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 51.83 51.90 51.81 51.85 689.7K
09:31 51.88 51.88 51.76 51.83 25.3K
09:32 51.81 51.91 51.76 51.88 33.2K
09:33 51.81 51.93 51.81 51.93 17.1K
09:34 51.90 51.93 51.86 51.92 8.7K
09:35 51.92 51.94 51.83 51.94 21.0K
09:36 52.04 52.08 51.95 52.04 57.1K
09:37 52.07 52.10 52.04 52.10 22.4K
09:38 52.10 52.22 52.06 52.06 74.2K
09:39 52.05 52.21 52.05 52.20 55.1K
09:40 52.17 52.34 52.17 52.26 94.9K
09:41 52.28 52.35 52.25 52.35 43.2K
09:42 52.35 52.42 52.34 52.42 32.8K
09:43 52.42 52.44 52.30 52.33 33.9K
09:44 52.32 52.34 52.28 52.29 21.3K
09:45 52.37 52.46 52.37 52.43 18.8K
09:46 52.43 52.43 52.35 52.39 32.2K
09:47 52.35 52.35 52.17 52.20 20.8K
09:48 52.19 52.23 52.12 52.23 21.3K
09:49 52.25 52.32 52.21 52.31 42.2K
09:50 52.34 52.40 52.29 52.31 46.8K
09:51 52.28 52.29 52.22 52.22 32.5K
09:52 52.19 52.23 52.18 52.18 23.6K
09:53 52.19 52.24 52.16 52.21 9.8K
09:54 52.21 52.21 52.13 52.13 4.6K
09:55 52.15 52.16 52.04 52.05 17.4K
09:56 52.05 52.05 51.95 52.00 30.6K
09:57 51.97 52.03 51.97 52.01 26.4K
09:58 52.01 52.01 51.95 52.01 16.5K
09:59 51.99 52.02 51.96 52.01 21.3K
10:00 52.04 52.06 51.97 52.00 16.7K
10:01 52.03 52.05 51.97 52.04 9.7K
10:02 52.05 52.06 52.00 52.00 20.5K
10:03 51.98 52.13 51.95 52.10 7.6K
10:04 52.11 52.19 52.10 52.10 17.4K
10:05 52.10 52.20 52.10 52.20 11.7K
10:06 52.20 52.22 52.18 52.18 10.0K
10:07 52.12 52.14 52.09 52.13 22.6K
10:08 52.13 52.20 52.13 52.20 5.6K
10:09 52.19 52.25 52.17 52.25 7.0K
10:10 52.25 52.26 52.24 52.26 24.4K
10:11 52.28 52.28 52.20 52.20 28.5K
10:12 52.21 52.22 52.17 52.17 7.8K
10:13 52.17 52.20 52.13 52.19 16.1K
10:14 52.21 52.29 52.20 52.29 14.8K
10:15 52.30 52.33 52.24 52.24 21.2K
10:16 52.25 52.25 52.20 52.21 6.3K
10:17 52.29 52.39 52.29 52.38 11.5K
10:18 52.40 52.42 52.37 52.42 68.6K
10:19 52.40 52.40 52.32 52.32 65.4K
10:20 52.30 52.33 52.29 52.33 18.9K
10:21 52.33 52.40 52.33 52.40 23.6K
10:22 52.40 52.43 52.34 52.37 13.7K
10:23 52.39 52.40 52.34 52.39 20.8K
10:24 52.43 52.45 52.40 52.45 15.2K
10:25 52.40 52.43 52.39 52.43 28.8K
10:26 52.41 52.42 52.40 52.41 8.9K
10:27 52.41 52.47 52.41 52.47 9.1K
10:28 52.47 52.53 52.45 52.49 27.1K
10:29 52.47 52.53 52.44 52.53 49.6K
10:30 52.55 52.55 52.51 52.55 9.1K
10:31 52.54 52.56 52.46 52.46 10.2K
10:32 52.44 52.45 52.30 52.33 23.6K
10:33 52.37 52.40 52.36 52.39 16.1K
10:34 52.41 52.41 52.34 52.38 27.0K
10:35 52.39 52.39 52.34 52.39 84.6K
10:36 52.40 52.40 52.38 52.38 56.4K
10:37 52.40 52.40 52.36 52.39 30.0K
10:38 52.40 52.40 52.36 52.36 21.9K
10:39 52.38 52.45 52.37 52.45 10.4K
10:40 52.50 52.68 52.50 52.68 16.1K
10:41 52.70 52.70 52.66 52.66 20.4K
10:42 52.64 52.65 52.62 52.62 7.6K
10:43 52.63 52.67 52.63 52.67 8.4K
10:44 52.71 52.76 52.71 52.76 10.4K
10:45 52.77 52.77 52.71 52.74 55.9K
10:46 52.76 52.86 52.62 52.65 106.7K
10:47 52.65 52.68 52.60 52.63 27.2K
10:48 52.64 52.69 52.61 52.69 25.6K
10:49 52.69 52.77 52.68 52.77 4.1K
10:50 52.82 52.82 52.74 52.75 9.5K
10:51 52.75 52.77 52.73 52.75 6.9K
10:52 52.74 52.74 52.71 52.71 10.1K
10:53 52.73 52.73 52.69 52.69 3.6K
10:54 52.74 52.75 52.69 52.70 10.9K
10:55 52.66 52.72 52.66 52.69 15.0K
10:56 52.63 52.71 52.63 52.71 4.4K
10:57 52.76 52.76 52.69 52.69 6.5K
10:58 52.72 52.78 52.70 52.78 81.3K
10:59 52.77 52.78 52.72 52.73 19.4K
11:00 52.76 52.77 52.74 52.76 18.5K
11:01 52.77 52.81 52.73 52.77 19.4K
11:02 52.77 52.79 52.74 52.77 16.4K
11:03 52.77 52.81 52.75 52.81 13.7K
11:04 52.83 52.93 52.74 52.74 25.7K
11:05 52.77 52.84 52.77 52.84 10.2K
11:06 52.80 52.92 52.78 52.91 44.3K
11:07 52.88 52.88 52.84 52.88 12.4K
11:08 52.84 52.85 52.74 52.74 17.7K
11:09 52.66 52.66 52.63 52.65 21.9K
11:10 52.65 52.73 52.65 52.71 18.1K
11:11 52.75 52.80 52.74 52.80 14.0K
11:12 52.81 52.81 52.77 52.79 8.6K
11:13 52.81 52.94 52.81 52.94 14.6K
11:14 52.97 53.12 52.97 53.12 62.1K
11:15 53.16 53.23 53.14 53.14 34.0K
11:16 53.16 53.26 53.13 53.22 21.5K
11:17 53.23 53.24 52.95 53.01 32.7K
11:18 52.99 52.99 52.87 52.90 10.7K
11:19 52.85 52.92 52.83 52.91 16.5K
11:20 52.92 52.92 52.82 52.88 11.4K
11:21 52.86 52.90 52.81 52.86 10.1K
11:22 52.90 52.97 52.90 52.97 15.5K
11:23 52.95 52.95 52.86 52.87 9.8K
11:24 52.88 52.91 52.87 52.88 17.2K
11:25 52.89 52.93 52.88 52.93 39.7K
11:26 52.94 52.94 52.81 52.86 15.9K
11:27 52.78 52.82 52.74 52.75 47.5K
11:28 52.76 52.76 52.71 52.74 28.1K
11:29 52.78 52.80 52.78 52.79 14.5K
11:30 52.80 52.81 52.79 52.81 8.7K
11:31 52.82 52.92 52.82 52.92 30.2K
11:32 52.92 52.92 52.86 52.91 10.1K
11:33 52.92 52.94 52.92 52.93 4.8K
11:34 52.90 52.94 52.90 52.90 13.8K
11:35 52.89 52.92 52.86 52.86 7.6K
11:36 52.87 52.87 52.71 52.72 15.2K
11:37 52.71 52.77 52.69 52.77 13.0K
11:38 52.75 52.77 52.73 52.75 11.2K
11:39 52.78 52.78 52.64 52.64 15.4K
11:40 52.71 52.75 52.69 52.69 4.1K
11:41 52.70 52.70 52.63 52.64 19.7K
11:42 52.66 52.66 52.59 52.59 13.4K
11:43 52.63 52.67 52.61 52.64 8.6K
11:44 52.65 52.66 52.64 52.66 3.3K
11:45 52.69 52.79 52.69 52.79 9.5K
11:46 52.79 52.80 52.78 52.78 9.1K
11:47 52.81 52.83 52.79 52.83 2.3K
11:48 52.83 52.88 52.82 52.87 5.2K
11:49 52.90 52.94 52.90 52.92 16.1K
11:50 52.93 52.97 52.93 52.95 6.1K
11:51 52.98 53.01 52.96 53.00 5.5K
11:52 52.99 53.00 52.89 52.92 12.7K
11:53 52.94 53.00 52.94 52.99 8.0K
11:54 53.00 53.03 52.98 53.03 26.1K
11:55 53.01 53.05 52.99 52.99 8.0K
11:56 52.95 52.96 52.93 52.95 7.8K
11:57 52.89 52.93 52.89 52.93 10.4K
11:58 52.94 53.03 52.94 52.99 11.4K
11:59 53.02 53.10 53.02 53.06 5.6K
12:00 53.11 53.11 53.07 53.07 3.2K
12:01 53.03 53.06 53.00 53.00 9.7K
12:02 53.04 53.05 53.03 53.03 6.8K
12:03 53.05 53.05 53.02 53.03 17.8K
12:04 53.04 53.04 53.00 53.01 4.0K
12:05 53.01 53.05 53.01 53.03 2.7K
12:06 53.01 53.01 52.96 53.00 6.9K
12:07 52.98 52.99 52.98 52.99 5.7K
12:08 52.98 52.98 52.98 52.97 9.2K
12:09 53.00 53.00 53.00 53.00 1.9K
12:10 52.99 53.03 52.96 53.03 11.1K
12:11 53.04 53.04 53.02 53.03 5.2K
12:12 53.04 53.05 53.04 53.04 10.6K
12:13 53.04 53.05 53.02 53.04 7.3K
12:14 53.03 53.04 52.99 53.00 7.4K
12:15 53.02 53.05 52.98 52.98 18.0K
12:16 53.02 53.02 53.02 53.02 9.0K
12:17 53.02 53.05 53.02 53.05 5.9K
12:18 53.02 53.04 53.01 53.04 6.9K
12:19 53.04 53.04 53.01 53.01 5.3K
12:20 53.05 53.17 53.05 53.16 20.9K
12:21 53.13 53.13 53.08 53.12 5.5K
12:22 53.12 53.21 53.12 53.21 7.2K
12:23 53.22 53.24 53.19 53.22 12.0K
12:24 53.23 53.24 53.19 53.19 9.8K
12:25 53.16 53.26 53.15 53.25 18.6K
12:26 53.27 53.31 53.24 53.24 53.7K
12:27 53.25 53.28 53.18 53.18 17.8K
12:28 53.11 53.12 53.10 53.10 8.9K
12:29 53.06 53.07 53.05 53.05 18.4K
12:30 53.04 53.09 53.01 53.01 9.2K
12:31 52.99 52.99 52.96 52.96 8.9K
12:32 52.98 52.98 52.95 52.97 7.7K
12:33 52.96 52.96 52.90 52.92 22.4K
12:34 52.95 52.96 52.92 52.95 7.3K
12:35 52.94 52.95 52.90 52.90 5.8K
12:36 53.03 53.03 52.98 52.99 7.5K
12:37 52.97 52.97 52.93 52.97 4.3K
12:38 52.97 53.00 52.96 53.00 9.4K
12:39 53.00 53.00 52.94 52.94 7.8K
12:40 52.89 52.92 52.89 52.92 4.8K
12:41 52.92 52.92 52.86 52.86 4.7K
12:42 52.85 52.85 52.83 52.83 18.6K
12:43 52.83 52.83 52.80 52.81 10.8K
12:44 52.79 52.86 52.79 52.86 7.7K
12:45 52.87 52.88 52.84 52.84 11.5K
12:46 52.85 52.91 52.85 52.90 7.8K
12:47 52.90 52.92 52.88 52.90 27.4K
12:48 52.93 53.00 52.93 52.98 7.9K
12:49 53.00 53.03 53.00 53.00 5.8K
12:50 53.00 53.03 52.98 53.00 12.4K
12:51 52.98 52.98 52.95 52.96 8.4K
12:52 52.97 52.97 52.85 52.85 12.2K
12:53 52.86 52.88 52.84 52.88 16.9K
12:54 52.87 52.87 52.80 52.82 22.3K
12:55 52.81 52.81 52.68 52.70 15.7K
12:56 52.70 52.74 52.69 52.74 6.0K
12:57 52.73 52.73 52.72 52.73 5.0K
12:58 52.72 52.73 52.72 52.73 3.3K
12:59 52.73 52.73 52.71 52.71 5.6K
13:00 52.75 52.80 52.75 52.77 10.5K
13:01 52.78 52.79 52.78 52.79 2.6K
13:02 52.79 52.79 52.73 52.73 8.3K
13:03 52.70 52.79 52.70 52.76 5.1K
13:04 52.74 52.74 52.73 52.74 4.0K
13:05 52.65 52.65 52.57 52.61 28.7K
13:06 52.59 52.61 52.59 52.59 1.9K
13:07 52.59 52.59 52.53 52.55 6.4K
13:08 52.53 52.53 52.48 52.48 39.4K
13:09 52.49 52.53 52.47 52.49 28.6K
13:10 52.48 52.52 52.45 52.47 16.1K
13:11 52.46 52.46 52.39 52.44 9.6K
13:12 52.41 52.53 52.40 52.51 6.5K
13:13 52.55 52.56 52.53 52.53 3.1K
13:14 52.53 52.53 52.50 52.50 3.3K
13:15 52.49 52.51 52.49 52.51 4.5K
13:16 52.54 52.55 52.49 52.51 9.1K
13:17 52.50 52.55 52.50 52.55 3.5K
13:18 52.58 52.63 52.58 52.61 6.8K
13:19 52.60 52.61 52.59 52.61 6.3K
13:20 52.62 52.72 52.62 52.72 6.2K
13:21 52.67 52.69 52.62 52.69 7.5K
13:22 52.70 52.70 52.60 52.60 3.3K
13:23 52.61 52.66 52.61 52.66 8.3K
13:24 52.66 52.67 52.60 52.61 9.1K
13:25 52.62 52.63 52.50 52.50 4.5K
13:26 52.51 52.51 52.42 52.43 11.5K
13:27 52.43 52.44 52.40 52.42 6.0K
13:28 52.41 52.44 52.41 52.44 14.6K
13:29 52.46 52.46 52.43 52.43 19.9K
13:30 52.43 52.49 52.43 52.48 17.6K
13:31 52.45 52.47 52.44 52.44 2.6K
13:32 52.42 52.42 52.40 52.42 5.5K
13:33 52.40 52.42 52.40 52.40 15.1K
13:34 52.45 52.45 52.44 52.45 6.0K
13:35 52.45 52.51 52.45 52.51 3.2K
13:36 52.53 52.55 52.51 52.51 6.7K
13:37 52.52 52.52 52.50 52.50 7.4K
13:38 52.54 52.55 52.54 52.55 2.0K
13:39 52.54 52.59 52.54 52.56 18.7K
13:40 52.55 52.59 52.55 52.59 14.7K
13:41 52.58 52.59 52.57 52.57 6.9K
13:42 52.61 52.61 52.56 52.56 8.7K
13:43 52.58 52.58 52.52 52.52 4.5K
13:44 52.50 52.50 52.46 52.50 6.7K
13:45 52.52 52.58 52.52 52.58 5.1K
13:46 52.58 52.60 52.57 52.60 9.4K
13:47 52.64 52.64 52.56 52.56 4.4K
13:48 52.53 52.53 52.52 52.53 3.7K
13:49 52.54 52.59 52.53 52.59 14.2K
13:50 52.59 52.63 52.59 52.59 2.0K
13:51 52.60 52.62 52.57 52.59 6.8K
13:52 52.56 52.56 52.55 52.55 1.8K
13:53 52.55 52.61 52.54 52.61 4.4K
13:54 52.66 52.68 52.64 52.68 8.9K
13:55 52.67 52.71 52.66 52.67 11.3K
13:56 52.71 52.78 52.71 52.78 10.3K
13:57 52.75 52.78 52.75 52.78 17.6K
13:58 52.84 52.89 52.84 52.87 12.1K
13:59 52.90 52.90 52.86 52.88 5.5K
14:00 52.89 52.92 52.85 52.85 10.9K
14:01 52.89 52.89 52.86 52.89 3.2K
14:02 52.89 52.93 52.86 52.89 9.9K
14:03 52.88 52.88 52.85 52.86 4.9K
14:04 52.82 52.83 52.81 52.81 2.5K
14:05 52.79 52.82 52.78 52.81 3.5K
14:06 52.82 52.82 52.74 52.76 6.1K
14:07 52.81 52.82 52.74 52.76 13.9K
14:08 52.73 52.77 52.73 52.77 11.5K
14:09 52.75 52.75 52.72 52.72 2.8K
14:10 52.71 52.71 52.68 52.71 9.2K
14:11 52.72 52.72 52.66 52.66 5.8K
14:12 52.67 52.67 52.62 52.62 4.5K
14:13 52.64 52.65 52.61 52.61 4.7K
14:14 52.62 52.62 52.57 52.57 7.5K
14:15 52.57 52.57 52.57 52.57 6.1K
14:16 52.58 52.58 52.58 52.58 5.5K
14:17 52.58 52.58 52.55 52.55 2.5K
14:18 52.56 52.56 52.51 52.53 9.5K
14:19 52.55 52.59 52.55 52.59 4.4K
14:20 52.56 52.56 52.53 52.53 6.0K
14:21 52.52 52.52 52.44 52.44 9.9K
14:22 52.46 52.47 52.41 52.46 9.0K
14:23 52.46 52.47 52.41 52.45 15.4K
14:24 52.46 52.46 52.46 52.46 5.7K
14:25 52.43 52.43 52.40 52.40 7.7K
14:26 52.41 52.44 52.41 52.43 14.9K
14:27 52.40 52.42 52.40 52.40 7.6K
14:28 52.42 52.44 52.42 52.43 3.2K
14:29 52.44 52.44 52.42 52.42 2.5K
14:30 52.49 52.53 52.49 52.50 23.7K
14:31 52.48 52.49 52.47 52.47 5.0K
14:32 52.46 52.56 52.46 52.56 8.4K
14:33 52.54 52.59 52.54 52.59 9.6K
14:34 52.60 52.63 52.60 52.62 10.6K
14:35 52.63 52.68 52.60 52.60 9.0K
14:36 52.60 52.67 52.60 52.67 0.7K
14:37 52.66 52.67 52.62 52.62 3.7K
14:38 52.65 52.67 52.65 52.66 4.5K
14:39 52.63 52.63 52.60 52.60 4.9K
14:40 52.64 52.64 52.61 52.64 2.2K
14:41 52.61 52.63 52.56 52.57 4.2K
14:42 52.50 52.53 52.50 52.52 13.4K
14:43 52.51 52.52 52.50 52.50 8.4K
14:44 52.51 52.59 52.50 52.59 13.4K
14:45 52.57 52.57 52.55 52.55 2.1K
14:46 52.57 52.59 52.56 52.59 5.1K
14:48 52.58 52.58 52.51 52.51 4.3K
14:49 52.52 52.52 52.48 52.48 4.5K
14:50 52.49 52.51 52.48 52.48 4.8K
14:51 52.44 52.46 52.44 52.45 3.2K
14:52 52.44 52.44 52.43 52.44 4.5K
14:53 52.45 52.45 52.42 52.42 3.0K
14:54 52.43 52.43 52.40 52.40 6.5K
14:55 52.39 52.42 52.39 52.42 5.6K
14:56 52.43 52.47 52.43 52.44 7.7K
14:57 52.42 52.43 52.40 52.42 4.7K
14:58 52.40 52.42 52.40 52.42 8.3K
14:59 52.40 52.43 52.38 52.42 10.8K
15:00 52.43 52.47 52.43 52.45 6.3K
15:01 52.42 52.43 52.41 52.41 3.8K
15:02 52.41 52.42 52.41 52.42 2.9K
15:03 52.40 52.40 52.37 52.37 7.1K
15:04 52.38 52.43 52.38 52.43 4.7K
15:05 52.44 52.49 52.44 52.48 5.7K
15:06 52.47 52.47 52.44 52.44 4.7K
15:07 52.44 52.44 52.41 52.43 5.9K
15:08 52.40 52.40 52.40 52.40 1.2K
15:09 52.42 52.42 52.40 52.40 5.5K
15:10 52.36 52.37 52.30 52.34 19.7K
15:11 52.33 52.36 52.33 52.34 9.5K
15:12 52.35 52.41 52.35 52.41 9.0K
15:13 52.40 52.42 52.39 52.41 12.5K
15:14 52.48 52.48 52.46 52.46 4.8K
15:15 52.44 52.47 52.44 52.47 4.5K
15:16 52.47 52.47 52.47 52.47 3.7K
15:17 52.35 52.36 52.34 52.34 5.7K
15:18 52.34 52.35 52.32 52.34 4.2K
15:19 52.40 52.40 52.35 52.37 3.2K
15:20 52.36 52.36 52.32 52.32 11.2K
15:21 52.32 52.33 52.31 52.32 10.6K
15:22 52.31 52.32 52.28 52.30 7.2K
15:23 52.32 52.33 52.23 52.27 26.4K
15:24 52.31 52.31 52.27 52.28 4.0K
15:25 52.26 52.29 52.26 52.29 16.4K
15:26 52.30 52.30 52.24 52.24 7.4K
15:27 52.23 52.25 52.21 52.22 11.0K
15:28 52.22 52.22 52.17 52.17 36.3K
15:29 52.17 52.18 52.16 52.17 3.2K
15:30 52.17 52.23 52.16 52.23 15.1K
15:31 52.21 52.21 52.17 52.17 1.5K
15:32 52.16 52.20 52.16 52.19 8.0K
15:33 52.19 52.22 52.18 52.20 11.1K
15:34 52.18 52.20 52.18 52.20 2.3K
15:35 52.20 52.25 52.20 52.24 4.9K
15:36 52.24 52.24 52.19 52.20 4.0K
15:37 52.20 52.20 52.19 52.19 8.8K
15:38 52.16 52.19 52.15 52.16 7.8K
15:39 52.13 52.13 52.09 52.10 9.3K
15:40 52.11 52.16 52.11 52.15 5.4K
15:41 52.14 52.15 52.12 52.12 4.4K
15:42 52.11 52.11 52.09 52.09 4.5K
15:43 52.10 52.11 52.09 52.10 14.9K
15:44 52.10 52.13 52.10 52.12 11.6K
15:45 52.15 52.17 52.15 52.16 18.7K
15:46 52.15 52.15 52.11 52.11 11.5K
15:47 52.09 52.10 52.08 52.10 6.2K
15:48 52.08 52.08 52.03 52.03 15.0K
15:49 52.04 52.07 52.04 52.06 8.0K
15:50 52.09 52.09 52.04 52.04 69.8K
15:51 52.09 52.09 52.02 52.02 25.0K
15:52 52.02 52.03 52.00 52.00 51.1K
15:53 51.99 52.01 51.97 51.98 39.2K
15:54 52.01 52.10 52.01 52.05 19.3K
15:55 52.05 52.05 52.00 52.00 8.8K
15:56 51.98 52.02 51.98 52.00 18.3K
15:57 52.00 52.04 51.98 52.02 37.6K
15:58 52.03 52.07 52.02 52.04 7.1K
15:59 52.09 52.16 52.09 52.12 220.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし