 19.3K
10:05 56.64 56.64 56.54 56.57 15.2K
10:06 56.58 56.79 56.58 56.74 54.4K
10:07 56.75 56.76 56.68 56.69 26.6K
10:08 56.69 56.69 56.59 56.62 19.7K
10:09 56.68 56.69 56.55 56.63 20.0K
10:10 56.68 56.71 56.53 56.60 31.0K
10:11 56.62 56.62 56.53 56.58 17.5K
10:12 56.55 56.60 56.54 56.55 11.6K
10:13 56.57 56.70 56.52 56.65 29.6K
10:14 56.69 56.74 56.69 56.70 15.2K
10:15 56.66 56.66 56.57 56.63 44.1K
10:16 56.62 56.84 56.62 56.82 26.2K
10:17 56.70 56.77 56.69 56.74 7.5K
10:18 56.78 56.85 56.78 56.84 15.5K
10:19 56.87 56.95 56.87 56.92 37.8K
10:20 56.94 57.03 56.94 56.97 79.4K
10:21 56.98 57.00 56.90 56.90 58.2K
10:22 56.93 56.99 56.82 56.89 20.3K
10:23 56.94 56.95 56.88 56.93 49.0K
10:24 56.90 56.94 56.86 56.86 38.7K
10:25 56.84 56.85 56.64 56.64 36.3K
10:26 56.65 56.67 56.56 56.59 46.4K
10:27 56.59 56.65 56.59 56.62 38.4K
10:28 56.65 56.65 56.56 56.56 54.2K
10:29 56.58 56.64 56.58 56.59 57.0K
10:30 56.57 56.74 56.57 56.73 21.5K
10:31 56.73 56.74 56.50 56.51 34.2K
10:32 56.51 56.54 56.44 56.44 12.5K
10:33 56.42 56.50 56.25 56.25 61.6K
10:34 56.26 56.35 56.25 56.25 25.3K
10:35 56.31 56.48 56.31 56.42 22.5K
10:36 56.36 56.52 56.36 56.48 17.1K
10:37 56.53 56.57 56.48 56.51 24.2K
10:38 56.52 56.66 56.49 56.66 69.7K
10:39 56.68 56.76 56.68 56.75 66.4K
10:40 56.74 56.83 56.72 56.76 14.5K
10:41 56.84 56.90 56.77 56.90 38.6K
10:42 56.89 57.06 56.89 56.99 30.6K
10:43 56.99 57.04 56.99 57.02 27.5K
10:44 57.01 57.07 56.98 57.03 15.9K
10:45 57.08 57.09 56.99 56.99 15.5K
10:46 56.99 57.00 56.94 57.00 9.7K
10:47 57.02 57.09 57.02 57.06 16.8K
10:48 57.07 57.17 57.07 57.17 114.2K
10:49 57.17 57.39 57.17 57.33 87.2K
10:50 57.33 57.49 57.30 57.49 49.4K
10:51 57.50 57.67 57.50 57.62 102.8K
10:52 57.67 57.73 57.56 57.73 77.4K
10:53 57.74 57.80 57.68 57.71 70.5K
10:54 57.72 57.73 57.63 57.68 45.5K
10:55 57.72 58.03 57.72 58.02 107.8K
10:56 58.03 58.17 58.02 58.13 66.9K
10:57 58.12 58.26 58.08 58.26 77.2K
10:58 58.28 58.28 58.15 58.21 109.6K
10:59 58.15 58.38 58.15 58.38 62.9K
11:00 58.39 58.41 58.03 58.03 108.8K
11:01 58.06 58.26 57.87 58.12 95.8K
11:02 58.14 58.34 58.14 58.30 29.7K
11:03 58.35 58.60 58.28 58.57 122.4K
11:04 58.52 58.58 58.27 58.40 61.0K
11:05 58.39 58.80 58.39 58.68 82.8K
11:06 58.66 58.81 58.66 58.73 49.2K
11:07 58.72 58.78 58.60 58.78 87.3K
11:08 58.78 58.87 58.77 58.87 82.8K
11:09 58.86 58.86 58.63 58.66 96.7K
11:10 58.67 58.73 58.51 58.60 50.7K
11:11 58.60 58.60 58.41 58.44 55.6K
11:12 58.41 58.41 58.20 58.31 72.8K
11:13 58.36 58.36 58.15 58.27 29.6K
11:14 58.20 58.25 58.11 58.23 28.4K
11:15 58.31 58.65 58.31 58.65 103.9K
11:16 58.67 58.72 58.65 58.70 41.4K
11:17 58.72 58.72 58.59 58.70 49.2K
11:18 58.65 58.65 58.45 58.46 81.4K
11:19 58.53 58.53 58.39 58.45 34.8K
11:20 58.43 58.43 58.28 58.28 49.6K
11:21 58.30 58.45 58.26 58.28 49.9K
11:22 58.30 58.43 58.27 58.43 21.4K
11:23 58.52 58.55 58.50 58.54 39.4K
11:24 58.53 58.59 58.47 58.59 24.5K
11:25 58.65 58.69 58.52 58.55 48.0K
11:26 58.57 58.57 58.39 58.39 72.5K
11:27 58.40 58.50 58.38 58.50 21.3K
11:28 58.42 58.42 58.35 58.42 24.0K
11:29 58.40 58.40 58.23 58.28 27.9K
11:30 58.32 58.46 58.25 58.37 33.6K
11:31 58.31 58.37 58.27 58.27 25.1K
11:32 58.29 58.44 58.29 58.34 23.8K
11:33 58.31 58.35 58.26 58.28 19.2K
11:34 58.28 58.30 58.13 58.13 18.3K
11:35 58.17 58.21 57.72 57.72 118.9K
11:36 57.75 57.80 57.66 57.72 97.5K
11:37 57.75 57.82 57.68 57.79 64.1K
11:38 57.75 57.80 57.69 57.79 47.8K
11:39 57.79 57.84 57.74 57.80 41.2K
11:40 57.81 58.18 57.81 58.08 105.9K
11:41 58.06 58.21 58.03 58.15 44.9K
11:42 58.16 58.16 58.06 58.13 64.1K
11:43 58.09 58.32 58.05 58.25 55.9K
11:44 58.28 58.31 58.24 58.28 14.0K
11:45 58.29 58.34 58.24 58.24 20.4K
11:46 58.23 58.32 58.21 58.21 14.6K
11:47 58.21 58.21 58.14 58.17 29.6K
11:48 58.15 58.17 58.09 58.10 17.7K
11:49 58.05 58.05 57.95 58.03 30.8K
11:50 57.99 58.06 57.99 58.06 39.2K
11:51 58.06 58.14 58.04 58.13 30.5K
11:52 58.12 58.32 58.12 58.30 21.0K
11:53 58.33 58.39 58.32 58.39 31.4K
11:54 58.34 58.52 58.33 58.51 48.3K
11:55 58.50 58.54 58.45 58.52 49.5K
11:56 58.56 58.63 58.42 58.43 49.3K
11:57 58.41 58.48 58.33 58.34 17.4K
11:58 58.35 58.43 58.35 58.39 11.2K
11:59 58.39 58.40 58.36 58.36 18.4K
12:00 58.40 58.46 58.37 58.46 16.6K
12:01 58.44 58.54 58.40 58.54 22.9K
12:02 58.51 58.52 58.34 58.38 26.0K
12:03 58.41 58.41 58.34 58.34 10.3K
12:04 58.32 58.32 58.27 58.29 23.8K
12:05 58.28 58.28 58.16 58.18 23.9K
12:06 58.13 58.21 58.08 58.08 23.2K
12:07 58.12 58.26 58.12 58.20 28.4K
12:08 58.25 58.28 58.21 58.21 8.4K
12:09 58.27 58.38 58.27 58.32 9.5K
12:10 58.40 58.44 58.39 58.43 4.5K
12:11 58.40 58.43 58.33 58.34 29.5K
12:12 58.36 58.36 58.29 58.31 20.8K
12:13 58.29 58.39 58.29 58.34 14.1K
12:14 58.32 58.48 58.32 58.48 21.6K
12:15 58.50 58.52 58.46 58.46 14.8K
12:16 58.42 58.57 58.41 58.57 20.4K
12:17 58.62 58.62 58.53 58.56 19.4K
12:18 58.54 58.55 58.45 58.48 26.3K
12:19 58.49 58.49 58.42 58.45 9.7K
12:20 58.40 58.41 58.36 58.39 17.2K
12:21 58.39 58.43 58.39 58.42 14.1K
12:22 58.46 58.48 58.34 58.34 20.0K
12:23 58.35 58.44 58.35 58.44 12.1K
12:24 58.44 58.49 58.44 58.49 41.7K
12:25 58.46 58.66 58.46 58.66 37.5K
12:26 58.67 58.70 58.52 58.57 29.2K
12:27 58.54 58.56 58.47 58.53 12.4K
12:28 58.49 58.56 58.49 58.54 17.5K
12:29 58.54 58.56 58.52 58.52 12.6K
12:30 58.55 58.55 58.51 58.51 22.3K
12:31 58.54 58.68 58.54 58.65 16.2K
12:32 58.70 58.72 58.66 58.72 13.6K
12:33 58.68 58.77 58.65 58.77 40.1K
12:34 58.77 58.99 58.76 58.98 74.9K
12:35 59.00 59.05 58.78 58.82 159.0K
12:36 58.73 58.96 58.66 58.92 45.0K
12:37 58.93 58.97 58.82 58.92 129.0K
12:38 58.91 59.11 58.91 59.04 29.8K
12:39 59.09 59.11 58.96 58.96 32.8K
12:40 58.96 59.02 58.93 59.01 37.5K
12:41 59.03 59.09 58.93 58.93 35.2K
12:42 58.89 58.92 58.85 58.86 17.3K
12:43 58.83 58.95 58.83 58.91 20.1K
12:44 58.91 58.95 58.86 58.95 113.9K
12:45 58.96 59.05 58.91 59.02 36.4K
12:46 59.05 59.11 59.05 59.11 51.2K
12:47 59.14 59.26 59.03 59.03 39.8K
12:48 59.00 59.15 59.00 59.06 37.5K
12:49 59.10 59.19 59.10 59.12 21.3K
12:50 59.14 59.14 59.04 59.06 16.6K
12:51 59.08 59.11 59.03 59.05 11.5K
12:52 59.04 59.04 58.97 59.01 18.7K
12:53 59.00 59.00 58.94 58.94 32.2K
12:54 58.96 59.00 58.94 58.98 11.2K
12:55 59.03 59.08 59.02 59.03 24.9K
12:56 58.99 58.99 58.76 58.76 63.9K
12:57 58.76 58.80 58.72 58.73 29.1K
12:58 58.75 58.77 58.61 58.68 32.4K
12:59 58.64 58.66 58.54 58.54 30.2K
13:00 58.56 58.79 58.56 58.79 35.1K
13:01 58.76 58.77 58.71 58.73 17.3K
13:02 58.68 58.73 58.46 58.46 40.7K
13:03 58.46 58.61 58.44 58.59 14.3K
13:04 58.60 58.66 58.55 58.59 15.7K
13:05 58.58 58.59 58.56 58.57 12.0K
13:06 58.57 58.57 58.46 58.54 16.6K
13:07 58.61 58.66 58.61 58.64 18.6K
13:08 58.64 58.69 58.57 58.57 22.3K
13:09 58.60 58.60 58.38 58.38 39.3K
13:10 58.36 58.44 58.29 58.44 35.9K
13:11 58.47 58.52 58.30 58.30 18.5K
13:12 58.23 58.28 58.18 58.28 31.7K
13:13 58.20 58.36 58.20 58.36 10.0K
13:14 58.32 58.47 58.32 58.47 17.4K
13:15 58.39 58.48 58.20 58.20 26.6K
13:16 58.22 58.29 58.10 58.13 21.0K
13:17 58.07 58.13 58.02 58.02 29.1K
13:18 57.99 58.01 57.85 57.85 87.5K
13:19 57.85 57.85 57.79 57.82 47.0K
13:20 57.95 57.95 57.69 57.69 56.0K
13:21 57.72 57.82 57.68 57.73 44.3K
13:22 57.77 57.77 57.59 57.59 49.3K
13:23 57.51 57.55 57.35 57.54 80.1K
13:24 57.43 57.45 57.22 57.23 48.9K
13:25 57.18 57.18 56.89 56.93 292.0K
13:26 56.90 56.91 56.70 56.91 220.2K
13:27 56.88 56.97 56.70 56.94 134.6K
13:28 56.83 56.89 56.37 56.37 264.1K
13:29 56.36 56.42 56.16 56.16 190.7K
13:30 56.08 56.15 55.84 56.04 174.1K
13:31 56.07 56.52 55.97 56.52 100.6K
13:32 56.60 56.70 56.54 56.67 116.8K
13:33 56.75 56.94 56.68 56.91 137.0K
13:34 56.90 56.92 56.62 56.76 90.0K
13:35 56.75 56.75 56.39 56.39 160.8K
13:36 56.41 56.41 56.18 56.40 83.4K
13:37 56.50 56.54 56.29 56.33 81.8K
13:38 56.31 56.59 56.31 56.59 41.2K
13:39 56.66 56.78 56.65 56.76 48.7K
13:40 56.75 56.75 56.28 56.36 85.9K
13:41 56.45 56.53 56.23 56.32 47.8K
13:42 56.29 56.37 56.20 56.22 45.5K
13:43 56.27 56.27 55.96 55.96 142.9K
13:44 55.94 55.96 55.75 55.75 121.4K
13:45 55.78 55.94 55.76 55.79 57.6K
13:46 55.68 56.20 55.66 55.98 67.3K
13:47 56.03 56.16 55.81 55.88 84.5K
13:48 55.91 56.06 55.85 55.91 63.6K
13:49 55.86 55.87 55.74 55.83 37.0K
13:50 55.83 55.83 55.65 55.75 58.1K
13:51 55.87 56.03 55.82 55.98 50.6K
13:52 55.96 56.02 55.79 55.80 43.0K
13:53 55.78 55.91 55.68 55.91 63.1K
13:54 55.74 55.74 55.46 55.49 89.6K
13:55 55.49 55.51 55.39 55.45 42.5K
13:56 55.58 55.58 55.30 55.42 45.2K
13:57 55.36 55.52 55.36 55.50 31.4K
13:58 55.43 55.55 55.42 55.53 26.9K
13:59 55.58 55.79 55.57 55.77 34.9K
14:00 55.81 55.81 55.69 55.73 30.8K
14:01 55.84 55.93 55.81 55.81 26.0K
14:02 55.79 55.80 55.69 55.79 15.4K
14:03 55.68 55.70 55.55 55.55 12.2K
14:04 55.55 55.88 55.53 55.88 17.7K
14:05 55.88 55.91 55.80 55.91 24.9K
14:06 55.89 56.20 55.89 56.20 43.6K
14:07 56.22 56.22 56.13 56.13 35.6K
14:08 56.16 56.23 56.14 56.22 56.7K
14:09 56.23 56.31 56.23 56.31 54.1K
14:10 56.32 56.33 56.05 56.05 44.6K
14:11 56.07 56.07 55.94 55.95 53.2K
14:12 55.96 56.02 55.96 55.98 17.5K
14:13 55.92 55.99 55.92 55.99 7.5K
14:14 55.96 56.05 55.94 56.05 11.7K
14:15 56.03 56.15 55.98 56.15 18.0K
14:16 56.12 56.27 56.11 56.25 25.4K
14:17 56.25 56.28 56.16 56.18 37.2K
14:18 56.23 56.23 56.17 56.22 23.1K
14:19 56.13 56.17 56.12 56.17 6.2K
14:20 56.10 56.10 55.82 55.82 35.1K
14:21 55.78 55.86 55.78 55.85 41.1K
14:22 55.86 55.86 55.69 55.69 18.4K
14:23 55.68 55.91 55.67 55.85 15.6K
14:24 55.78 55.83 55.71 55.72 13.5K
14:25 55.77 55.87 55.74 55.79 23.4K
14:26 55.84 55.93 55.76 55.80 28.2K
14:27 55.79 55.92 55.76 55.82 27.9K
14:28 55.83 55.98 55.83 55.89 12.7K
14:29 55.95 56.00 55.88 55.89 14.4K
14:30 55.89 56.00 55.86 56.00 15.1K
14:31 55.97 56.09 55.97 56.04 17.0K
14:32 55.99 56.08 55.98 56.01 13.9K
14:33 56.00 56.11 55.96 56.08 19.8K
14:34 56.10 56.14 56.03 56.09 15.4K
14:35 56.13 56.18 56.04 56.12 15.5K
14:36 56.10 56.19 56.10 56.19 17.4K
14:37 56.21 56.23 56.17 56.19 37.0K
14:38 56.17 56.17 56.04 56.04 25.0K
14:39 56.10 56.18 56.09 56.18 23.5K
14:40 56.20 56.23 56.18 56.23 31.9K
14:41 56.23 56.34 56.21 56.28 21.9K
14:42 56.30 56.30 56.20 56.20 8.2K
14:43 56.24 56.41 56.24 56.41 28.9K
14:44 56.42 56.61 56.39 56.57 34.1K
14:45 56.57 56.61 56.53 56.57 19.2K
14:46 56.59 56.68 56.56 56.67 44.8K
14:47 56.61 56.65 56.25 56.28 47.0K
14:48 56.30 56.42 56.22 56.39 22.8K
14:49 56.39 56.40 56.26 56.30 8.6K
14:50 56.30 56.42 56.29 56.42 11.7K
14:51 56.43 56.53 56.37 56.37 10.5K
14:52 56.39 56.45 56.36 56.40 4.5K
14:53 56.39 56.40 56.37 56.37 2.8K
14:54 56.33 56.38 56.27 56.27 11.0K
14:55 56.26 56.26 56.18 56.23 32.9K
14:56 56.25 56.25 56.10 56.11 23.5K
14:57 56.11 56.20 56.08 56.20 6.8K
14:58 56.19 56.27 56.18 56.22 14.6K
14:59 56.18 56.23 56.14 56.17 77.4K
15:00 56.15 56.19 56.10 56.19 73.7K
15:01 56.21 56.26 56.19 56.20 18.1K
15:02 56.23 56.35 56.23 56.30 19.6K
15:03 56.32 56.40 56.32 56.38 17.0K
15:04 56.41 56.41 56.37 56.37 6.4K
15:05 56.37 56.52 56.36 56.51 15.1K
15:06 56.48 56.50 56.23 56.25 26.7K
15:07 56.24 56.27 56.11 56.13 26.5K
15:08 56.11 56.13 56.03 56.03 21.3K
15:09 56.00 56.00 55.78 55.78 70.3K
15:10 55.79 55.91 55.78 55.90 33.7K
15:11 55.91 55.97 55.88 55.92 15.1K
15:12 55.90 55.94 55.88 55.94 12.6K
15:13 55.95 56.13 55.95 56.12 22.6K
15:14 56.14 56.25 56.14 56.23 17.3K
15:15 56.28 56.28 56.12 56.22 12.4K
15:16 56.25 56.32 56.16 56.32 20.1K
15:17 56.29 56.32 56.07 56.15 28.3K
15:18 56.12 56.16 56.07 56.07 14.2K
15:19 56.11 56.16 56.11 56.12 17.4K
15:20 56.10 56.18 56.10 56.18 26.7K
15:21 56.20 56.20 55.94 55.94 14.4K
15:22 55.95 56.08 55.94 56.08 27.7K
15:23 56.13 56.22 56.13 56.18 29.3K
15:24 56.19 56.23 56.16 56.21 7.2K
15:25 56.21 56.25 56.18 56.24 13.3K
15:26 56.25 56.30 56.21 56.21 15.7K
15:27 56.15 56.40 56.15 56.37 18.7K
15:28 56.38 56.45 56.36 56.44 175.2K
15:29 56.39 56.44 56.38 56.44 39.5K
15:30 56.48 56.60 56.48 56.59 54.4K
15:31 56.59 56.74 56.57 56.74 52.8K
15:32 56.77 56.77 56.64 56.72 38.8K
15:33 56.74 56.80 56.73 56.78 40.5K
15:34 56.79 56.86 56.76 56.83 44.2K
15:35 56.89 56.89 56.75 56.81 18.2K
15:36 56.84 57.01 56.84 57.01 23.2K
15:37 57.04 57.27 57.04 57.27 68.3K
15:38 57.28 57.45 57.24 57.42 67.5K
15:39 57.47 57.61 57.47 57.61 67.0K
15:40 57.57 57.68 57.52 57.68 38.5K
15:41 57.60 57.64 57.53 57.61 32.7K
15:42 57.56 57.56 57.41 57.43 56.5K
15:43 57.44 57.61 57.41 57.61 53.7K
15:44 57.57 57.57 57.41 57.45 35.4K
15:45 57.45 57.50 57.36 57.36 23.7K
15:46 57.39 57.45 57.27 57.27 41.8K
15:47 57.29 57.37 57.24 57.36 42.7K
15:48 57.37 57.64 57.37 57.60 40.1K
15:49 57.57 57.67 57.53 57.65 29.2K
15:50 57.69 57.78 57.67 57.78 39.8K
15:51 57.79 57.97 57.76 57.95 55.7K
15:52 57.94 57.97 57.80 57.82 37.9K
15:53 57.74 57.74 57.67 57.68 39.1K
15:54 57.63 57.72 57.58 57.71 83.5K
15:55 57.73 57.74 57.62 57.70 51.6K
15:56 57.69 57.80 57.63 57.76 133.7K
15:57 57.74 57.81 57.69 57.81 178.9K
15:58 57.84 58.10 57.84 58.07 82.9K
15:59 58.15 58.17 57.87 57.95 980.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし