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 57.59 57.61 57.50 57.54 617.9K
09:31 57.51 57.54 57.36 57.36 44.9K
09:32 57.37 57.37 57.10 57.19 19.4K
09:33 57.17 57.19 57.05 57.05 14.1K
09:34 57.04 57.18 57.02 57.16 19.3K
09:35 57.11 57.25 57.10 57.25 16.1K
09:36 57.26 57.47 57.19 57.45 54.9K
09:37 57.46 57.60 57.46 57.60 26.7K
09:38 57.62 57.69 57.57 57.62 83.9K
09:39 57.66 57.71 57.63 57.63 20.1K
09:40 57.62 57.68 57.56 57.67 26.0K
09:41 57.66 57.71 57.60 57.64 24.4K
09:42 57.57 57.60 57.52 57.52 39.9K
09:43 57.48 57.55 57.48 57.55 13.3K
09:44 57.51 57.51 57.44 57.45 14.9K
09:45 57.44 57.45 57.30 57.32 41.9K
09:46 57.25 57.28 57.09 57.09 38.0K
09:47 57.07 57.19 57.07 57.19 19.3K
09:48 57.19 57.24 57.14 57.24 33.7K
09:49 57.32 57.46 57.32 57.46 10.9K
09:50 57.49 57.53 57.43 57.49 15.7K
09:51 57.52 57.57 57.47 57.57 10.9K
09:52 57.56 57.57 57.52 57.53 8.1K
09:53 57.57 57.59 57.52 57.52 6.8K
09:54 57.51 57.51 57.46 57.46 6.8K
09:55 57.45 57.46 57.40 57.46 4.7K
09:56 57.48 57.48 57.39 57.41 8.1K
09:57 57.36 57.38 57.31 57.37 19.2K
09:58 57.37 57.45 57.34 57.45 4.1K
09:59 57.42 57.48 57.42 57.46 2.5K
10:00 57.50 57.61 57.49 57.61 23.2K
10:01 57.60 57.66 57.59 57.62 9.1K
10:02 57.65 57.69 57.63 57.69 16.1K
10:03 57.67 57.67 57.51 57.51 9.0K
10:04 57.47 57.47 57.40 57.41 19.9K
10:05 57.48 57.64 57.48 57.57 10.9K
10:06 57.56 57.58 57.56 57.58 6.1K
10:07 57.60 57.61 57.56 57.59 11.0K
10:08 57.62 57.69 57.56 57.67 13.2K
10:09 57.69 57.71 57.67 57.67 8.0K
10:10 57.67 57.71 57.62 57.62 15.0K
10:11 57.60 57.61 57.57 57.59 1.6K
10:12 57.57 57.66 57.56 57.66 11.0K
10:13 57.71 57.73 57.68 57.68 11.5K
10:14 57.68 57.82 57.66 57.82 19.2K
10:15 57.82 57.86 57.81 57.83 20.3K
10:16 57.84 57.97 57.83 57.96 31.5K
10:17 57.97 58.03 57.94 57.99 45.9K
10:18 58.00 58.08 58.00 58.08 59.6K
10:19 58.07 58.18 58.07 58.17 38.5K
10:20 58.17 58.18 58.11 58.17 38.6K
10:21 58.16 58.17 58.12 58.16 38.5K
10:22 58.19 58.26 58.19 58.24 49.4K
10:23 58.23 58.25 58.21 58.23 15.5K
10:24 58.23 58.25 58.19 58.22 36.0K
10:25 58.24 58.24 58.13 58.14 18.9K
10:26 58.15 58.21 58.12 58.12 30.9K
10:27 58.13 58.15 58.06 58.08 45.4K
10:28 58.08 58.17 58.08 58.08 17.3K
10:29 58.06 58.16 58.05 58.11 50.2K
10:30 58.12 58.12 58.04 58.10 17.1K
10:31 58.09 58.19 58.08 58.08 10.6K
10:32 58.12 58.15 58.09 58.13 33.1K
10:33 58.16 58.23 58.16 58.23 8.4K
10:34 58.23 58.28 58.16 58.24 47.3K
10:35 58.27 58.27 58.17 58.17 15.6K
10:36 58.16 58.23 58.16 58.16 34.4K
10:37 58.13 58.18 58.10 58.11 23.3K
10:38 58.06 58.06 57.77 57.81 41.6K
10:39 57.81 57.86 57.70 57.70 18.5K
10:40 57.70 57.77 57.62 57.65 31.7K
10:41 57.64 57.69 57.64 57.69 13.6K
10:42 57.68 57.69 57.65 57.68 12.6K
10:43 57.69 57.83 57.68 57.80 22.7K
10:44 57.80 57.92 57.80 57.88 14.1K
10:45 57.88 58.00 57.83 58.00 13.6K
10:46 57.96 57.96 57.88 57.89 15.6K
10:47 57.87 57.94 57.86 57.91 8.4K
10:48 57.92 57.98 57.79 57.79 62.4K
10:49 57.75 57.80 57.65 57.65 49.7K
10:50 57.63 57.70 57.61 57.61 16.7K
10:51 57.61 57.73 57.58 57.73 10.9K
10:52 57.79 57.80 57.76 57.79 6.9K
10:53 57.77 57.77 57.73 57.73 11.9K
10:54 57.74 57.77 57.72 57.76 7.5K
10:55 57.78 57.78 57.72 57.72 11.9K
10:56 57.71 57.71 57.62 57.62 30.4K
10:57 57.61 57.63 57.60 57.63 13.9K
10:58 57.66 57.70 57.65 57.70 6.9K
10:59 57.64 57.70 57.64 57.70 18.9K
11:00 57.70 57.74 57.69 57.74 7.2K
11:01 57.75 57.82 57.75 57.78 14.3K
11:02 57.78 57.85 57.77 57.80 6.7K
11:03 57.77 57.87 57.77 57.87 3.7K
11:04 57.87 57.88 57.86 57.88 12.3K
11:05 57.84 57.86 57.82 57.86 16.7K
11:06 57.79 57.85 57.79 57.85 4.6K
11:07 57.82 57.88 57.80 57.87 18.3K
11:08 57.83 57.84 57.63 57.75 39.8K
11:09 57.76 57.76 57.60 57.60 9.8K
11:10 57.51 57.66 57.51 57.64 23.7K
11:11 57.58 57.61 57.55 57.57 6.2K
11:12 57.58 57.59 57.54 57.59 14.2K
11:13 57.63 57.63 57.56 57.56 5.1K
11:14 57.53 57.54 57.45 57.48 74.3K
11:15 57.51 57.60 57.51 57.54 25.1K
11:16 57.53 57.57 57.53 57.57 14.6K
11:17 57.55 57.55 57.51 57.52 16.8K
11:18 57.49 57.50 57.48 57.48 10.1K
11:19 57.47 57.50 57.46 57.48 11.3K
11:20 57.48 57.57 57.48 57.52 16.3K
11:21 57.50 57.60 57.49 57.57 34.7K
11:22 57.57 57.61 57.56 57.61 13.6K
11:23 57.61 57.63 57.59 57.61 11.3K
11:24 57.62 57.63 57.58 57.60 60.4K
11:25 57.59 57.59 57.46 57.46 17.8K
11:26 57.42 57.55 57.42 57.55 8.7K
11:27 57.54 57.60 57.52 57.60 7.2K
11:28 57.57 57.63 57.57 57.59 9.0K
11:29 57.61 57.61 57.57 57.57 9.4K
11:30 57.59 57.69 57.59 57.65 27.9K
11:31 57.61 57.62 57.58 57.58 5.7K
11:32 57.62 57.62 57.55 57.58 94.6K
11:33 57.57 57.62 57.57 57.60 7.4K
11:34 57.62 57.62 57.58 57.58 6.1K
11:35 57.59 57.60 57.58 57.59 5.3K
11:36 57.60 57.66 57.60 57.63 16.3K
11:37 57.60 57.61 57.53 57.60 15.8K
11:38 57.60 57.67 57.60 57.63 12.8K
11:39 57.63 57.65 57.57 57.57 12.7K
11:40 57.57 57.57 57.54 57.57 7.9K
11:41 57.61 57.61 57.54 57.54 6.8K
11:42 57.50 57.51 57.45 57.48 9.2K
11:43 57.50 57.51 57.50 57.51 8.6K
11:44 57.51 57.52 57.48 57.50 12.8K
11:45 57.56 57.62 57.56 57.61 9.4K
11:46 57.65 57.65 57.62 57.65 9.9K
11:47 57.65 57.76 57.65 57.72 27.0K
11:48 57.69 57.73 57.67 57.67 7.4K
11:49 57.65 57.65 57.61 57.61 11.5K
11:50 57.62 57.62 57.58 57.58 11.7K
11:51 57.58 57.61 57.57 57.59 4.2K
11:52 57.61 57.61 57.59 57.59 13.9K
11:53 57.56 57.56 57.50 57.53 12.5K
11:54 57.57 57.58 57.57 57.58 3.1K
11:55 57.54 57.54 57.51 57.53 6.8K
11:56 57.48 57.48 57.45 57.46 8.4K
11:57 57.44 57.45 57.40 57.45 19.4K
11:58 57.45 57.47 57.42 57.46 6.5K
11:59 57.46 57.52 57.46 57.51 10.9K
12:00 57.53 57.53 57.52 57.52 4.1K
12:01 57.54 57.55 57.51 57.55 7.7K
12:02 57.53 57.59 57.53 57.59 9.6K
12:03 57.57 57.57 57.52 57.57 10.9K
12:04 57.51 57.51 57.46 57.48 8.4K
12:05 57.46 57.48 57.44 57.48 11.3K
12:06 57.42 57.44 57.37 57.38 20.2K
12:07 57.27 57.32 57.22 57.31 19.9K
12:08 57.32 57.32 57.27 57.27 8.7K
12:09 57.26 57.30 57.26 57.26 8.4K
12:10 57.25 57.25 57.13 57.14 26.4K
12:11 57.13 57.19 57.10 57.15 16.6K
12:12 57.13 57.23 57.13 57.22 5.5K
12:13 57.19 57.25 57.19 57.23 7.4K
12:14 57.24 57.24 57.21 57.21 5.6K
12:15 57.24 57.28 57.21 57.28 13.1K
12:16 57.28 57.33 57.28 57.33 8.8K
12:17 57.31 57.33 57.27 57.27 3.3K
12:18 57.31 57.34 57.28 57.34 3.7K
12:19 57.26 57.30 57.26 57.29 7.4K
12:20 57.29 57.29 57.23 57.24 6.3K
12:21 57.27 57.28 57.22 57.22 7.8K
12:22 57.23 57.23 57.15 57.20 51.8K
12:23 57.23 57.32 57.23 57.30 9.1K
12:24 57.32 57.34 57.29 57.29 3.6K
12:25 57.32 57.35 57.30 57.30 5.2K
12:26 57.27 57.33 57.25 57.31 12.1K
12:27 57.33 57.38 57.33 57.37 5.1K
12:28 57.40 57.44 57.40 57.40 10.4K
12:29 57.39 57.41 57.39 57.40 8.2K
12:30 57.36 57.40 57.36 57.38 1.6K
12:31 57.39 57.41 57.39 57.41 3.5K
12:32 57.32 57.32 57.28 57.30 4.7K
12:33 57.27 57.30 57.27 57.30 1.9K
12:34 57.30 57.31 57.29 57.31 6.5K
12:35 57.28 57.33 57.28 57.31 3.4K
12:36 57.27 57.28 57.23 57.26 2.6K
12:37 57.25 57.26 57.21 57.24 9.8K
12:38 57.24 57.34 57.24 57.34 10.1K
12:39 57.34 57.35 57.28 57.34 2.2K
12:40 57.27 57.30 57.27 57.30 2.7K
12:41 57.24 57.24 57.22 57.22 1.7K
12:42 57.20 57.27 57.20 57.27 2.2K
12:43 57.28 57.30 57.26 57.30 7.9K
12:44 57.29 57.29 57.27 57.27 7.2K
12:45 57.25 57.25 57.17 57.18 13.7K
12:46 57.17 57.23 57.17 57.23 6.1K
12:47 57.28 57.29 57.24 57.28 7.2K
12:48 57.27 57.30 57.27 57.27 4.2K
12:49 57.22 57.22 57.16 57.16 3.6K
12:50 57.19 57.24 57.19 57.22 5.5K
12:51 57.22 57.32 57.22 57.29 3.9K
12:52 57.38 57.38 57.33 57.33 1.8K
12:53 57.29 57.33 57.27 57.31 4.3K
12:54 57.30 57.30 57.23 57.23 3.7K
12:55 57.28 57.28 57.23 57.23 3.1K
12:56 57.18 57.18 57.17 57.17 5.5K
12:57 57.18 57.18 57.15 57.16 9.9K
12:58 57.16 57.20 57.16 57.16 7.5K
12:59 57.20 57.22 57.20 57.22 4.5K
13:00 57.18 57.18 57.13 57.13 11.6K
13:01 57.15 57.15 57.13 57.15 13.8K
13:02 57.20 57.24 57.20 57.20 7.3K
13:03 57.22 57.22 57.18 57.19 10.2K
13:04 57.22 57.23 57.19 57.20 5.0K
13:05 57.20 57.23 57.16 57.20 2.7K
13:06 57.20 57.30 57.20 57.24 5.6K
13:07 57.25 57.39 57.25 57.39 12.8K
13:08 57.34 57.35 57.31 57.31 3.2K
13:09 57.30 57.33 57.30 57.33 10.6K
13:10 57.33 57.33 57.30 57.32 5.1K
13:11 57.33 57.38 57.33 57.38 16.5K
13:12 57.36 57.36 57.31 57.31 4.2K
13:13 57.30 57.32 57.30 57.32 1.6K
13:14 57.34 57.35 57.34 57.35 2.6K
13:15 57.36 57.38 57.36 57.36 1.3K
13:16 57.30 57.36 57.30 57.36 5.0K
13:17 57.40 57.40 57.39 57.39 28.5K
13:18 57.36 57.36 57.33 57.36 2.9K
13:19 57.37 57.39 57.37 57.37 11.3K
13:20 57.35 57.39 57.35 57.38 5.3K
13:21 57.40 57.43 57.40 57.43 19.9K
13:22 57.42 57.48 57.42 57.47 12.1K
13:23 57.46 57.55 57.46 57.54 27.5K
13:24 57.53 57.55 57.50 57.55 7.6K
13:25 57.55 57.56 57.53 57.54 9.0K
13:26 57.55 57.59 57.53 57.53 21.3K
13:27 57.51 57.55 57.51 57.55 4.4K
13:28 57.53 57.53 57.48 57.51 24.5K
13:29 57.50 57.52 57.49 57.49 3.4K
13:30 57.48 57.52 57.45 57.52 3.5K
13:31 57.52 57.52 57.49 57.50 2.7K
13:32 57.49 57.50 57.43 57.45 4.3K
13:33 57.41 57.42 57.40 57.40 6.0K
13:34 57.38 57.39 57.36 57.36 2.7K
13:35 57.36 57.36 57.33 57.35 7.2K
13:36 57.30 57.30 57.27 57.28 10.8K
13:37 57.21 57.23 57.20 57.20 8.5K
13:38 57.18 57.21 57.18 57.21 1.8K
13:39 57.24 57.24 57.21 57.21 4.7K
13:40 57.23 57.26 57.23 57.26 1.8K
13:41 57.26 57.26 57.18 57.18 9.9K
13:42 57.18 57.22 57.18 57.22 1.7K
13:43 57.20 57.20 57.14 57.16 8.0K
13:44 57.14 57.14 57.05 57.07 34.1K
13:45 57.07 57.07 56.94 56.96 46.4K
13:46 56.95 57.02 56.94 57.02 26.7K
13:47 57.00 57.01 56.91 56.93 38.1K
13:48 56.93 56.93 56.86 56.88 13.9K
13:49 56.86 56.89 56.85 56.87 8.7K
13:50 56.83 56.84 56.80 56.82 14.1K
13:51 56.84 56.89 56.83 56.89 7.8K
13:52 56.86 56.86 56.81 56.81 8.6K
13:53 56.84 56.84 56.82 56.82 2.5K
13:54 56.80 56.89 56.80 56.89 28.7K
13:55 56.92 56.94 56.87 56.89 31.8K
13:56 56.91 56.92 56.87 56.89 8.1K
13:57 56.88 56.88 56.87 56.87 2.4K
13:58 56.87 56.87 56.80 56.80 19.0K
13:59 56.80 56.80 56.69 56.72 29.3K
14:00 56.71 56.79 56.69 56.78 23.0K
14:01 56.74 56.77 56.67 56.70 18.6K
14:02 56.68 56.69 56.59 56.67 35.1K
14:03 56.66 56.66 56.51 56.54 27.0K
14:04 56.50 56.54 56.47 56.51 27.9K
14:05 56.49 56.54 56.47 56.53 51.5K
14:06 56.51 56.65 56.51 56.65 5.3K
14:07 56.66 56.72 56.60 56.66 16.4K
14:08 56.63 56.74 56.63 56.74 42.6K
14:09 56.76 56.84 56.76 56.80 23.7K
14:10 56.67 56.71 56.64 56.67 16.4K
14:11 56.67 56.76 56.67 56.75 13.4K
14:12 56.74 56.74 56.71 56.74 11.2K
14:13 56.74 56.74 56.65 56.65 14.0K
14:14 56.61 56.61 56.49 56.49 20.8K
14:15 56.47 56.47 56.29 56.35 54.6K
14:16 56.36 56.38 56.32 56.33 19.9K
14:17 56.28 56.29 56.17 56.25 34.9K
14:18 56.23 56.32 56.20 56.22 32.6K
14:19 56.22 56.29 56.20 56.29 19.6K
14:20 56.27 56.35 56.24 56.29 27.3K
14:21 56.29 56.36 56.28 56.34 34.8K
14:22 56.32 56.35 56.20 56.20 23.6K
14:23 56.20 56.37 56.20 56.37 37.9K
14:24 56.41 56.52 56.41 56.45 25.4K
14:25 56.45 56.46 56.44 56.44 6.6K
14:26 56.48 56.51 56.36 56.36 17.8K
14:27 56.35 56.40 56.28 56.29 36.7K
14:28 56.28 56.31 56.24 56.27 22.1K
14:29 56.25 56.29 56.25 56.25 16.5K
14:30 56.22 56.27 56.17 56.22 38.6K
14:31 56.16 56.36 56.10 56.36 65.4K
14:32 56.38 56.45 56.34 56.45 19.7K
14:33 56.49 56.52 56.43 56.44 19.8K
14:34 56.45 56.49 56.42 56.49 26.8K
14:35 56.42 56.44 56.40 56.41 12.2K
14:36 56.42 56.46 56.36 56.46 15.5K
14:37 56.47 56.60 56.47 56.58 46.2K
14:38 56.57 56.59 56.52 56.56 12.2K
14:39 56.50 56.53 56.47 56.52 6.2K
14:40 56.53 56.59 56.52 56.59 31.6K
14:41 56.59 56.59 56.53 56.53 9.6K
14:42 56.55 56.58 56.52 56.53 6.8K
14:43 56.51 56.60 56.51 56.60 9.0K
14:44 56.58 56.61 56.58 56.58 9.9K
14:45 56.59 56.60 56.58 56.60 7.2K
14:46 56.58 56.58 56.55 56.56 3.6K
14:47 56.54 56.69 56.54 56.69 16.0K
14:48 56.68 56.71 56.63 56.69 7.3K
14:49 56.68 56.68 56.59 56.60 5.4K
14:50 56.61 56.61 56.57 56.58 7.1K
14:51 56.61 56.68 56.61 56.68 6.3K
14:52 56.69 56.72 56.68 56.72 6.6K
14:53 56.72 56.72 56.67 56.69 20.3K
14:54 56.68 56.68 56.63 56.63 18.9K
14:55 56.60 56.61 56.55 56.56 22.7K
14:56 56.55 56.57 56.50 56.50 11.6K
14:57 56.52 56.63 56.52 56.63 15.1K
14:58 56.62 56.67 56.60 56.66 7.2K
14:59 56.60 56.61 56.58 56.59 8.3K
15:00 56.59 56.62 56.51 56.51 13.6K
15:01 56.51 56.56 56.50 56.55 5.7K
15:02 56.51 56.54 56.51 56.54 7.9K
15:03 56.51 56.54 56.51 56.51 12.9K
15:04 56.50 56.50 56.44 56.48 22.9K
15:05 56.48 56.48 56.42 56.42 11.4K
15:06 56.43 56.43 56.31 56.33 21.6K
15:07 56.31 56.40 56.30 56.40 9.6K
15:08 56.41 56.44 56.37 56.43 14.5K
15:09 56.41 56.57 56.41 56.55 39.7K
15:10 56.58 56.63 56.56 56.56 13.3K
15:11 56.58 56.70 56.58 56.64 13.2K
15:12 56.65 56.65 56.62 56.63 4.8K
15:13 56.59 56.63 56.59 56.60 14.3K
15:14 56.62 56.63 56.60 56.60 5.6K
15:15 56.60 56.67 56.60 56.65 18.5K
15:16 56.64 56.65 56.55 56.55 23.0K
15:17 56.56 56.59 56.55 56.55 4.3K
15:18 56.53 56.53 56.50 56.53 5.4K
15:19 56.54 56.57 56.53 56.55 10.8K
15:20 56.52 56.62 56.52 56.59 139.7K
15:21 56.63 56.65 56.59 56.59 6.3K
15:22 56.58 56.70 56.58 56.69 31.7K
15:23 56.70 56.70 56.63 56.63 10.1K
15:24 56.61 56.65 56.60 56.61 4.9K
15:25 56.64 56.73 56.64 56.71 4.4K
15:26 56.69 56.71 56.63 56.71 10.1K
15:27 56.67 56.68 56.64 56.64 6.6K
15:28 56.73 56.73 56.70 56.70 2.2K
15:29 56.69 56.69 56.65 56.65 0.9K
15:30 56.59 56.64 56.59 56.64 9.9K
15:31 56.60 56.65 56.59 56.63 5.4K
15:32 56.60 56.62 56.52 56.52 10.1K
15:33 56.46 56.47 56.44 56.44 24.9K
15:34 56.45 56.45 56.40 56.40 29.5K
15:35 56.39 56.44 56.39 56.40 9.4K
15:36 56.39 56.39 56.34 56.34 9.3K
15:37 56.33 56.34 56.29 56.31 31.0K
15:38 56.31 56.36 56.30 56.36 7.0K
15:39 56.36 56.43 56.36 56.43 9.7K
15:40 56.42 56.44 56.42 56.42 10.4K
15:41 56.40 56.43 56.40 56.40 17.4K
15:42 56.38 56.38 56.32 56.32 16.6K
15:43 56.33 56.41 56.33 56.41 11.6K
15:44 56.41 56.41 56.36 56.39 15.3K
15:45 56.40 56.43 56.35 56.35 5.7K
15:46 56.34 56.37 56.29 56.29 27.0K
15:47 56.30 56.38 56.30 56.33 6.7K
15:48 56.34 56.36 56.32 56.36 13.2K
15:49 56.39 56.39 56.33 56.36 6.3K
15:50 56.37 56.46 56.37 56.43 16.7K
15:51 56.43 56.46 56.39 56.44 7.8K
15:52 56.44 56.49 56.44 56.47 13.5K
15:53 56.46 56.52 56.44 56.48 34.9K
15:54 56.47 56.49 56.42 56.49 29.5K
15:55 56.49 56.52 56.47 56.48 30.1K
15:56 56.44 56.48 56.41 56.48 36.3K
15:57 56.51 56.53 56.46 56.48 22.6K
15:58 56.46 56.53 56.46 56.46 21.4K
15:59 56.52 56.54 56.49 56.54 916.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし