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 51.24 51.24 51.14 51.17 518.0K
09:31 51.16 51.38 51.16 51.33 41.9K
09:32 51.34 51.39 51.20 51.26 26.7K
09:33 51.26 51.32 51.24 51.26 25.2K
09:34 51.18 51.27 51.11 51.27 30.9K
09:35 51.30 51.47 51.28 51.47 15.3K
09:36 51.45 51.60 51.42 51.57 37.6K
09:37 51.59 51.70 51.56 51.60 19.0K
09:38 51.62 51.68 51.57 51.59 11.3K
09:39 51.57 51.58 51.42 51.42 37.2K
09:40 51.43 51.49 51.39 51.49 8.6K
09:41 51.49 51.49 51.43 51.43 10.4K
09:42 51.42 51.42 51.28 51.33 22.4K
09:43 51.35 51.51 51.31 51.51 45.0K
09:44 51.52 51.55 51.51 51.55 31.5K
09:45 51.57 51.57 51.44 51.45 91.9K
09:46 51.45 51.49 51.41 51.49 10.6K
09:47 51.50 51.50 51.34 51.37 8.5K
09:48 51.37 51.37 51.33 51.34 7.7K
09:49 51.33 51.36 51.31 51.33 28.8K
09:50 51.34 51.38 51.28 51.38 23.7K
09:51 51.41 51.45 51.34 51.34 27.1K
09:52 51.33 51.53 51.33 51.53 18.2K
09:53 51.60 51.65 51.58 51.60 50.9K
09:54 51.62 51.62 51.43 51.43 21.4K
09:55 51.46 51.66 51.46 51.66 17.8K
09:56 51.68 51.69 51.66 51.66 13.2K
09:57 51.68 51.80 51.66 51.78 26.3K
09:58 51.72 51.83 51.72 51.82 13.0K
09:59 51.81 51.81 51.72 51.75 19.6K
10:00 51.75 51.75 51.69 51.69 7.2K
10:01 51.65 51.67 51.56 51.56 21.5K
10:02 51.53 51.74 51.53 51.74 18.7K
10:03 51.78 52.04 51.72 52.03 33.7K
10:04 52.02 52.19 52.02 52.10 33.0K
10:05 52.12 52.13 52.03 52.04 14.1K
10:06 52.02 52.02 51.90 51.97 14.6K
10:07 51.98 52.15 51.98 52.09 13.0K
10:08 52.17 52.24 52.17 52.24 41.0K
10:09 52.25 52.28 52.17 52.22 20.6K
10:10 52.22 52.22 52.07 52.09 14.3K
10:11 52.10 52.21 52.07 52.21 9.8K
10:12 52.16 52.20 52.14 52.18 9.2K
10:13 52.21 52.33 52.20 52.33 25.8K
10:14 52.34 52.43 52.33 52.38 149.8K
10:15 52.40 52.41 52.22 52.22 32.7K
10:16 52.20 52.33 52.16 52.27 19.9K
10:17 52.27 52.35 52.26 52.35 9.2K
10:18 52.35 52.40 52.35 52.37 11.5K
10:19 52.36 52.41 52.36 52.41 14.6K
10:20 52.33 52.52 52.33 52.52 23.2K
10:21 52.55 52.58 52.44 52.45 69.5K
10:22 52.43 52.55 52.43 52.53 11.5K
10:23 52.51 52.51 52.43 52.47 24.5K
10:24 52.55 52.55 52.46 52.52 39.8K
10:25 52.51 52.60 52.51 52.52 12.1K
10:26 52.48 52.63 52.42 52.57 27.2K
10:27 52.57 52.63 52.49 52.49 51.8K
10:28 52.49 52.55 52.49 52.52 30.7K
10:29 52.50 52.55 52.47 52.47 26.1K
10:30 52.46 52.50 52.31 52.31 72.9K
10:31 52.28 52.37 52.25 52.37 75.5K
10:32 52.37 52.46 52.37 52.39 9.5K
10:33 52.38 52.38 52.32 52.32 9.7K
10:34 52.36 52.37 52.31 52.34 8.9K
10:35 52.30 52.36 52.30 52.36 4.1K
10:36 52.27 52.41 52.27 52.34 9.6K
10:37 52.32 52.47 52.32 52.44 5.2K
10:38 52.39 52.60 52.39 52.60 24.0K
10:39 52.59 52.64 52.57 52.61 28.4K
10:40 52.61 52.63 52.38 52.38 18.5K
10:41 52.31 52.40 52.30 52.37 5.3K
10:42 52.35 52.42 52.35 52.41 6.2K
10:43 52.42 52.45 52.38 52.40 11.9K
10:44 52.37 52.45 52.35 52.45 6.2K
10:45 52.43 52.43 52.40 52.40 11.3K
10:46 52.38 52.40 52.34 52.38 6.5K
10:47 52.39 52.39 52.35 52.35 3.2K
10:48 52.30 52.30 52.13 52.17 14.2K
10:49 52.16 52.16 52.05 52.09 51.6K
10:50 52.10 52.10 52.06 52.06 20.4K
10:51 52.04 52.04 51.94 51.94 30.3K
10:52 51.94 51.96 51.90 51.93 17.3K
10:53 51.88 51.89 51.82 51.86 24.2K
10:54 51.84 51.88 51.79 51.84 8.6K
10:55 51.83 51.86 51.80 51.80 18.8K
10:56 51.78 51.84 51.78 51.81 6.0K
10:57 51.85 51.97 51.85 51.95 17.6K
10:58 51.94 51.97 51.92 51.92 10.5K
10:59 51.92 51.94 51.90 51.92 6.1K
11:00 51.93 51.93 51.80 51.80 11.7K
11:01 51.83 51.99 51.83 51.97 12.3K
11:02 51.97 52.02 51.96 51.98 5.4K
11:03 51.96 52.02 51.96 51.99 1.6K
11:04 52.00 52.13 52.00 52.13 9.1K
11:05 52.11 52.11 52.04 52.04 7.9K
11:06 52.05 52.05 51.93 51.95 5.6K
11:07 51.99 51.99 51.95 51.96 2.6K
11:08 51.94 52.06 51.94 52.06 7.4K
11:09 52.06 52.06 51.98 51.98 4.4K
11:10 51.99 51.99 51.88 51.88 8.4K
11:11 51.80 51.80 51.68 51.68 36.3K
11:12 51.70 51.76 51.70 51.75 5.3K
11:13 51.74 51.74 51.72 51.72 4.8K
11:14 51.67 51.71 51.67 51.69 7.7K
11:15 51.71 51.75 51.61 51.60 20.7K
11:16 51.59 51.62 51.58 51.60 6.2K
11:17 51.56 51.58 51.47 51.49 53.3K
11:18 51.50 51.66 51.50 51.66 13.4K
11:19 51.68 51.72 51.67 51.71 43.1K
11:20 51.78 51.78 51.69 51.70 12.1K
11:21 51.72 51.73 51.72 51.73 3.9K
11:22 51.74 51.80 51.73 51.80 5.0K
11:23 51.86 51.89 51.85 51.89 8.5K
11:24 51.88 51.89 51.85 51.89 7.2K
11:25 51.89 51.99 51.89 51.99 5.2K
11:26 52.00 52.06 52.00 52.06 13.0K
11:27 52.06 52.08 52.05 52.08 7.2K
11:28 52.10 52.10 51.99 52.04 11.8K
11:29 52.05 52.08 52.03 52.06 9.5K
11:30 52.12 52.12 52.03 52.03 6.1K
11:31 52.03 52.06 52.02 52.02 3.8K
11:32 51.97 52.02 51.92 51.99 10.0K
11:33 52.00 52.02 51.97 51.97 4.7K
11:34 52.00 52.07 52.00 52.07 5.4K
11:35 52.07 52.09 52.03 52.09 9.5K
11:36 52.05 52.05 51.98 52.01 11.2K
11:37 52.01 52.21 52.01 52.21 10.8K
11:38 52.14 52.19 52.10 52.14 14.6K
11:39 52.13 52.21 52.13 52.21 4.8K
11:40 52.20 52.24 52.12 52.12 11.0K
11:41 52.19 52.26 52.17 52.26 5.0K
11:42 52.23 52.23 52.18 52.18 6.1K
11:43 52.15 52.15 52.09 52.10 20.1K
11:44 52.09 52.17 52.09 52.16 7.7K
11:45 52.23 52.24 52.12 52.21 9.3K
11:46 52.16 52.17 52.13 52.17 7.1K
11:47 52.18 52.26 52.18 52.26 13.2K
11:48 52.26 52.27 52.22 52.24 16.9K
11:49 52.22 52.27 52.22 52.26 8.1K
11:50 52.25 52.29 52.19 52.21 12.9K
11:51 52.25 52.25 52.13 52.13 12.3K
11:52 52.14 52.20 52.14 52.19 9.1K
11:53 52.12 52.13 52.09 52.09 11.8K
11:54 52.09 52.20 52.09 52.20 5.9K
11:55 52.24 52.24 52.18 52.23 5.5K
11:56 52.22 52.27 52.20 52.20 11.7K
11:57 52.20 52.22 52.15 52.18 13.8K
11:58 52.20 52.20 52.09 52.12 5.6K
11:59 52.11 52.14 52.10 52.12 3.4K
12:00 52.06 52.08 52.04 52.07 8.1K
12:01 52.08 52.13 52.08 52.13 8.5K
12:02 52.13 52.13 52.09 52.11 5.4K
12:03 52.07 52.07 51.93 51.93 13.6K
12:04 51.92 51.96 51.91 51.96 7.7K
12:05 52.00 52.04 51.94 52.03 12.5K
12:06 51.99 52.02 51.95 52.02 5.0K
12:07 52.05 52.06 52.01 52.01 4.2K
12:08 51.95 52.02 51.93 52.02 8.8K
12:09 52.05 52.10 52.05 52.06 22.5K
12:10 52.08 52.14 52.08 52.11 17.6K
12:11 52.10 52.11 52.00 52.02 11.0K
12:12 52.00 52.09 52.00 52.06 5.4K
12:13 52.06 52.07 51.96 51.96 9.3K
12:14 51.93 51.98 51.93 51.95 6.0K
12:15 51.93 51.93 51.84 51.84 4.9K
12:16 51.82 51.84 51.71 51.71 11.4K
12:17 51.70 51.74 51.68 51.73 97.6K
12:18 51.76 51.77 51.73 51.75 30.0K
12:19 51.74 51.75 51.73 51.74 22.1K
12:20 51.69 51.74 51.69 51.73 26.6K
12:21 51.72 51.74 51.70 51.73 13.4K
12:22 51.68 51.72 51.68 51.72 18.9K
12:23 51.70 51.70 51.64 51.64 11.7K
12:24 51.63 51.70 51.63 51.66 9.7K
12:25 51.69 51.71 51.69 51.69 6.8K
12:26 51.70 51.70 51.65 51.65 22.6K
12:27 51.67 51.74 51.64 51.73 10.2K
12:28 51.72 51.72 51.68 51.69 6.3K
12:29 51.68 51.71 51.68 51.69 8.8K
12:30 51.67 51.69 51.66 51.69 10.5K
12:31 51.66 51.73 51.66 51.71 4.7K
12:32 51.68 51.73 51.68 51.69 15.8K
12:33 51.72 51.75 51.70 51.75 8.4K
12:34 51.73 51.78 51.73 51.78 4.6K
12:35 51.75 51.79 51.75 51.79 5.7K
12:36 51.80 51.93 51.80 51.88 20.3K
12:37 51.81 51.81 51.75 51.75 8.5K
12:38 51.78 51.86 51.78 51.86 9.4K
12:39 51.85 51.85 51.84 51.85 2.7K
12:40 51.85 51.89 51.85 51.89 8.8K
12:41 51.79 51.82 51.76 51.82 4.9K
12:42 51.79 51.82 51.79 51.81 2.5K
12:43 51.83 51.83 51.82 51.82 3.2K
12:44 51.87 51.88 51.87 51.88 1.1K
12:45 51.88 51.89 51.86 51.88 3.8K
12:46 51.86 51.90 51.81 51.81 3.9K
12:47 51.78 51.80 51.76 51.80 2.3K
12:48 51.72 51.72 51.67 51.67 7.8K
12:49 51.67 51.69 51.67 51.69 5.1K
12:50 51.70 51.77 51.70 51.77 7.3K
12:51 51.85 51.90 51.85 51.90 6.9K
12:52 51.83 51.83 51.80 51.80 4.9K
12:53 51.80 51.80 51.77 51.77 1.6K
12:54 51.77 51.77 51.74 51.74 7.5K
12:55 51.73 51.78 51.73 51.78 3.8K
12:56 51.78 51.86 51.78 51.86 8.5K
12:57 51.85 51.85 51.78 51.78 4.8K
12:58 51.78 51.78 51.76 51.76 2.5K
12:59 51.75 51.75 51.72 51.73 10.2K
13:00 51.68 51.68 51.59 51.59 10.5K
13:01 51.59 51.62 51.57 51.62 2.3K
13:02 51.62 51.62 51.59 51.59 8.4K
13:03 51.58 51.60 51.46 51.49 28.8K
13:04 51.48 51.50 51.46 51.46 6.0K
13:05 51.46 51.46 51.37 51.43 27.5K
13:06 51.42 51.42 51.40 51.42 16.5K
13:07 51.38 51.38 51.32 51.37 20.9K
13:08 51.38 51.55 51.38 51.55 19.4K
13:09 51.58 51.60 51.56 51.59 3.5K
13:10 51.60 51.60 51.56 51.59 6.4K
13:11 51.58 51.61 51.58 51.61 1.6K
13:12 51.62 51.62 51.60 51.60 8.0K
13:13 51.60 51.60 51.52 51.52 6.5K
13:14 51.54 51.56 51.54 51.56 3.8K
13:15 51.53 51.54 51.53 51.54 5.0K
13:16 51.56 51.58 51.56 51.58 6.6K
13:17 51.54 51.55 51.46 51.46 9.1K
13:18 51.44 51.49 51.43 51.49 6.0K
13:19 51.48 51.54 51.46 51.54 8.3K
13:20 51.52 51.57 51.50 51.57 4.1K
13:21 51.58 51.58 51.48 51.48 6.7K
13:22 51.45 51.51 51.45 51.47 3.5K
13:23 51.42 51.43 51.41 51.41 8.3K
13:24 51.41 51.52 51.41 51.52 4.4K
13:25 51.47 51.52 51.47 51.47 5.6K
13:26 51.50 51.53 51.49 51.53 5.3K
13:27 51.54 51.54 51.49 51.49 8.4K
13:28 51.39 51.41 51.36 51.40 26.6K
13:29 51.39 51.39 51.34 51.34 12.0K
13:30 51.33 51.35 51.33 51.35 22.8K
13:31 51.30 51.31 51.20 51.23 50.9K
13:32 51.19 51.21 51.12 51.14 21.7K
13:33 51.15 51.17 51.02 51.02 83.5K
13:34 51.02 51.08 50.97 51.03 49.8K
13:35 51.02 51.03 50.92 50.93 45.6K
13:36 50.91 51.13 50.91 51.13 29.0K
13:37 51.19 51.20 51.15 51.20 28.5K
13:38 51.19 51.29 51.19 51.29 20.9K
13:39 51.30 51.37 51.29 51.37 8.3K
13:40 51.40 51.40 51.28 51.28 6.6K
13:41 51.29 51.31 51.27 51.30 5.1K
13:42 51.32 51.46 51.30 51.42 9.0K
13:43 51.44 51.46 51.43 51.46 11.7K
13:44 51.48 51.48 51.45 51.48 7.3K
13:45 51.48 51.48 51.42 51.42 8.1K
13:46 51.43 51.43 51.42 51.42 2.7K
13:47 51.45 51.46 51.42 51.43 7.6K
13:48 51.50 51.56 51.50 51.56 16.7K
13:49 51.56 51.57 51.43 51.43 11.9K
13:50 51.46 51.51 51.43 51.51 2.9K
13:51 51.54 51.59 51.54 51.58 8.4K
13:52 51.58 51.64 51.57 51.64 11.4K
13:53 51.65 51.65 51.61 51.61 23.6K
13:54 51.61 51.66 51.61 51.64 11.2K
13:55 51.66 51.75 51.66 51.74 32.5K
13:56 51.73 51.79 51.73 51.74 10.7K
13:57 51.75 51.75 51.60 51.60 6.6K
13:58 51.58 51.63 51.56 51.59 12.2K
13:59 51.59 51.59 51.56 51.56 8.5K
14:00 51.65 52.00 51.65 51.83 18.7K
14:01 51.92 51.92 51.75 51.77 20.7K
14:02 51.70 51.70 51.42 51.42 38.5K
14:03 51.52 51.52 51.42 51.48 11.0K
14:04 51.47 51.53 51.34 51.34 17.0K
14:05 51.38 51.38 51.36 51.36 8.0K
14:06 51.35 51.57 51.35 51.57 16.3K
14:07 51.60 51.60 51.48 51.53 7.5K
14:08 51.53 51.56 51.43 51.46 13.8K
14:09 51.40 51.45 51.37 51.37 5.5K
14:10 51.45 51.45 51.29 51.35 21.5K
14:11 51.29 51.45 51.29 51.45 6.2K
14:12 51.45 51.45 51.29 51.29 12.5K
14:13 51.25 51.53 51.25 51.53 11.6K
14:14 51.55 51.67 51.55 51.67 14.0K
14:15 51.59 51.61 51.56 51.57 10.7K
14:16 51.55 51.66 51.54 51.57 8.1K
14:17 51.58 51.58 51.56 51.56 1.5K
14:18 51.50 51.58 51.50 51.58 4.0K
14:19 51.49 51.52 51.48 51.48 3.0K
14:20 51.44 51.50 51.41 51.47 5.8K
14:21 51.51 51.51 51.43 51.43 3.4K
14:22 51.45 51.46 51.45 51.46 1.6K
14:23 51.46 51.46 51.42 51.42 7.5K
14:24 51.43 51.47 51.43 51.47 2.2K
14:25 51.52 51.64 51.52 51.63 8.1K
14:26 51.64 51.65 51.60 51.61 3.1K
14:27 51.46 51.56 51.46 51.56 9.6K
14:28 51.56 51.56 51.48 51.48 7.2K
14:29 51.46 51.54 51.46 51.52 8.5K
14:30 51.48 51.55 51.48 51.50 9.6K
14:31 51.55 51.59 51.55 51.59 6.6K
14:32 51.69 51.77 51.69 51.77 26.3K
14:33 51.77 51.95 51.76 51.95 10.9K
14:34 51.92 51.94 51.84 51.84 10.8K
14:35 51.82 51.82 51.53 51.60 7.7K
14:36 51.58 51.71 51.58 51.70 4.4K
14:37 51.76 51.76 51.61 51.61 3.7K
14:38 51.58 51.80 51.58 51.79 9.8K
14:39 51.85 51.85 51.66 51.66 9.9K
14:40 51.68 51.75 51.61 51.75 13.4K
14:41 51.73 51.88 51.70 51.88 20.4K
14:42 51.89 51.93 51.85 51.92 16.7K
14:43 51.88 51.90 51.83 51.83 6.6K
14:44 51.81 51.83 51.80 51.80 24.6K
14:45 51.72 51.79 51.67 51.79 12.8K
14:46 51.71 51.74 51.66 51.74 11.7K
14:47 51.79 51.83 51.75 51.75 6.1K
14:48 51.65 51.66 51.63 51.66 10.3K
14:49 51.67 51.69 51.63 51.63 5.5K
14:50 51.60 51.60 51.55 51.59 29.5K
14:51 51.53 51.59 51.48 51.50 26.5K
14:52 51.49 51.49 51.36 51.39 31.0K
14:53 51.30 51.33 51.21 51.21 49.4K
14:54 51.19 51.22 51.14 51.22 32.9K
14:55 51.17 51.17 51.04 51.08 107.1K
14:56 51.09 51.11 50.91 50.91 26.9K
14:57 50.94 50.94 50.86 50.90 35.0K
14:58 50.88 50.95 50.85 50.94 23.3K
14:59 50.87 50.92 50.85 50.88 11.6K
15:00 50.78 50.97 50.78 50.93 69.0K
15:01 50.84 50.98 50.84 50.98 23.3K
15:02 50.97 51.07 50.95 51.00 22.6K
15:03 51.05 51.08 51.04 51.06 10.7K
15:04 51.07 51.19 51.07 51.19 34.0K
15:05 51.28 51.31 51.20 51.20 12.1K
15:06 51.20 51.25 51.09 51.12 13.1K
15:07 51.16 51.17 51.07 51.11 10.9K
15:08 51.04 51.13 51.04 51.13 8.8K
15:09 51.10 51.17 51.08 51.16 6.2K
15:10 51.15 51.20 51.14 51.16 6.1K
15:11 51.16 51.28 51.15 51.26 19.7K
15:12 51.21 51.23 51.17 51.17 6.5K
15:13 51.08 51.56 51.04 51.53 23.1K
15:14 51.50 51.70 51.42 51.58 38.5K
15:15 51.62 51.67 51.43 51.45 33.5K
15:16 51.44 51.52 51.43 51.52 13.2K
15:17 51.51 51.51 51.42 51.42 11.2K
15:18 51.42 51.43 51.33 51.42 6.3K
15:19 51.41 51.41 51.31 51.34 13.4K
15:20 51.32 51.41 51.28 51.41 23.1K
15:21 51.39 51.52 51.39 51.52 6.9K
15:22 51.50 51.50 51.44 51.48 17.6K
15:23 51.48 51.49 51.42 51.44 11.3K
15:24 51.45 51.46 51.28 51.28 17.3K
15:25 51.24 51.28 51.18 51.28 10.1K
15:26 51.26 51.28 51.16 51.16 24.4K
15:27 51.15 51.15 51.04 51.04 11.1K
15:28 51.05 51.08 51.02 51.06 30.7K
15:29 51.03 51.06 51.03 51.05 17.3K
15:30 51.03 51.15 51.01 51.13 21.7K
15:31 51.12 51.19 51.11 51.19 7.0K
15:32 51.22 51.27 51.21 51.27 17.0K
15:33 51.26 51.31 51.26 51.28 130.8K
15:34 51.30 51.30 51.26 51.26 10.1K
15:35 51.20 51.33 51.19 51.33 7.9K
15:36 51.37 51.44 51.36 51.36 10.7K
15:37 51.41 51.43 51.38 51.43 29.6K
15:38 51.39 51.41 51.37 51.41 3.3K
15:39 51.46 51.46 51.40 51.41 6.5K
15:40 51.49 51.51 51.48 51.48 11.8K
15:41 51.46 51.55 51.46 51.55 10.4K
15:42 51.47 51.47 51.36 51.40 6.3K
15:43 51.41 51.46 51.41 51.42 9.2K
15:44 51.45 51.48 51.40 51.45 17.1K
15:45 51.42 51.44 51.35 51.39 12.0K
15:46 51.36 51.38 51.31 51.38 11.4K
15:47 51.36 51.41 51.35 51.39 4.7K
15:48 51.42 51.44 51.42 51.43 12.9K
15:49 51.42 51.42 51.33 51.34 12.0K
15:50 51.31 51.36 51.27 51.29 39.5K
15:51 51.25 51.25 51.21 51.25 20.4K
15:52 51.23 51.33 51.22 51.29 18.3K
15:53 51.28 51.36 51.28 51.32 71.0K
15:54 51.31 51.32 51.28 51.28 15.0K
15:55 51.27 51.27 51.24 51.24 15.3K
15:56 51.23 51.29 51.22 51.29 10.1K
15:57 51.26 51.31 51.24 51.25 18.4K
15:58 51.20 51.22 51.14 51.15 23.9K
15:59 51.14 51.16 51.04 51.06 1,211.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし