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 53.82 53.84 53.73 53.78 508.9K
09:31 53.75 53.75 53.59 53.62 39.3K
09:32 53.60 53.61 53.54 53.60 11.3K
09:33 53.60 53.61 53.56 53.58 9.4K
09:34 53.55 53.59 53.53 53.54 20.6K
09:35 53.54 53.66 53.49 53.63 25.6K
09:36 53.61 53.63 53.55 53.62 48.2K
09:37 53.65 53.74 53.65 53.66 14.1K
09:38 53.65 53.68 53.65 53.66 6.9K
09:39 53.66 53.66 53.42 53.42 39.6K
09:40 53.44 53.47 53.39 53.45 25.3K
09:41 53.48 53.54 53.43 53.53 44.9K
09:42 53.54 53.59 53.47 53.50 14.5K
09:43 53.43 53.47 53.43 53.46 10.8K
09:44 53.44 53.46 53.43 53.44 7.2K
09:45 53.43 53.44 53.20 53.20 43.2K
09:46 53.17 53.20 53.13 53.14 52.6K
09:47 53.11 53.11 53.03 53.05 55.7K
09:48 53.01 53.05 52.94 53.03 44.9K
09:49 53.03 53.03 52.92 52.94 19.3K
09:50 52.97 52.98 52.89 52.89 13.6K
09:51 52.89 52.89 52.72 52.73 46.3K
09:52 52.72 52.75 52.53 52.55 64.6K
09:53 52.56 52.68 52.50 52.64 45.9K
09:54 52.60 52.61 52.47 52.51 67.8K
09:55 52.55 52.55 52.30 52.34 37.5K
09:56 52.31 52.37 52.27 52.35 60.1K
09:57 52.36 52.43 52.31 52.32 32.2K
09:58 52.35 52.45 52.30 52.44 12.7K
09:59 52.43 52.48 52.39 52.48 25.0K
10:00 52.48 52.49 52.44 52.49 11.9K
10:01 52.49 52.50 52.40 52.40 62.4K
10:02 52.39 52.41 52.26 52.26 35.6K
10:03 52.28 52.35 52.25 52.27 34.6K
10:04 52.36 52.43 52.36 52.38 33.9K
10:05 52.40 52.40 52.31 52.33 31.5K
10:06 52.28 52.32 52.17 52.17 30.4K
10:07 52.15 52.18 52.12 52.14 43.4K
10:08 52.10 52.20 52.10 52.17 24.1K
10:09 52.20 52.21 52.12 52.16 6.7K
10:10 52.14 52.20 52.14 52.17 15.4K
10:11 52.12 52.16 52.10 52.10 26.3K
10:12 52.15 52.19 52.09 52.11 18.9K
10:13 52.12 52.16 52.12 52.15 5.7K
10:14 52.18 52.19 52.13 52.13 17.1K
10:15 52.17 52.17 51.98 52.02 40.9K
10:16 52.02 52.08 51.99 51.99 26.2K
10:17 51.97 51.99 51.96 51.97 25.4K
10:18 52.00 52.03 51.90 51.96 24.7K
10:19 51.96 51.96 51.86 51.92 32.5K
10:20 51.88 51.94 51.83 51.83 28.5K
10:21 51.82 51.91 51.77 51.91 24.2K
10:22 51.87 51.94 51.86 51.94 35.7K
10:23 51.96 52.06 51.96 52.03 45.3K
10:24 52.01 52.06 51.99 52.02 41.3K
10:25 52.02 52.04 51.98 51.99 18.3K
10:26 51.99 52.03 51.98 52.02 11.6K
10:27 52.02 52.15 52.02 52.13 27.7K
10:28 52.12 52.18 52.12 52.14 23.6K
10:29 52.14 52.19 52.12 52.19 18.6K
10:30 52.18 52.19 52.08 52.08 11.7K
10:31 52.08 52.09 52.04 52.09 11.1K
10:32 52.04 52.05 51.97 51.98 12.1K
10:33 51.97 52.14 51.97 52.14 9.4K
10:34 52.14 52.15 52.08 52.08 8.4K
10:35 52.08 52.11 51.96 51.97 19.9K
10:36 51.93 52.05 51.93 52.02 20.0K
10:37 52.04 52.20 52.01 52.18 22.6K
10:38 52.24 52.31 52.20 52.29 39.7K
10:39 52.30 52.33 52.26 52.30 31.8K
10:40 52.32 52.32 52.20 52.26 28.8K
10:41 52.28 52.49 52.28 52.46 28.8K
10:42 52.45 52.53 52.45 52.52 39.6K
10:43 52.51 52.52 52.49 52.51 8.4K
10:44 52.52 52.57 52.49 52.51 27.9K
10:45 52.48 52.48 52.40 52.43 15.2K
10:46 52.42 52.81 52.42 52.76 70.5K
10:47 52.79 52.79 52.65 52.70 67.0K
10:48 52.70 52.73 52.59 52.59 24.4K
10:49 52.62 52.62 52.53 52.56 27.9K
10:50 52.55 52.56 52.48 52.53 36.2K
10:51 52.49 52.52 52.46 52.46 10.0K
10:52 52.43 52.45 52.38 52.45 19.0K
10:53 52.47 52.47 52.38 52.38 15.8K
10:54 52.38 52.44 52.38 52.43 11.0K
10:55 52.43 52.43 52.38 52.38 18.0K
10:56 52.36 52.43 52.28 52.43 97.4K
10:57 52.47 52.55 52.47 52.50 16.7K
10:58 52.49 52.58 52.49 52.58 40.6K
10:59 52.58 52.64 52.58 52.60 29.8K
11:00 52.61 52.64 52.58 52.58 8.0K
11:01 52.61 52.61 52.55 52.57 9.2K
11:02 52.56 52.59 52.52 52.54 27.7K
11:03 52.56 52.56 52.54 52.54 8.0K
11:04 52.52 52.53 52.50 52.50 3.5K
11:05 52.52 52.52 52.39 52.42 11.1K
11:06 52.43 52.44 52.38 52.44 9.4K
11:07 52.44 52.44 52.42 52.43 1.9K
11:08 52.42 52.42 52.34 52.34 10.7K
11:09 52.35 52.44 52.31 52.44 11.4K
11:10 52.47 52.47 52.45 52.45 8.6K
11:11 52.49 52.49 52.42 52.42 3.5K
11:12 52.44 52.47 52.40 52.40 9.7K
11:13 52.38 52.38 52.34 52.34 3.9K
11:14 52.33 52.33 52.26 52.30 9.4K
11:15 52.31 52.31 52.29 52.30 6.7K
11:16 52.29 52.36 52.29 52.33 7.9K
11:17 52.32 52.38 52.32 52.38 7.2K
11:18 52.40 52.41 52.35 52.35 27.8K
11:19 52.36 52.37 52.33 52.35 10.3K
11:20 52.36 52.37 52.33 52.37 17.5K
11:21 52.38 52.50 52.38 52.43 20.2K
11:22 52.44 52.50 52.44 52.47 9.1K
11:23 52.47 52.49 52.47 52.48 3.3K
11:24 52.52 52.67 52.52 52.67 17.8K
11:25 52.65 52.74 52.64 52.70 28.5K
11:26 52.67 52.69 52.66 52.66 14.6K
11:27 52.74 52.77 52.73 52.75 15.9K
11:28 52.76 52.77 52.70 52.70 15.5K
11:29 52.69 52.78 52.69 52.75 8.8K
11:30 52.79 52.83 52.78 52.78 9.1K
11:31 52.82 52.82 52.73 52.73 9.2K
11:32 52.76 52.78 52.74 52.76 5.9K
11:33 52.74 52.77 52.74 52.74 7.4K
11:34 52.68 52.68 52.67 52.67 11.7K
11:35 52.64 52.64 52.64 52.64 1.6K
11:36 52.71 52.73 52.71 52.73 1.8K
11:37 52.72 52.73 52.69 52.70 6.6K
11:38 52.68 52.71 52.65 52.71 7.5K
11:39 52.69 52.71 52.68 52.71 6.6K
11:40 52.71 52.71 52.65 52.66 1.7K
11:41 52.65 52.68 52.61 52.68 10.5K
11:42 52.65 52.70 52.65 52.65 12.7K
11:43 52.66 52.70 52.66 52.69 5.6K
11:44 52.69 52.75 52.67 52.69 23.9K
11:45 52.67 52.67 52.61 52.61 9.3K
11:46 52.62 52.62 52.55 52.58 9.8K
11:47 52.57 52.57 52.55 52.56 7.1K
11:48 52.50 52.57 52.50 52.57 17.5K
11:49 52.53 52.54 52.51 52.52 6.0K
11:50 52.59 52.59 52.56 52.57 14.1K
11:51 52.67 52.70 52.67 52.70 5.3K
11:52 52.69 52.69 52.64 52.65 7.3K
11:53 52.62 52.64 52.62 52.64 3.2K
11:54 52.62 52.66 52.62 52.66 22.1K
11:55 52.67 52.67 52.65 52.65 7.8K
11:56 52.65 52.73 52.65 52.72 9.5K
11:57 52.72 52.73 52.72 52.73 1.0K
11:58 52.69 52.69 52.61 52.64 17.0K
11:59 52.61 52.61 52.48 52.48 8.3K
12:00 52.49 52.52 52.48 52.50 3.8K
12:01 52.51 52.51 52.49 52.51 8.5K
12:02 52.50 52.53 52.50 52.53 11.3K
12:03 52.50 52.51 52.46 52.51 15.8K
12:04 52.52 52.52 52.52 52.52 1.5K
12:05 52.55 52.56 52.54 52.56 2.3K
12:06 52.56 52.57 52.55 52.55 23.8K
12:07 52.52 52.52 52.46 52.46 9.9K
12:08 52.49 52.49 52.44 52.44 12.3K
12:09 52.40 52.43 52.39 52.43 18.1K
12:10 52.42 52.42 52.34 52.40 20.3K
12:11 52.40 52.40 52.40 52.40 1.5K
12:12 52.42 52.42 52.40 52.40 1.9K
12:13 52.43 52.43 52.39 52.39 8.2K
12:14 52.43 52.44 52.28 52.28 67.8K
12:15 52.27 52.28 52.19 52.21 23.7K
12:16 52.20 52.20 52.18 52.18 7.5K
12:17 52.12 52.15 52.03 52.04 33.6K
12:18 52.02 52.04 51.98 52.02 33.1K
12:19 52.02 52.04 51.99 51.99 52.0K
12:20 51.99 52.02 51.88 51.93 73.7K
12:21 52.01 52.01 51.91 52.00 41.8K
12:22 52.03 52.03 51.95 51.97 33.9K
12:23 51.97 52.09 51.95 52.09 17.4K
12:24 52.09 52.09 51.96 51.96 14.9K
12:25 51.95 52.03 51.93 52.03 8.4K
12:26 52.04 52.04 51.90 51.90 4.6K
12:27 51.86 51.98 51.86 51.98 32.7K
12:28 51.98 52.03 51.89 51.91 21.4K
12:29 51.90 51.94 51.85 51.93 23.8K
12:30 51.91 51.99 51.86 51.96 22.7K
12:31 51.94 51.98 51.82 51.82 21.4K
12:32 51.88 51.88 51.79 51.79 12.8K
12:33 51.80 51.98 51.80 51.98 26.0K
12:34 51.96 51.96 51.87 51.87 10.0K
12:35 51.85 51.86 51.79 51.81 11.6K
12:36 51.80 51.88 51.80 51.88 12.9K
12:37 51.88 51.88 51.82 51.86 19.2K
12:38 51.88 51.88 51.69 51.69 30.7K
12:39 51.65 51.71 51.60 51.67 117.6K
12:40 51.68 51.70 51.63 51.68 30.3K
12:41 51.68 51.73 51.55 51.73 38.1K
12:42 51.82 51.86 51.79 51.84 24.4K
12:43 51.76 51.77 51.67 51.67 12.3K
12:44 51.61 51.70 51.61 51.66 10.2K
12:45 51.58 51.62 51.54 51.59 24.3K
12:46 51.57 51.63 51.54 51.63 23.9K
12:47 51.63 51.66 51.55 51.59 41.6K
12:48 51.55 51.62 51.53 51.59 33.3K
12:49 51.57 51.64 51.55 51.64 29.5K
12:50 51.55 51.74 51.54 51.74 32.8K
12:51 51.73 51.77 51.61 51.61 19.8K
12:52 51.52 51.55 51.40 51.41 87.6K
12:53 51.39 51.39 51.28 51.32 109.2K
12:54 51.35 51.35 51.29 51.30 33.7K
12:55 51.27 51.41 51.25 51.38 31.1K
12:56 51.36 51.36 51.25 51.30 25.5K
12:57 51.29 51.31 51.19 51.25 40.0K
12:58 51.24 51.29 51.21 51.24 34.2K
12:59 51.23 51.23 51.08 51.08 31.7K
13:00 51.08 51.09 50.98 51.08 76.8K
13:01 51.06 51.15 50.98 51.13 32.5K
13:02 51.18 51.35 51.18 51.26 28.0K
13:03 51.24 51.31 51.13 51.25 88.3K
13:04 51.24 51.37 51.24 51.29 38.7K
13:05 51.21 51.33 51.19 51.28 13.8K
13:06 51.28 51.30 51.18 51.18 32.2K
13:07 51.17 51.33 51.17 51.27 24.2K
13:08 51.36 51.42 51.35 51.41 17.0K
13:09 51.39 51.39 51.27 51.27 23.2K
13:10 51.28 51.28 51.24 51.25 15.5K
13:11 51.23 51.29 51.23 51.26 10.6K
13:12 51.21 51.27 51.20 51.27 9.7K
13:13 51.31 51.34 51.23 51.23 18.0K
13:14 51.22 51.25 51.21 51.23 3.3K
13:15 51.29 51.33 51.27 51.33 30.1K
13:16 51.34 51.40 51.34 51.38 17.0K
13:17 51.40 51.41 51.33 51.41 10.4K
13:18 51.41 51.41 51.38 51.38 16.0K
13:19 51.43 51.43 51.41 51.41 12.4K
13:20 51.39 51.39 51.35 51.37 59.3K
13:21 51.38 51.38 51.32 51.34 13.7K
13:22 51.35 51.35 51.20 51.21 9.6K
13:23 51.19 51.29 51.17 51.26 15.1K
13:24 51.33 51.33 51.26 51.29 8.2K
13:25 51.28 51.30 51.17 51.17 15.2K
13:26 51.16 51.18 51.16 51.16 5.0K
13:27 51.18 51.20 51.14 51.20 18.2K
13:28 51.23 51.25 51.19 51.23 9.8K
13:29 51.29 51.29 51.25 51.25 8.8K
13:30 51.26 51.27 51.24 51.24 8.2K
13:31 51.15 51.18 51.10 51.14 14.5K
13:32 51.17 51.24 51.17 51.20 8.0K
13:33 51.23 51.23 51.20 51.20 9.2K
13:34 51.19 51.20 51.16 51.16 14.4K
13:35 51.07 51.16 51.07 51.16 8.8K
13:36 51.14 51.17 51.12 51.14 9.1K
13:37 51.18 51.23 51.18 51.21 17.6K
13:38 51.22 51.25 51.21 51.21 13.0K
13:39 51.23 51.26 51.23 51.23 12.8K
13:40 51.20 51.22 51.20 51.22 20.2K
13:41 51.20 51.20 51.17 51.17 5.3K
13:42 51.11 51.11 51.09 51.09 13.5K
13:43 51.11 51.18 51.11 51.18 10.7K
13:44 51.20 51.20 51.15 51.15 3.8K
13:45 51.14 51.14 51.10 51.12 5.2K
13:46 51.12 51.12 51.01 51.01 9.7K
13:47 51.00 51.06 50.99 51.00 15.1K
13:48 51.00 51.06 51.00 51.03 15.6K
13:49 51.03 51.03 50.99 50.99 8.3K
13:50 50.99 51.05 50.99 51.03 13.0K
13:51 51.02 51.03 50.98 50.98 20.5K
13:52 50.96 51.04 50.95 51.03 18.3K
13:53 51.03 51.09 51.01 51.08 10.7K
13:54 51.04 51.06 51.03 51.05 3.0K
13:55 51.05 51.06 50.96 50.96 19.0K
13:56 50.96 51.05 50.96 51.02 13.4K
13:57 51.02 51.03 50.99 50.99 3.1K
13:58 50.97 51.06 50.97 51.05 15.1K
13:59 51.05 51.06 51.00 51.01 28.8K
14:00 51.00 51.05 51.00 51.05 3.5K
14:01 51.05 51.08 51.02 51.02 11.7K
14:02 51.04 51.09 51.03 51.03 18.4K
14:03 50.99 51.03 50.99 51.02 4.2K
14:04 50.99 51.06 50.99 51.04 4.0K
14:05 51.02 51.03 50.99 51.03 10.7K
14:06 51.01 51.01 50.88 50.88 42.9K
14:07 50.88 50.92 50.85 50.88 23.3K
14:08 50.87 50.95 50.87 50.92 13.6K
14:09 50.91 50.98 50.89 50.97 7.9K
14:10 50.94 51.01 50.94 50.95 9.4K
14:11 50.88 51.01 50.88 51.00 6.4K
14:12 50.97 50.98 50.90 50.90 15.2K
14:13 50.91 50.93 50.50 50.54 183.6K
14:14 50.52 50.59 50.46 50.49 25.2K
14:15 50.49 50.58 50.48 50.57 20.9K
14:16 50.52 50.63 50.37 50.37 37.8K
14:17 50.30 50.64 50.30 50.62 37.2K
14:18 50.63 50.70 50.59 50.68 14.6K
14:19 50.69 50.81 50.69 50.77 16.2K
14:20 50.78 50.80 50.74 50.78 14.1K
14:21 50.78 50.82 50.75 50.82 11.7K
14:22 50.86 50.91 50.81 50.83 13.3K
14:23 50.85 50.96 50.85 50.95 12.0K
14:24 50.97 51.00 50.96 50.99 8.3K
14:25 50.99 51.00 50.98 50.99 18.3K
14:26 50.99 51.00 50.95 50.96 4.7K
14:27 50.96 51.03 50.96 51.02 7.3K
14:28 50.98 51.03 50.98 51.02 3.9K
14:29 51.04 51.07 51.03 51.07 16.1K
14:30 51.10 51.13 51.09 51.13 12.5K
14:31 51.14 51.15 51.12 51.12 8.6K
14:32 51.15 51.15 51.03 51.07 43.0K
14:33 51.10 51.10 50.99 50.99 3.4K
14:34 50.97 51.00 50.93 50.96 17.5K
14:35 51.03 51.11 51.03 51.11 18.7K
14:36 51.10 51.11 51.07 51.09 5.1K
14:37 51.08 51.12 50.97 51.01 27.2K
14:38 50.99 51.04 50.97 50.97 8.8K
14:39 50.97 50.97 50.94 50.96 2.5K
14:40 50.98 50.98 50.87 50.91 19.3K
14:41 50.90 50.91 50.77 50.77 13.4K
14:42 50.80 50.80 50.65 50.67 15.7K
14:43 50.68 50.73 50.66 50.68 12.4K
14:44 50.65 50.68 50.57 50.68 32.1K
14:45 50.72 50.76 50.72 50.73 28.0K
14:46 50.71 50.72 50.63 50.64 17.5K
14:47 50.63 50.71 50.62 50.71 14.7K
14:48 50.71 50.76 50.71 50.76 10.9K
14:49 50.74 50.81 50.74 50.80 8.1K
14:50 50.83 50.86 50.83 50.84 15.7K
14:51 50.85 50.97 50.85 50.94 21.0K
14:52 50.96 50.99 50.91 50.91 44.4K
14:53 50.91 50.94 50.90 50.94 4.3K
14:54 50.96 50.99 50.94 50.95 15.8K
14:55 50.95 50.99 50.92 50.99 10.2K
14:56 50.99 51.00 50.89 50.89 5.8K
14:57 50.84 50.88 50.81 50.85 7.0K
14:58 50.87 50.87 50.84 50.86 6.1K
14:59 50.82 50.84 50.80 50.80 7.6K
15:00 50.83 50.85 50.79 50.82 10.4K
15:01 50.82 50.86 50.79 50.85 74.2K
15:02 50.82 50.86 50.79 50.79 25.1K
15:03 50.80 50.81 50.76 50.76 15.6K
15:04 50.76 50.76 50.67 50.67 26.5K
15:05 50.69 50.71 50.64 50.68 13.7K
15:06 50.66 50.70 50.64 50.70 19.6K
15:07 50.67 50.69 50.63 50.65 17.5K
15:08 50.66 50.75 50.66 50.75 4.3K
15:09 50.74 50.81 50.74 50.78 7.4K
15:10 50.77 50.83 50.76 50.76 16.1K
15:11 50.67 50.74 50.67 50.69 14.7K
15:12 50.65 50.72 50.65 50.69 6.2K
15:13 50.67 50.68 50.53 50.56 24.4K
15:14 50.55 50.55 50.43 50.47 23.0K
15:15 50.45 50.50 50.32 50.32 27.1K
15:16 50.29 50.34 50.19 50.21 27.1K
15:17 50.19 50.19 49.88 49.88 149.8K
15:18 49.87 49.90 49.49 49.60 136.6K
15:19 49.55 49.64 49.48 49.63 45.3K
15:20 49.58 49.65 49.52 49.64 43.8K
15:21 49.64 49.66 49.57 49.62 46.1K
15:22 49.64 49.66 49.50 49.56 58.1K
15:23 49.56 49.80 49.56 49.67 90.8K
15:24 49.72 49.72 49.64 49.71 132.6K
15:25 49.70 49.75 49.58 49.75 32.7K
15:26 49.85 50.04 49.85 50.03 34.8K
15:27 50.01 50.07 50.00 50.04 45.3K
15:28 50.04 50.04 49.93 49.96 23.1K
15:29 49.96 50.03 49.92 50.03 20.5K
15:30 50.05 50.13 50.05 50.07 29.2K
15:31 50.02 50.14 50.02 50.11 28.4K
15:32 50.11 50.14 50.04 50.14 10.6K
15:33 50.11 50.24 50.11 50.20 13.3K
15:34 50.20 50.21 50.12 50.21 36.0K
15:35 50.20 50.20 50.09 50.17 25.6K
15:36 50.20 50.29 50.20 50.21 41.8K
15:37 50.18 50.29 50.18 50.23 12.3K
15:38 50.23 50.33 50.23 50.28 21.3K
15:39 50.28 50.29 50.20 50.20 9.3K
15:40 50.15 50.18 50.08 50.18 14.7K
15:41 50.18 50.23 50.16 50.16 9.6K
15:42 50.16 50.16 50.00 50.02 18.2K
15:43 50.03 50.03 49.98 49.98 15.3K
15:44 49.97 50.04 49.95 50.03 24.6K
15:45 50.01 50.03 49.99 50.00 13.9K
15:46 49.99 50.02 49.95 49.97 22.3K
15:47 49.94 50.00 49.94 49.95 24.4K
15:48 49.94 49.97 49.91 49.91 119.4K
15:49 49.91 49.91 49.78 49.80 31.4K
15:50 49.81 49.82 49.72 49.78 34.2K
15:51 49.77 49.79 49.73 49.76 18.5K
15:52 49.75 49.86 49.75 49.86 33.0K
15:53 49.87 49.96 49.85 49.92 26.5K
15:54 49.86 49.94 49.84 49.85 42.6K
15:55 49.88 49.89 49.81 49.82 26.7K
15:56 49.87 49.93 49.84 49.87 36.5K
15:57 49.87 49.92 49.87 49.88 44.9K
15:58 49.89 49.90 49.81 49.82 55.7K
15:59 49.84 49.84 49.63 49.72 1,062.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし