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 57.83 57.94 57.76 57.89 2,789.2K
09:31 57.92 58.07 57.87 58.07 89.6K
09:32 58.09 58.31 58.07 58.30 48.0K
09:33 58.28 58.68 58.28 58.68 72.6K
09:34 58.64 58.71 58.50 58.68 49.6K
09:35 58.66 58.80 58.60 58.80 44.5K
09:36 58.72 58.76 58.61 58.72 100.5K
09:37 58.77 58.77 58.58 58.61 73.2K
09:38 58.57 58.69 58.56 58.64 43.1K
09:39 58.70 58.71 58.44 58.44 55.5K
09:40 58.39 58.43 58.27 58.35 59.1K
09:41 58.34 58.50 58.31 58.46 29.5K
09:42 58.53 58.53 58.23 58.34 34.6K
09:43 58.23 58.26 58.14 58.16 28.1K
09:44 58.16 58.32 58.10 58.27 43.0K
09:45 58.27 58.28 58.12 58.28 28.7K
09:46 58.32 58.32 58.09 58.18 38.9K
09:47 58.16 58.21 58.04 58.21 21.5K
09:48 58.19 58.43 58.19 58.38 41.8K
09:49 58.40 58.50 58.38 58.45 36.6K
09:50 58.46 58.66 58.40 58.66 55.6K
09:51 58.60 58.67 58.52 58.52 55.3K
09:52 58.39 58.52 58.28 58.52 33.1K
09:53 58.53 58.75 58.53 58.56 42.8K
09:54 58.54 58.60 58.44 58.56 44.0K
09:55 58.61 58.66 58.55 58.65 22.3K
09:56 58.65 58.83 58.58 58.81 31.6K
09:57 58.80 58.97 58.75 58.95 64.8K
09:58 58.97 58.97 58.87 58.97 52.7K
09:59 58.98 58.98 58.90 58.94 37.2K
10:00 58.96 59.15 58.96 59.14 67.6K
10:01 59.14 59.20 59.03 59.12 41.5K
10:02 59.14 59.20 59.13 59.20 37.4K
10:03 59.21 59.23 59.09 59.16 65.1K
10:04 59.22 59.35 59.18 59.35 41.3K
10:05 59.35 59.35 59.19 59.24 52.5K
10:06 59.22 59.27 59.17 59.17 43.1K
10:07 59.20 59.20 59.01 59.01 26.6K
10:08 59.06 59.22 58.96 59.22 35.4K
10:09 59.22 59.24 58.99 59.02 28.5K
10:10 59.03 59.09 58.97 59.01 15.2K
10:11 58.97 59.07 58.94 59.07 27.1K
10:12 59.04 59.30 59.04 59.29 73.7K
10:13 59.28 59.30 59.19 59.29 24.8K
10:14 59.32 59.35 59.23 59.29 22.8K
10:15 59.24 59.34 59.05 59.10 26.7K
10:16 59.02 59.17 59.02 59.13 14.0K
10:17 59.20 59.20 59.10 59.19 17.8K
10:18 59.11 59.11 59.03 59.05 14.3K
10:19 59.03 59.05 58.97 58.97 51.6K
10:20 58.94 59.03 58.92 59.03 53.5K
10:21 58.99 58.99 58.85 58.93 77.0K
10:22 58.94 59.16 58.94 59.10 21.6K
10:23 59.06 59.25 59.06 59.23 39.2K
10:24 59.20 59.23 59.18 59.20 28.7K
10:25 59.17 59.20 59.12 59.17 44.9K
10:26 59.17 59.20 59.12 59.14 12.0K
10:27 59.16 59.19 59.14 59.14 10.6K
10:28 59.13 59.13 58.93 58.94 52.2K
10:29 58.94 58.94 58.88 58.91 26.0K
10:30 58.89 58.96 58.85 58.94 93.7K
10:31 58.91 58.91 58.81 58.86 33.4K
10:32 58.85 58.97 58.84 58.95 50.9K
10:33 58.98 58.98 58.88 58.90 19.3K
10:34 59.03 59.10 58.98 59.10 17.9K
10:35 59.09 59.11 59.05 59.05 18.1K
10:36 59.10 59.14 59.00 59.11 8.6K
10:37 59.05 59.07 58.84 58.93 53.4K
10:38 59.02 59.08 58.96 59.02 11.9K
10:39 59.02 59.10 58.98 59.06 37.9K
10:40 59.01 59.09 58.98 59.02 31.6K
10:41 59.04 59.06 59.03 59.03 9.5K
10:42 58.99 58.99 58.82 58.82 15.0K
10:43 58.84 58.93 58.82 58.92 15.1K
10:44 58.96 59.05 58.92 59.05 17.0K
10:45 59.03 59.08 59.03 59.06 14.4K
10:46 59.08 59.12 59.05 59.08 30.3K
10:47 59.17 59.27 59.12 59.12 37.9K
10:48 59.11 59.29 59.05 59.24 6.8K
10:49 59.25 59.28 59.20 59.22 22.4K
10:50 59.21 59.21 59.10 59.17 14.2K
10:51 59.09 59.20 59.08 59.18 22.6K
10:52 59.18 59.24 59.17 59.21 24.9K
10:53 59.15 59.24 59.15 59.22 7.8K
10:54 59.19 59.27 59.19 59.21 80.4K
10:55 59.21 59.25 59.15 59.20 37.2K
10:56 59.21 59.23 59.15 59.15 8.3K
10:57 59.09 59.14 59.04 59.08 14.8K
10:58 59.06 59.11 59.00 59.00 23.4K
10:59 59.02 59.07 58.96 58.96 17.5K
11:00 59.06 59.18 58.96 59.11 29.6K
11:01 59.19 59.19 59.11 59.14 9.2K
11:02 59.15 59.15 59.03 59.06 7.7K
11:03 59.02 59.05 58.89 58.94 31.0K
11:04 58.94 58.96 58.86 58.86 18.7K
11:05 58.80 58.85 58.65 58.66 53.9K
11:06 58.64 58.68 58.45 58.45 45.0K
11:07 58.47 58.48 58.32 58.32 65.5K
11:08 58.28 58.40 58.26 58.26 75.7K
11:09 58.25 58.52 58.25 58.49 45.7K
11:10 58.52 58.52 58.44 58.48 23.8K
11:11 58.51 58.56 58.46 58.55 11.6K
11:12 58.51 58.56 58.44 58.44 12.7K
11:13 58.48 58.48 58.26 58.27 23.0K
11:14 58.30 58.34 58.26 58.34 34.7K
11:15 58.35 58.36 58.27 58.33 21.7K
11:16 58.35 58.39 58.30 58.33 66.4K
11:17 58.33 58.35 58.24 58.33 16.0K
11:18 58.41 58.58 58.41 58.54 39.2K
11:19 58.56 58.56 58.49 58.51 25.9K
11:20 58.52 58.73 58.52 58.70 36.1K
11:21 58.72 58.73 58.65 58.72 8.0K
11:22 58.68 58.76 58.65 58.75 11.8K
11:23 58.71 58.74 58.68 58.71 27.6K
11:24 58.68 58.72 58.65 58.72 9.7K
11:25 58.71 58.71 58.65 58.68 39.3K
11:26 58.67 58.76 58.65 58.75 33.8K
11:27 58.76 58.80 58.76 58.80 12.1K
11:28 58.80 58.80 58.53 58.59 40.8K
11:29 58.61 58.67 58.59 58.67 4.6K
11:30 58.64 58.85 58.64 58.85 19.0K
11:31 58.85 58.98 58.79 58.98 41.4K
11:32 59.06 59.06 58.94 59.05 7.1K
11:33 59.07 59.08 59.00 59.00 21.6K
11:34 59.05 59.06 58.98 59.02 10.8K
11:35 59.06 59.06 58.91 58.95 8.2K
11:36 58.96 58.99 58.84 58.86 7.1K
11:37 58.85 59.01 58.85 58.98 23.1K
11:38 59.01 59.01 58.82 58.82 19.4K
11:39 58.84 58.84 58.77 58.77 11.4K
11:40 58.77 58.86 58.74 58.82 43.5K
11:41 58.79 58.80 58.61 58.61 22.2K
11:42 58.63 58.72 58.63 58.71 14.8K
11:43 58.74 58.74 58.67 58.74 10.4K
11:44 58.74 58.77 58.74 58.77 3.6K
11:45 58.78 58.78 58.60 58.62 20.2K
11:46 58.59 58.73 58.59 58.69 18.4K
11:47 58.70 58.78 58.68 58.74 21.3K
11:48 58.69 58.76 58.62 58.63 24.1K
11:49 58.66 58.66 58.53 58.55 14.8K
11:50 58.57 58.63 58.54 58.54 7.4K
11:51 58.52 58.64 58.49 58.58 11.5K
11:52 58.58 58.59 58.47 58.48 23.0K
11:53 58.50 58.55 58.50 58.52 5.6K
11:54 58.52 58.54 58.49 58.51 29.2K
11:55 58.53 58.53 58.43 58.48 17.0K
11:56 58.44 58.45 58.24 58.24 17.1K
11:57 58.30 58.33 58.28 58.31 22.2K
11:58 58.29 58.36 58.24 58.24 18.5K
11:59 58.25 58.25 58.08 58.11 87.0K
12:00 58.10 58.17 58.10 58.12 10.9K
12:01 58.14 58.31 58.14 58.27 10.3K
12:02 58.27 58.27 58.24 58.24 3.5K
12:03 58.32 58.43 58.24 58.43 32.4K
12:04 58.42 58.42 58.09 58.12 55.3K
12:05 58.00 58.06 57.90 58.02 69.8K
12:06 57.93 57.96 57.85 57.85 42.6K
12:07 57.80 57.80 57.70 57.73 218.3K
12:08 57.75 57.91 57.73 57.91 23.0K
12:09 57.91 57.97 57.75 57.75 87.1K
12:10 57.78 57.86 57.76 57.83 35.8K
12:11 57.83 57.97 57.82 57.97 31.7K
12:12 57.96 58.00 57.90 57.96 37.4K
12:13 57.88 57.92 57.78 57.78 23.0K
12:14 57.82 57.82 57.76 57.82 6.8K
12:15 57.78 57.80 57.50 57.50 66.7K
12:16 57.47 57.64 57.36 57.40 33.2K
12:17 57.36 57.52 57.36 57.52 29.2K
12:18 57.50 57.50 57.17 57.18 82.8K
12:19 57.17 57.27 57.16 57.26 34.4K
12:20 57.25 57.39 57.25 57.29 31.9K
12:21 57.28 57.39 57.28 57.35 16.3K
12:22 57.36 57.73 57.36 57.72 53.0K
12:23 57.73 57.80 57.67 57.70 21.2K
12:24 57.78 57.80 57.70 57.70 29.8K
12:25 57.79 57.79 57.69 57.73 35.8K
12:26 57.79 57.80 57.74 57.78 13.2K
12:27 57.81 58.09 57.81 58.06 25.5K
12:28 58.08 58.09 57.95 57.96 25.2K
12:29 57.95 57.95 57.88 57.88 26.3K
12:30 57.88 57.93 57.88 57.93 12.6K
12:31 58.01 58.09 58.01 58.06 22.4K
12:32 58.05 58.15 58.04 58.11 33.8K
12:33 58.11 58.11 58.01 58.06 11.0K
12:34 58.15 58.15 58.06 58.12 1.7K
12:35 58.15 58.15 58.07 58.10 5.4K
12:36 58.12 58.14 58.05 58.10 16.4K
12:37 58.10 58.10 58.01 58.10 3.8K
12:38 58.12 58.12 58.11 58.11 2.4K
12:39 58.12 58.12 58.04 58.08 21.3K
12:40 58.10 58.10 57.88 57.88 8.9K
12:41 57.95 57.95 57.87 57.87 5.6K
12:42 57.90 57.90 57.83 57.85 12.7K
12:43 57.78 57.80 57.75 57.77 14.9K
12:44 57.80 57.83 57.80 57.80 7.4K
12:45 57.83 57.91 57.83 57.91 49.3K
12:46 57.86 57.95 57.86 57.95 19.9K
12:47 58.05 58.05 57.99 58.05 7.2K
12:48 58.07 58.10 58.07 58.09 9.1K
12:49 58.07 58.07 58.03 58.03 7.7K
12:50 58.04 58.13 58.02 58.13 17.7K
12:51 58.11 58.13 58.03 58.04 9.3K
12:52 57.96 57.96 57.92 57.96 4.6K
12:53 57.94 58.07 57.94 58.00 8.3K
12:54 57.99 58.07 57.99 58.02 3.3K
12:55 58.02 58.17 58.02 58.12 7.7K
12:56 58.14 58.14 58.03 58.03 7.2K
12:57 58.06 58.24 58.06 58.23 12.8K
12:58 58.22 58.28 58.18 58.28 13.2K
12:59 58.28 58.31 58.23 58.24 13.3K
13:00 58.27 58.41 58.18 58.39 22.9K
13:01 58.38 58.40 58.35 58.36 26.2K
13:02 58.28 58.43 58.28 58.43 11.4K
13:03 58.43 58.57 58.41 58.57 30.0K
13:04 58.57 58.66 58.51 58.58 16.1K
13:05 58.58 58.64 58.54 58.64 9.6K
13:06 58.63 58.64 58.59 58.59 10.5K
13:07 58.58 58.64 58.54 58.63 17.7K
13:08 58.63 58.65 58.63 58.64 34.5K
13:09 58.60 58.60 58.50 58.53 9.7K
13:10 58.54 58.59 58.54 58.55 6.5K
13:11 58.53 58.61 58.51 58.61 8.9K
13:12 58.62 58.69 58.62 58.65 8.4K
13:13 58.55 58.66 58.55 58.66 17.7K
13:14 58.67 58.69 58.62 58.69 11.4K
13:15 58.76 58.76 58.71 58.72 12.3K
13:16 58.72 58.75 58.67 58.71 7.3K
13:17 58.75 58.77 58.75 58.76 7.7K
13:18 58.72 58.72 58.71 58.71 18.9K
13:19 58.69 58.74 58.66 58.66 3.6K
13:20 58.74 58.75 58.69 58.73 11.7K
13:21 58.72 58.85 58.69 58.85 15.8K
13:22 58.88 59.01 58.88 59.01 25.9K
13:23 59.01 59.06 59.00 59.06 23.3K
13:24 59.08 59.11 59.04 59.11 19.3K
13:25 59.12 59.13 58.97 58.97 48.3K
13:26 59.01 59.03 58.97 58.97 44.7K
13:27 59.02 59.02 58.90 59.02 6.9K
13:28 58.95 59.06 58.95 59.06 14.6K
13:29 59.09 59.10 59.07 59.09 6.7K
13:30 59.02 59.05 58.96 59.04 19.6K
13:31 59.07 59.08 58.98 58.98 13.4K
13:32 58.97 59.01 58.94 58.99 24.6K
13:33 58.97 58.97 58.92 58.94 15.6K
13:34 58.91 58.91 58.86 58.91 9.6K
13:35 58.91 58.92 58.89 58.92 4.8K
13:36 58.90 58.92 58.84 58.85 24.6K
13:37 58.86 58.89 58.82 58.87 14.7K
13:38 58.88 58.88 58.87 58.87 8.7K
13:39 58.87 58.87 58.81 58.81 7.7K
13:40 58.76 58.80 58.74 58.74 21.7K
13:41 58.74 58.75 58.72 58.72 39.2K
13:42 58.71 58.71 58.57 58.67 17.3K
13:43 58.67 58.68 58.60 58.60 3.8K
13:44 58.58 58.63 58.52 58.63 5.1K
13:45 58.60 58.74 58.59 58.74 17.5K
13:46 58.77 58.77 58.74 58.77 11.6K
13:47 58.80 58.81 58.77 58.79 6.0K
13:48 58.84 58.84 58.80 58.80 18.6K
13:49 58.76 58.76 58.74 58.76 5.5K
13:50 58.74 58.79 58.72 58.75 12.3K
13:51 58.79 58.83 58.78 58.83 37.5K
13:52 58.79 58.85 58.79 58.85 16.2K
13:53 58.84 58.87 58.79 58.79 11.6K
13:54 58.81 58.82 58.77 58.82 10.5K
13:55 58.82 58.84 58.82 58.84 4.6K
13:56 58.83 58.83 58.70 58.71 43.9K
13:57 58.70 58.70 58.65 58.68 33.4K
13:58 58.68 58.77 58.68 58.72 19.4K
13:59 58.72 58.74 58.69 58.69 11.9K
14:00 58.66 58.71 58.60 58.70 35.9K
14:01 58.71 58.71 58.71 58.71 3.8K
14:02 58.66 58.68 58.64 58.64 4.7K
14:03 58.64 58.64 58.59 58.59 10.7K
14:04 58.53 58.53 58.44 58.50 10.1K
14:05 58.56 58.76 58.56 58.76 6.6K
14:06 58.72 58.77 58.70 58.70 5.5K
14:07 58.72 58.72 58.59 58.64 2.0K
14:08 58.68 58.74 58.68 58.70 2.9K
14:09 58.70 58.70 58.56 58.56 2.0K
14:10 58.51 58.51 58.43 58.45 4.8K
14:11 58.46 58.48 58.44 58.48 12.7K
14:12 58.47 58.47 58.39 58.43 7.3K
14:13 58.43 58.48 58.43 58.48 5.1K
14:14 58.46 58.48 58.46 58.48 1.6K
14:15 58.46 58.52 58.46 58.49 11.1K
14:16 58.49 58.50 58.40 58.50 10.0K
14:17 58.46 58.48 58.34 58.36 6.6K
14:18 58.33 58.41 58.27 58.28 56.4K
14:19 58.29 58.33 58.17 58.17 28.6K
14:20 58.10 58.10 57.99 58.06 31.8K
14:21 58.06 58.15 58.04 58.12 26.0K
14:22 58.10 58.14 58.03 58.03 19.4K
14:23 58.00 58.25 58.00 58.25 17.9K
14:24 58.25 58.28 58.25 58.28 25.8K
14:25 58.29 58.30 58.21 58.21 6.4K
14:26 58.33 58.38 58.30 58.34 9.6K
14:27 58.30 58.33 58.30 58.33 253.3K
14:28 58.34 58.34 58.19 58.25 13.0K
14:29 58.27 58.31 58.27 58.30 6.5K
14:30 58.30 58.36 58.28 58.28 11.2K
14:31 58.30 58.30 58.25 58.26 12.1K
14:32 58.22 58.22 58.17 58.17 2.8K
14:33 58.18 58.21 58.14 58.21 7.8K
14:34 58.18 58.18 58.18 58.18 3.3K
14:35 58.23 58.28 58.22 58.23 66.2K
14:36 58.28 58.30 58.26 58.30 7.3K
14:37 58.28 58.28 58.28 58.28 0.7K
14:38 58.37 58.37 58.33 58.33 4.5K
14:39 58.29 58.29 58.24 58.24 4.8K
14:40 58.24 58.24 58.18 58.18 2.5K
14:41 58.15 58.28 58.15 58.25 11.9K
14:42 58.22 58.30 58.22 58.28 6.7K
14:43 58.31 58.31 58.21 58.21 70.9K
14:44 58.20 58.22 58.17 58.19 8.4K
14:45 58.19 58.19 58.07 58.11 86.3K
14:46 58.11 58.12 58.04 58.06 27.9K
14:47 58.03 58.03 57.93 57.94 12.7K
14:48 57.94 58.08 57.94 58.08 16.0K
14:49 58.08 58.08 58.04 58.04 7.5K
14:50 58.06 58.06 57.98 57.98 8.5K
14:51 57.97 58.02 57.97 58.01 10.2K
14:52 58.00 58.03 57.88 57.88 22.7K
14:53 57.86 58.04 57.86 58.01 33.6K
14:54 58.03 58.04 58.01 58.04 11.6K
14:55 57.99 58.02 57.97 57.99 7.3K
14:56 58.01 58.02 57.84 57.84 16.3K
14:57 57.89 58.02 57.89 58.02 9.1K
14:58 58.00 58.01 57.91 57.91 21.2K
14:59 57.92 57.98 57.89 57.95 22.4K
15:00 57.91 57.96 57.90 57.90 11.7K
15:01 58.01 58.03 57.98 57.98 28.5K
15:02 57.96 57.96 57.87 57.90 41.3K
15:03 57.94 57.94 57.88 57.88 10.0K
15:04 57.93 57.93 57.93 57.93 11.6K
15:05 57.91 57.94 57.90 57.90 16.0K
15:06 57.99 58.18 57.99 58.13 18.8K
15:07 58.16 58.20 58.10 58.17 9.1K
15:08 58.18 58.18 58.13 58.14 3.4K
15:09 58.15 58.20 58.14 58.20 28.9K
15:10 58.17 58.28 58.17 58.28 14.5K
15:11 58.27 58.28 58.25 58.26 10.7K
15:12 58.34 58.34 58.24 58.29 4.4K
15:13 58.31 58.36 58.31 58.32 9.0K
15:14 58.31 58.31 58.29 58.29 3.6K
15:15 58.30 58.31 58.26 58.26 9.1K
15:17 58.26 58.26 58.25 58.25 2.5K
15:18 58.21 58.21 58.11 58.12 6.7K
15:19 58.12 58.12 58.08 58.08 8.1K
15:20 58.07 58.10 58.06 58.09 12.7K
15:21 58.10 58.11 58.08 58.11 4.2K
15:22 58.13 58.14 58.12 58.14 6.0K
15:23 58.13 58.17 58.09 58.15 12.3K
15:24 58.18 58.20 58.18 58.20 3.4K
15:25 58.21 58.21 58.20 58.20 4.5K
15:26 58.21 58.21 58.15 58.15 5.3K
15:27 58.06 58.13 58.06 58.10 7.6K
15:28 58.09 58.09 58.01 58.01 11.6K
15:29 58.03 58.09 58.03 58.06 2.4K
15:30 58.05 58.12 58.05 58.07 15.3K
15:31 58.08 58.17 58.08 58.17 7.6K
15:32 58.17 58.17 58.07 58.09 5.1K
15:33 58.12 58.18 58.11 58.18 12.2K
15:34 58.17 58.26 58.17 58.21 16.9K
15:35 58.18 58.18 58.12 58.12 9.0K
15:36 58.11 58.12 58.06 58.09 9.1K
15:37 58.07 58.09 58.07 58.08 11.8K
15:38 58.09 58.13 58.09 58.09 10.3K
15:39 58.10 58.10 58.07 58.09 20.6K
15:40 58.10 58.10 57.98 58.02 19.3K
15:41 58.04 58.12 58.04 58.09 8.4K
15:42 58.08 58.15 58.06 58.15 12.7K
15:43 58.14 58.16 58.09 58.10 16.5K
15:44 58.16 58.16 58.10 58.10 6.9K
15:45 58.10 58.10 58.00 58.00 9.5K
15:46 57.98 58.04 57.98 58.02 13.1K
15:47 58.01 58.08 57.99 58.00 25.2K
15:48 58.01 58.05 58.01 58.04 9.6K
15:49 58.04 58.04 57.99 57.99 8.4K
15:50 58.01 58.07 57.98 57.98 13.0K
15:51 57.95 57.95 57.89 57.90 22.8K
15:52 57.89 57.89 57.79 57.82 51.1K
15:53 57.83 57.83 57.73 57.80 25.7K
15:54 57.79 57.92 57.79 57.92 31.4K
15:55 57.90 57.95 57.90 57.94 37.5K
15:56 57.94 58.03 57.94 58.00 21.8K
15:57 58.03 58.03 57.93 58.01 24.6K
15:58 57.99 58.02 57.98 58.00 14.3K
15:59 57.93 57.94 57.83 57.86 564.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし