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 54.16 54.32 54.10 54.32 483.1K
09:31 54.29 54.31 54.14 54.14 39.7K
09:32 54.18 54.25 54.09 54.10 34.8K
09:33 54.09 54.19 54.09 54.13 32.5K
09:34 54.13 54.15 54.08 54.14 37.0K
09:35 54.11 54.19 54.08 54.13 31.8K
09:36 54.13 54.13 53.98 53.98 43.1K
09:37 54.00 54.20 54.00 54.17 32.0K
09:38 54.18 54.18 54.01 54.01 14.6K
09:39 54.05 54.14 54.05 54.13 12.3K
09:40 54.16 54.26 54.11 54.13 14.1K
09:41 54.15 54.20 54.10 54.19 15.2K
09:42 54.27 54.27 54.19 54.22 21.8K
09:43 54.23 54.23 54.12 54.14 14.9K
09:44 54.14 54.33 54.14 54.27 39.6K
09:45 54.33 54.37 54.16 54.22 40.4K
09:46 54.20 54.29 54.20 54.22 10.0K
09:47 54.21 54.23 54.08 54.08 25.8K
09:48 54.14 54.24 54.14 54.21 23.7K
09:49 54.22 54.23 54.21 54.23 19.7K
09:50 54.20 54.23 54.09 54.13 23.9K
09:51 54.11 54.12 54.08 54.08 6.6K
09:52 54.08 54.12 54.07 54.12 29.0K
09:53 54.14 54.23 54.13 54.23 31.6K
09:54 54.25 54.26 54.18 54.26 8.5K
09:55 54.24 54.41 54.24 54.41 19.6K
09:56 54.44 54.49 54.41 54.49 23.6K
09:57 54.49 54.63 54.49 54.63 28.5K
09:58 54.64 54.65 54.54 54.60 31.4K
09:59 54.64 54.70 54.62 54.69 18.5K
10:00 54.70 54.75 54.70 54.72 29.2K
10:01 54.65 54.68 54.54 54.56 9.7K
10:02 54.54 54.72 54.54 54.70 5.0K
10:03 54.69 54.71 54.64 54.70 7.4K
10:04 54.69 54.73 54.68 54.73 12.8K
10:05 54.75 54.75 54.70 54.70 15.5K
10:06 54.72 54.74 54.52 54.53 21.4K
10:07 54.55 54.59 54.53 54.56 10.0K
10:08 54.52 54.59 54.52 54.58 8.1K
10:09 54.54 54.55 54.34 54.34 12.8K
10:10 54.33 54.40 54.33 54.34 19.7K
10:11 54.37 54.39 54.37 54.38 11.4K
10:12 54.40 54.51 54.40 54.51 7.0K
10:13 54.53 54.58 54.51 54.56 8.3K
10:14 54.54 54.54 54.46 54.50 9.2K
10:15 54.50 54.50 54.39 54.45 12.4K
10:16 54.46 54.61 54.46 54.52 9.2K
10:17 54.56 54.63 54.56 54.59 13.0K
10:18 54.62 54.66 54.61 54.66 8.8K
10:19 54.69 54.76 54.69 54.76 16.8K
10:20 54.78 54.81 54.78 54.78 7.4K
10:21 54.79 54.82 54.76 54.82 10.7K
10:22 54.87 54.87 54.69 54.69 14.5K
10:23 54.67 54.72 54.66 54.72 6.0K
10:24 54.76 54.76 54.62 54.69 6.4K
10:25 54.69 54.71 54.59 54.60 16.1K
10:26 54.58 54.63 54.58 54.63 8.4K
10:27 54.67 54.69 54.64 54.69 10.3K
10:28 54.71 54.82 54.71 54.81 20.4K
10:29 54.83 54.94 54.83 54.91 36.1K
10:30 54.95 54.98 54.92 54.98 27.2K
10:31 54.96 54.98 54.91 54.95 10.5K
10:32 54.96 55.05 54.96 55.02 24.9K
10:33 55.03 55.15 55.03 55.15 40.9K
10:34 55.16 55.30 55.16 55.29 21.5K
10:35 55.30 55.30 55.21 55.25 10.2K
10:36 55.29 55.30 55.25 55.27 15.5K
10:37 55.29 55.30 55.21 55.24 18.1K
10:38 55.25 55.30 55.24 55.24 8.5K
10:39 55.34 55.34 55.28 55.28 24.2K
10:40 55.34 55.34 55.27 55.29 11.8K
10:41 55.28 55.29 55.14 55.22 11.4K
10:42 55.25 55.27 55.19 55.20 14.1K
10:43 55.21 55.22 55.10 55.15 12.1K
10:44 55.18 55.25 55.11 55.19 12.2K
10:45 55.14 55.30 55.14 55.30 24.8K
10:46 55.31 55.31 55.20 55.21 10.0K
10:47 55.14 55.16 55.11 55.14 13.0K
10:48 55.15 55.18 55.09 55.10 8.7K
10:49 55.12 55.16 55.12 55.15 12.5K
10:50 55.09 55.12 55.06 55.10 19.8K
10:51 55.11 55.23 55.11 55.22 13.3K
10:52 55.27 55.33 55.27 55.33 4.7K
10:53 55.34 55.36 55.21 55.23 14.1K
10:54 55.19 55.23 55.17 55.17 10.7K
10:55 55.19 55.23 55.18 55.18 12.5K
10:56 55.13 55.22 55.13 55.22 11.1K
10:57 55.23 55.23 55.11 55.17 19.7K
10:58 55.18 55.18 55.01 55.01 16.3K
10:59 55.03 55.09 55.03 55.09 12.8K
11:00 55.09 55.10 55.07 55.10 12.4K
11:01 55.11 55.17 55.09 55.17 9.0K
11:02 55.20 55.20 55.12 55.17 14.5K
11:03 55.13 55.13 55.06 55.10 15.1K
11:04 55.07 55.17 55.07 55.17 5.0K
11:05 55.22 55.22 55.10 55.13 22.6K
11:06 55.14 55.22 55.11 55.22 17.7K
11:07 55.20 55.21 55.16 55.21 10.7K
11:08 55.17 55.18 55.13 55.15 10.5K
11:09 55.10 55.20 55.10 55.20 10.6K
11:10 55.22 55.23 55.22 55.23 9.0K
11:11 55.14 55.16 55.11 55.12 6.4K
11:12 55.11 55.12 55.07 55.07 14.4K
11:13 55.11 55.16 55.11 55.14 9.9K
11:14 55.15 55.16 55.11 55.16 8.7K
11:15 55.23 55.23 55.14 55.14 10.1K
11:16 55.12 55.16 55.12 55.15 5.9K
11:17 55.19 55.23 55.19 55.20 7.9K
11:18 55.16 55.17 55.13 55.13 18.7K
11:19 55.16 55.16 55.14 55.15 3.8K
11:20 55.14 55.14 55.08 55.08 11.3K
11:21 55.13 55.16 55.12 55.16 4.6K
11:22 55.18 55.18 55.13 55.15 3.7K
11:23 55.15 55.15 55.11 55.13 10.3K
11:24 55.10 55.17 55.10 55.15 8.6K
11:25 55.17 55.20 55.09 55.11 24.9K
11:26 55.14 55.16 55.10 55.09 7.0K
11:27 55.09 55.09 54.96 54.97 34.8K
11:28 55.00 55.02 54.97 55.01 9.0K
11:29 54.98 55.03 54.98 55.03 8.2K
11:30 55.05 55.06 55.03 55.06 9.6K
11:31 55.12 55.13 55.07 55.09 4.7K
11:32 55.08 55.08 55.02 55.02 4.4K
11:33 55.02 55.04 55.02 55.03 1.8K
11:34 55.04 55.06 55.01 55.01 3.1K
11:35 55.02 55.05 55.02 55.05 6.8K
11:36 55.04 55.07 54.98 55.03 9.0K
11:37 55.04 55.04 54.94 54.94 22.1K
11:38 54.99 55.00 54.96 55.00 3.4K
11:39 54.99 54.99 54.95 54.98 9.3K
11:40 55.00 55.06 55.00 55.06 8.5K
11:41 55.07 55.09 55.07 55.08 7.2K
11:42 55.05 55.10 55.03 55.10 9.3K
11:43 55.08 55.17 55.08 55.16 9.4K
11:44 55.15 55.15 55.11 55.11 2.3K
11:45 55.14 55.22 55.14 55.20 14.3K
11:46 55.23 55.25 55.20 55.25 8.7K
11:47 55.22 55.22 55.18 55.22 7.3K
11:48 55.21 55.29 55.21 55.25 6.3K
11:49 55.26 55.26 55.22 55.24 7.1K
11:50 55.22 55.22 55.18 55.20 30.6K
11:51 55.15 55.21 55.14 55.21 5.6K
11:52 55.23 55.23 55.19 55.21 3.0K
11:53 55.24 55.24 55.20 55.22 10.5K
11:54 55.21 55.21 55.16 55.16 14.0K
11:55 55.16 55.16 55.06 55.06 19.7K
11:56 55.05 55.05 54.96 54.96 23.8K
11:57 54.95 54.95 54.85 54.87 21.7K
11:58 54.85 54.93 54.85 54.93 3.9K
11:59 54.94 55.00 54.94 55.00 5.6K
12:00 55.04 55.04 55.02 55.04 6.9K
12:01 55.02 55.02 54.94 54.94 5.3K
12:02 54.93 54.93 54.87 54.87 9.9K
12:03 54.90 54.90 54.90 54.90 2.7K
12:04 54.91 54.97 54.91 54.97 9.0K
12:05 55.01 55.03 55.00 55.03 8.1K
12:06 55.04 55.05 55.02 55.02 3.2K
12:07 55.04 55.05 55.03 55.05 15.2K
12:08 55.05 55.08 55.05 55.08 7.2K
12:09 55.10 55.11 55.09 55.11 3.5K
12:10 55.08 55.12 55.08 55.12 28.2K
12:11 55.12 55.12 55.10 55.10 8.8K
12:12 55.10 55.14 55.09 55.14 6.2K
12:13 55.15 55.21 55.15 55.21 12.5K
12:14 55.22 55.25 55.22 55.25 10.1K
12:15 55.25 55.25 55.19 55.19 6.6K
12:16 55.21 55.26 55.21 55.25 7.3K
12:17 55.21 55.24 55.20 55.24 7.5K
12:18 55.25 55.25 55.20 55.20 7.6K
12:19 55.21 55.21 55.18 55.19 4.3K
12:20 55.20 55.24 55.19 55.24 28.7K
12:21 55.22 55.22 55.20 55.21 10.4K
12:22 55.24 55.24 55.18 55.19 5.3K
12:23 55.23 55.26 55.23 55.25 4.4K
12:24 55.23 55.24 55.22 55.22 6.0K
12:25 55.20 55.20 55.18 55.18 6.7K
12:26 55.19 55.21 55.14 55.20 15.8K
12:28 55.16 55.20 55.16 55.20 3.8K
12:29 55.19 55.19 55.16 55.18 5.0K
12:30 55.15 55.22 55.15 55.21 39.5K
12:31 55.18 55.23 55.18 55.23 19.2K
12:32 55.26 55.26 55.25 55.26 14.1K
12:33 55.24 55.24 55.24 55.24 1.2K
12:34 55.25 55.25 55.20 55.21 10.0K
12:35 55.19 55.22 55.19 55.21 17.7K
12:36 55.26 55.26 55.25 55.25 0.7K
12:37 55.22 55.25 55.20 55.20 5.5K
12:38 55.23 55.24 55.23 55.24 4.3K
12:39 55.23 55.25 55.23 55.23 21.2K
12:40 55.23 55.26 55.23 55.24 3.5K
12:41 55.30 55.42 55.30 55.42 28.0K
12:42 55.38 55.42 55.38 55.41 25.9K
12:43 55.46 55.46 55.41 55.43 14.3K
12:44 55.39 55.39 55.27 55.27 21.8K
12:45 55.27 55.29 55.14 55.19 23.5K
12:46 55.17 55.17 55.07 55.08 7.7K
12:47 55.06 55.22 55.06 55.22 6.1K
12:48 55.21 55.22 55.17 55.17 14.5K
12:49 55.18 55.20 55.18 55.19 6.0K
12:50 55.19 55.26 55.19 55.26 18.0K
12:51 55.25 55.28 55.25 55.28 9.0K
12:52 55.28 55.29 55.28 55.29 4.4K
12:53 55.33 55.39 55.33 55.36 4.9K
12:54 55.35 55.35 55.29 55.29 8.7K
12:55 55.34 55.37 55.33 55.37 3.9K
12:56 55.37 55.37 55.36 55.36 4.4K
12:57 55.35 55.38 55.35 55.38 3.6K
12:58 55.37 55.40 55.37 55.37 60.0K
12:59 55.31 55.33 55.29 55.31 33.9K
13:00 55.26 55.33 55.26 55.30 3.9K
13:01 55.34 55.35 55.29 55.29 3.9K
13:02 55.29 55.29 55.20 55.23 10.0K
13:03 55.21 55.22 55.20 55.22 6.6K
13:04 55.26 55.32 55.26 55.32 14.9K
13:05 55.35 55.38 55.28 55.28 5.8K
13:06 55.26 55.26 55.23 55.25 3.7K
13:07 55.25 55.27 55.25 55.26 1.8K
13:08 55.24 55.25 55.22 55.25 5.6K
13:09 55.24 55.24 55.20 55.21 21.3K
13:10 55.22 55.27 55.22 55.27 6.6K
13:11 55.32 55.32 55.28 55.30 6.9K
13:12 55.31 55.32 55.29 55.30 3.0K
13:13 55.28 55.36 55.27 55.36 8.8K
13:14 55.36 55.37 55.29 55.29 3.3K
13:15 55.29 55.29 55.26 55.26 2.8K
13:16 55.25 55.34 55.25 55.33 5.0K
13:17 55.38 55.42 55.37 55.39 14.4K
13:18 55.39 55.40 55.34 55.40 7.5K
13:19 55.42 55.45 55.42 55.45 14.4K
13:20 55.46 55.50 55.46 55.48 8.1K
13:21 55.45 55.48 55.45 55.48 2.2K
13:22 55.47 55.48 55.45 55.46 6.5K
13:23 55.46 55.49 55.44 55.48 18.5K
13:24 55.47 55.50 55.43 55.44 8.5K
13:25 55.40 55.49 55.40 55.48 5.8K
13:26 55.49 55.51 55.49 55.51 9.7K
13:27 55.50 55.50 55.47 55.49 6.2K
13:28 55.50 55.53 55.50 55.50 14.5K
13:29 55.43 55.43 55.42 55.42 10.0K
13:30 55.46 55.48 55.46 55.46 6.3K
13:31 55.49 55.54 55.43 55.54 13.8K
13:32 55.54 55.54 55.47 55.47 40.5K
13:33 55.47 55.50 55.47 55.48 7.2K
13:34 55.44 55.51 55.44 55.51 11.8K
13:35 55.53 55.53 55.45 55.49 4.6K
13:36 55.51 55.53 55.49 55.51 3.9K
13:37 55.53 55.54 55.51 55.51 5.8K
13:38 55.53 55.56 55.51 55.51 33.0K
13:39 55.45 55.45 55.35 55.39 2.0K
13:40 55.38 55.42 55.38 55.42 8.9K
13:41 55.45 55.48 55.41 55.41 2.4K
13:42 55.38 55.38 55.35 55.38 6.2K
13:43 55.37 55.37 55.36 55.36 3.4K
13:44 55.40 55.40 55.40 55.40 7.4K
13:45 55.40 55.42 55.40 55.42 6.1K
13:46 55.39 55.47 55.38 55.47 5.3K
13:47 55.42 55.42 55.40 55.40 23.8K
13:48 55.38 55.39 55.37 55.39 8.9K
13:49 55.40 55.43 55.40 55.40 1.8K
13:50 55.38 55.39 55.35 55.35 4.1K
13:51 55.34 55.35 55.28 55.29 23.8K
13:52 55.26 55.31 55.24 55.31 10.8K
13:53 55.36 55.41 55.36 55.41 22.5K
13:54 55.41 55.41 55.38 55.39 4.2K
13:55 55.34 55.34 55.23 55.26 18.3K
13:56 55.23 55.29 55.23 55.29 8.3K
13:57 55.29 55.30 55.22 55.23 8.5K
13:58 55.24 55.24 55.20 55.20 3.9K
13:59 55.28 55.31 55.28 55.30 7.7K
14:00 55.26 55.26 55.24 55.26 11.4K
14:01 55.26 55.35 55.26 55.35 9.3K
14:02 55.30 55.36 55.30 55.35 5.6K
14:03 55.33 55.37 55.33 55.37 20.9K
14:04 55.37 55.37 55.35 55.35 1.9K
14:05 55.37 55.42 55.37 55.42 6.8K
14:06 55.41 55.41 55.34 55.34 3.3K
14:07 55.34 55.38 55.33 55.37 10.7K
14:08 55.41 55.44 55.41 55.44 3.2K
14:09 55.44 55.52 55.44 55.49 8.4K
14:10 55.46 55.50 55.46 55.50 2.4K
14:11 55.47 55.49 55.47 55.49 1.3K
14:12 55.47 55.48 55.40 55.40 4.7K
14:13 55.40 55.48 55.40 55.47 11.8K
14:14 55.48 55.54 55.48 55.52 7.4K
14:15 55.51 55.52 55.47 55.49 6.2K
14:16 55.53 55.55 55.52 55.53 8.6K
14:17 55.56 55.57 55.51 55.52 31.2K
14:18 55.50 55.50 55.47 55.49 1.7K
14:19 55.47 55.50 55.47 55.49 2.1K
14:20 55.48 55.50 55.38 55.37 5.9K
14:21 55.39 55.42 55.39 55.42 4.4K
14:22 55.51 55.52 55.51 55.52 2.8K
14:23 55.53 55.60 55.53 55.60 2.4K
14:24 55.61 55.66 55.60 55.66 10.5K
14:25 55.62 55.62 55.61 55.61 2.4K
14:26 55.58 55.58 55.57 55.57 9.2K
14:27 55.64 55.65 55.60 55.62 9.0K
14:28 55.62 55.62 55.61 55.61 2.4K
14:29 55.64 55.64 55.62 55.64 6.6K
14:30 55.63 55.63 55.59 55.60 19.6K
14:31 55.58 55.59 55.58 55.59 1.6K
14:32 55.63 55.65 55.63 55.65 3.9K
14:33 55.67 55.67 55.62 55.63 27.9K
14:34 55.65 55.65 55.64 55.64 2.1K
14:35 55.63 55.63 55.58 55.60 8.8K
14:36 55.61 55.64 55.59 55.59 9.2K
14:37 55.58 55.58 55.55 55.58 11.4K
14:38 55.60 55.60 55.59 55.59 2.9K
14:39 55.62 55.65 55.62 55.65 4.7K
14:40 55.63 55.69 55.61 55.69 10.3K
14:41 55.66 55.66 55.65 55.65 4.9K
14:42 55.66 55.69 55.66 55.68 14.6K
14:43 55.69 55.69 55.67 55.67 9.4K
14:44 55.67 55.67 55.67 55.67 2.3K
14:45 55.67 55.67 55.63 55.65 8.4K
14:46 55.71 55.71 55.68 55.68 2.4K
14:47 55.66 55.69 55.66 55.69 7.1K
14:48 55.68 55.69 55.66 55.66 11.1K
14:49 55.66 55.67 55.64 55.64 5.8K
14:50 55.62 55.67 55.61 55.62 21.3K
14:51 55.60 55.61 55.57 55.59 13.9K
14:52 55.58 55.61 55.58 55.60 2.9K
14:53 55.61 55.66 55.61 55.65 7.4K
14:54 55.63 55.69 55.63 55.69 5.1K
14:55 55.67 55.74 55.67 55.74 13.9K
14:56 55.74 55.76 55.71 55.73 19.0K
14:57 55.73 55.79 55.73 55.79 20.9K
14:58 55.79 55.84 55.79 55.84 7.8K
14:59 55.83 55.85 55.83 55.84 5.9K
15:00 55.85 55.87 55.85 55.86 7.2K
15:01 55.86 55.89 55.85 55.89 8.5K
15:02 55.91 55.91 55.88 55.90 19.5K
15:03 55.88 55.90 55.88 55.88 7.8K
15:04 55.87 55.90 55.87 55.90 27.7K
15:05 55.90 56.00 55.90 56.00 72.3K
15:06 55.99 56.03 55.99 56.02 78.7K
15:07 56.09 56.16 56.09 56.16 87.2K
15:08 56.14 56.33 56.14 56.29 29.9K
15:09 56.29 56.32 56.28 56.31 41.7K
15:10 56.27 56.27 56.21 56.21 20.6K
15:11 56.14 56.23 56.14 56.21 10.4K
15:12 56.18 56.18 56.13 56.18 12.7K
15:13 56.20 56.26 56.16 56.16 37.7K
15:14 56.20 56.21 56.19 56.19 22.5K
15:15 56.22 56.27 56.22 56.26 10.4K
15:16 56.28 56.42 56.27 56.42 30.2K
15:17 56.38 56.45 56.38 56.41 21.7K
15:18 56.35 56.35 56.17 56.18 28.5K
15:19 56.17 56.18 56.15 56.18 20.6K
15:20 56.16 56.21 56.16 56.21 8.8K
15:21 56.23 56.32 56.23 56.26 153.4K
15:22 56.26 56.33 56.26 56.31 8.0K
15:23 56.31 56.35 56.31 56.35 7.6K
15:24 56.36 56.36 56.29 56.35 14.8K
15:25 56.37 56.42 56.35 56.42 27.9K
15:26 56.43 56.47 56.41 56.43 15.2K
15:27 56.44 56.46 56.42 56.42 9.7K
15:28 56.42 56.45 56.42 56.42 13.5K
15:29 56.43 56.43 56.35 56.35 19.2K
15:30 56.37 56.41 56.34 56.41 9.0K
15:31 56.38 56.38 56.29 56.30 10.4K
15:32 56.31 56.31 56.19 56.26 35.7K
15:33 56.26 56.28 56.25 56.25 9.6K
15:34 56.24 56.30 56.24 56.30 18.6K
15:35 56.27 56.30 56.25 56.25 5.8K
15:36 56.22 56.22 56.19 56.21 19.8K
15:37 56.20 56.20 56.14 56.16 16.5K
15:38 56.15 56.16 56.13 56.15 9.8K
15:39 56.16 56.16 56.11 56.13 13.5K
15:40 56.11 56.11 56.01 56.01 14.7K
15:41 56.01 56.16 56.01 56.16 22.1K
15:42 56.18 56.18 56.10 56.10 10.9K
15:43 56.10 56.12 56.07 56.09 20.9K
15:44 56.09 56.10 56.07 56.10 5.2K
15:45 56.11 56.14 56.09 56.09 18.7K
15:46 56.05 56.06 56.02 56.04 9.5K
15:47 56.06 56.13 56.06 56.13 11.3K
15:48 56.11 56.19 56.11 56.17 17.8K
15:49 56.18 56.19 56.15 56.19 11.1K
15:50 56.15 56.16 56.11 56.12 23.6K
15:51 56.13 56.15 56.10 56.13 23.5K
15:52 56.11 56.14 56.11 56.14 8.1K
15:53 56.15 56.15 56.10 56.10 35.2K
15:54 56.15 56.17 56.14 56.15 13.9K
15:55 56.17 56.18 56.12 56.15 11.7K
15:56 56.15 56.18 56.13 56.13 8.9K
15:57 56.11 56.11 56.04 56.05 23.3K
15:58 56.04 56.07 56.02 56.03 21.4K
15:59 56.06 56.26 56.06 56.25 640.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし