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 53.30 53.37 53.27 53.36 956.1K
09:31 53.33 53.33 53.21 53.23 48.4K
09:32 53.28 53.30 53.20 53.23 31.7K
09:33 53.22 53.22 53.13 53.13 28.4K
09:34 53.14 53.16 53.10 53.15 51.4K
09:35 53.17 53.17 53.09 53.10 57.2K
09:36 53.10 53.12 53.02 53.04 81.3K
09:37 53.04 53.04 52.94 52.97 66.7K
09:38 52.93 52.97 52.92 52.94 35.2K
09:39 52.98 53.17 52.98 53.12 58.1K
09:40 53.18 53.30 53.07 53.08 34.8K
09:41 53.13 53.14 53.04 53.13 21.4K
09:42 53.08 53.17 53.08 53.17 30.4K
09:43 53.12 53.21 53.06 53.21 14.9K
09:44 53.18 53.21 53.08 53.08 11.7K
09:45 53.14 53.14 53.01 53.01 9.1K
09:46 52.98 53.01 52.95 53.00 43.6K
09:47 53.02 53.04 52.91 52.95 30.7K
09:48 52.93 52.93 52.77 52.77 27.9K
09:49 52.79 52.81 52.76 52.81 35.2K
09:50 52.81 52.82 52.78 52.80 15.1K
09:51 52.77 52.77 52.62 52.66 23.4K
09:52 52.69 52.77 52.69 52.75 18.9K
09:53 52.71 52.79 52.71 52.79 13.3K
09:54 52.87 52.87 52.78 52.82 6.9K
09:55 52.82 52.92 52.81 52.92 18.6K
09:56 52.89 52.94 52.87 52.91 19.0K
09:57 52.90 52.97 52.89 52.97 10.3K
09:58 52.95 52.95 52.84 52.84 10.7K
09:59 52.87 52.91 52.84 52.91 8.7K
10:00 52.86 52.90 52.84 52.86 14.6K
10:01 52.88 52.94 52.86 52.89 6.9K
10:02 52.89 53.01 52.89 53.00 10.1K
10:03 52.97 53.00 52.94 52.99 9.4K
10:04 52.99 53.04 52.99 53.00 17.0K
10:05 52.99 53.06 52.94 52.94 6.1K
10:06 52.91 53.02 52.91 52.96 12.6K
10:07 52.94 52.94 52.90 52.90 3.5K
10:08 52.88 52.88 52.80 52.81 9.9K
10:09 52.80 52.88 52.80 52.88 5.0K
10:10 52.81 52.81 52.70 52.73 13.5K
10:11 52.77 52.77 52.65 52.72 4.6K
10:12 52.70 52.83 52.70 52.83 12.0K
10:13 52.85 52.85 52.77 52.81 2.6K
10:14 52.77 52.80 52.76 52.77 20.1K
10:15 52.78 52.79 52.77 52.77 3.1K
10:16 52.80 52.82 52.75 52.77 9.5K
10:17 52.71 52.72 52.67 52.68 13.0K
10:18 52.69 52.73 52.68 52.73 9.1K
10:19 52.71 52.88 52.71 52.85 11.1K
10:20 52.82 52.90 52.81 52.90 36.7K
10:21 52.92 52.92 52.87 52.88 26.1K
10:22 52.85 52.86 52.77 52.83 11.8K
10:23 52.81 52.84 52.61 52.63 16.0K
10:24 52.58 52.58 52.42 52.42 27.1K
10:25 52.38 52.41 52.35 52.40 46.6K
10:26 52.41 52.43 52.35 52.35 29.2K
10:27 52.32 52.47 52.31 52.47 23.0K
10:28 52.52 52.55 52.49 52.53 20.0K
10:29 52.48 52.56 52.48 52.53 15.4K
10:30 52.53 52.55 52.51 52.51 3.1K
10:31 52.43 52.47 52.42 52.44 18.3K
10:32 52.45 52.49 52.36 52.36 5.1K
10:33 52.34 52.43 52.34 52.42 14.7K
10:34 52.41 52.41 52.33 52.35 5.5K
10:35 52.32 52.34 52.30 52.33 4.4K
10:36 52.34 52.35 52.32 52.32 3.6K
10:37 52.40 52.52 52.39 52.51 10.0K
10:38 52.54 52.67 52.54 52.67 19.0K
10:39 52.64 52.68 52.62 52.65 11.6K
10:40 52.66 52.66 52.43 52.43 13.5K
10:41 52.40 52.46 52.36 52.36 33.0K
10:42 52.29 52.29 52.09 52.10 52.5K
10:43 52.11 52.21 52.11 52.21 9.4K
10:44 52.15 52.18 52.03 52.10 9.9K
10:45 52.06 52.08 52.03 52.03 13.1K
10:46 52.02 52.07 51.97 52.05 12.0K
10:47 52.06 52.08 52.01 52.04 8.7K
10:48 52.03 52.08 52.01 52.05 7.2K
10:49 52.04 52.04 51.86 51.86 24.5K
10:50 51.83 51.83 51.62 51.62 38.8K
10:51 51.54 51.61 51.50 51.55 19.8K
10:52 51.57 51.57 51.51 51.54 33.2K
10:53 51.49 51.52 51.41 51.45 67.0K
10:54 51.42 51.45 51.36 51.36 49.5K
10:55 51.36 51.36 51.25 51.34 36.9K
10:56 51.38 51.42 51.29 51.32 25.3K
10:57 51.30 51.33 51.24 51.24 15.1K
10:58 51.28 51.37 51.24 51.25 26.0K
10:59 51.23 51.23 51.10 51.19 38.7K
11:00 51.18 51.18 51.10 51.14 11.4K
11:01 51.18 51.25 51.14 51.14 8.5K
11:02 51.19 51.36 51.19 51.36 10.9K
11:03 51.37 51.48 51.36 51.39 26.7K
11:04 51.36 51.42 51.35 51.36 10.7K
11:05 51.37 51.49 51.31 51.46 18.7K
11:06 51.50 51.52 51.40 51.52 6.5K
11:07 51.49 51.54 51.44 51.54 12.1K
11:08 51.46 51.48 51.43 51.44 10.7K
11:09 51.45 51.48 51.43 51.46 8.5K
11:10 51.50 51.56 51.44 51.56 12.4K
11:11 51.57 51.58 51.51 51.54 45.4K
11:12 51.55 51.57 51.52 51.54 23.5K
11:13 51.55 51.55 51.52 51.52 12.3K
11:14 51.52 51.52 51.49 51.50 6.1K
11:15 51.50 51.58 51.44 51.58 18.2K
11:16 51.54 51.54 51.41 51.41 16.0K
11:17 51.38 51.51 51.38 51.51 8.5K
11:18 51.54 51.58 51.53 51.55 31.5K
11:19 51.57 51.58 51.46 51.47 18.7K
11:20 51.47 51.51 51.43 51.49 9.0K
11:21 51.50 51.55 51.49 51.55 5.1K
11:22 51.51 51.51 51.47 51.48 5.3K
11:23 51.45 51.54 51.45 51.54 7.3K
11:24 51.56 51.56 51.51 51.51 7.7K
11:25 51.49 51.52 51.45 51.52 8.0K
11:26 51.53 51.54 51.49 51.54 9.5K
11:27 51.55 51.60 51.55 51.57 15.4K
11:28 51.57 51.63 51.57 51.63 3.9K
11:29 51.58 51.58 51.58 51.58 2.5K
11:30 51.47 51.52 51.47 51.52 6.7K
11:31 51.52 51.54 51.51 51.54 10.7K
11:32 51.50 51.50 51.45 51.47 10.8K
11:33 51.46 51.51 51.37 51.38 20.8K
11:34 51.39 51.41 51.39 51.39 7.8K
11:35 51.40 51.40 51.26 51.26 11.0K
11:36 51.29 51.45 51.29 51.44 13.1K
11:37 51.52 51.66 51.51 51.66 10.3K
11:38 51.67 51.70 51.62 51.66 4.0K
11:39 51.65 51.68 51.63 51.63 16.7K
11:40 51.59 51.62 51.57 51.57 7.4K
11:41 51.56 51.62 51.56 51.62 7.3K
11:42 51.63 51.67 51.63 51.67 5.0K
11:43 51.69 51.73 51.69 51.69 4.3K
11:44 51.73 51.82 51.73 51.81 15.2K
11:45 51.78 51.78 51.69 51.69 10.6K
11:46 51.70 51.71 51.65 51.65 4.3K
11:47 51.64 51.69 51.63 51.69 19.3K
11:48 51.66 51.66 51.62 51.62 5.5K
11:49 51.63 51.67 51.63 51.67 3.8K
11:50 51.64 51.64 51.59 51.61 6.6K
11:51 51.57 51.59 51.55 51.55 5.4K
11:52 51.53 51.53 51.50 51.52 8.7K
11:53 51.52 51.53 51.51 51.51 5.3K
11:54 51.47 51.47 51.33 51.33 7.1K
11:55 51.33 51.36 51.33 51.36 1.9K
11:56 51.36 51.47 51.36 51.47 6.5K
11:57 51.48 51.49 51.45 51.49 5.4K
11:58 51.47 51.49 51.43 51.43 2.6K
11:59 51.43 51.45 51.41 51.41 39.8K
12:00 51.41 51.49 51.41 51.49 10.3K
12:01 51.51 51.51 51.44 51.47 7.7K
12:02 51.44 51.48 51.44 51.48 9.2K
12:03 51.44 51.44 51.40 51.41 6.6K
12:04 51.43 51.43 51.37 51.40 10.3K
12:05 51.37 51.43 51.37 51.37 8.1K
12:06 51.39 51.39 51.32 51.32 8.5K
12:07 51.32 51.37 51.30 51.30 57.7K
12:08 51.29 51.30 51.28 51.29 32.2K
12:09 51.28 51.34 51.24 51.34 12.7K
12:10 51.31 51.39 51.30 51.39 11.5K
12:11 51.41 51.41 51.40 51.41 2.5K
12:12 51.36 51.38 51.32 51.32 15.1K
12:13 51.34 51.34 51.30 51.31 4.8K
12:14 51.32 51.32 51.26 51.30 14.6K
12:15 51.26 51.30 51.24 51.29 7.5K
12:16 51.23 51.23 51.15 51.17 20.9K
12:17 51.21 51.26 51.21 51.26 2.6K
12:18 51.26 51.31 51.25 51.31 5.2K
12:19 51.35 51.37 51.32 51.32 1.7K
12:20 51.32 51.32 51.25 51.25 15.3K
12:21 51.25 51.26 51.25 51.26 4.0K
12:22 51.23 51.23 51.20 51.22 31.9K
12:23 51.24 51.28 51.24 51.25 10.7K
12:24 51.24 51.36 51.24 51.36 5.0K
12:25 51.35 51.45 51.35 51.44 47.5K
12:26 51.45 51.49 51.44 51.45 15.7K
12:27 51.41 51.41 51.39 51.39 4.8K
12:28 51.37 51.37 51.28 51.28 4.2K
12:29 51.27 51.28 51.27 51.28 5.0K
12:30 51.31 51.33 51.31 51.33 0.5K
12:31 51.33 51.35 51.31 51.35 2.7K
12:32 51.35 51.42 51.35 51.37 4.4K
12:33 51.33 51.36 51.33 51.35 4.1K
12:34 51.38 51.39 51.37 51.37 5.3K
12:35 51.35 51.40 51.34 51.35 4.4K
12:36 51.35 51.36 51.34 51.35 10.5K
12:37 51.29 51.31 51.24 51.28 8.0K
12:38 51.29 51.29 51.21 51.24 13.0K
12:39 51.23 51.23 51.15 51.15 6.2K
12:40 51.15 51.16 51.12 51.12 8.0K
12:41 51.16 51.16 51.08 51.09 28.7K
12:42 51.08 51.09 51.03 51.05 19.9K
12:43 51.03 51.13 51.02 51.07 24.2K
12:44 51.07 51.08 50.99 50.99 36.5K
12:45 50.98 51.05 50.96 51.05 8.7K
12:46 51.02 51.06 51.01 51.01 4.7K
12:47 51.03 51.03 50.90 50.91 17.0K
12:48 50.94 50.94 50.88 50.88 16.3K
12:49 50.92 50.92 50.89 50.89 4.3K
12:50 50.89 50.89 50.85 50.85 8.3K
12:51 50.86 50.96 50.84 50.96 3.0K
12:52 50.92 50.96 50.90 50.90 12.8K
12:53 50.92 50.92 50.88 50.89 4.7K
12:54 50.93 51.07 50.93 51.05 16.4K
12:55 51.06 51.10 51.06 51.07 4.1K
12:56 51.04 51.10 51.04 51.10 4.0K
12:57 51.09 51.09 51.02 51.02 3.9K
12:58 51.03 51.03 50.99 50.99 11.1K
12:59 50.95 50.95 50.86 50.86 9.8K
13:00 50.88 50.97 50.88 50.97 38.3K
13:01 50.95 50.97 50.95 50.97 6.9K
13:02 50.91 50.98 50.91 50.98 8.4K
13:03 50.95 50.95 50.92 50.93 5.4K
13:04 50.94 50.94 50.87 50.87 21.6K
13:05 50.86 50.86 50.82 50.83 6.5K
13:06 50.81 50.81 50.70 50.75 77.4K
13:07 50.74 50.78 50.74 50.78 10.7K
13:08 50.78 50.78 50.76 50.76 4.8K
13:09 50.84 50.89 50.75 50.75 8.1K
13:10 50.73 50.77 50.71 50.77 12.6K
13:11 50.73 50.74 50.73 50.73 2.9K
13:12 50.74 50.78 50.74 50.78 18.2K
13:13 50.70 50.78 50.70 50.76 5.0K
13:14 50.76 50.78 50.72 50.78 4.5K
13:15 50.73 50.77 50.73 50.74 18.4K
13:16 50.73 50.73 50.66 50.72 19.6K
13:17 50.69 50.72 50.69 50.72 7.9K
13:18 50.74 50.74 50.68 50.68 14.2K
13:19 50.66 50.67 50.33 50.37 73.9K
13:20 50.38 50.38 50.10 50.10 83.1K
13:21 50.21 50.21 50.11 50.12 122.4K
13:22 50.12 50.15 50.10 50.13 15.6K
13:23 50.08 50.08 49.92 49.93 165.0K
13:24 49.92 50.08 49.92 50.05 74.5K
13:25 50.01 50.09 50.01 50.09 20.7K
13:26 50.00 50.01 49.94 49.94 91.4K
13:27 49.87 50.02 49.84 49.98 46.2K
13:28 49.96 50.07 49.96 50.02 8.2K
13:29 49.98 50.17 49.98 50.17 13.2K
13:30 50.08 50.14 50.00 50.02 17.4K
13:31 49.98 50.08 49.98 50.08 6.7K
13:32 50.03 50.07 50.02 50.07 6.5K
13:33 50.00 50.05 49.95 49.95 28.7K
13:34 49.95 50.02 49.95 49.97 13.8K
13:35 49.90 49.97 49.85 49.85 31.4K
13:36 49.87 49.88 49.81 49.81 21.2K
13:37 49.81 49.81 49.58 49.64 65.1K
13:38 49.64 49.69 49.60 49.64 62.3K
13:39 49.65 49.67 49.59 49.67 19.3K
13:40 49.71 49.71 49.63 49.63 24.2K
13:41 49.65 49.82 49.65 49.80 21.4K
13:42 49.83 50.05 49.83 50.05 26.2K
13:43 50.05 50.10 50.03 50.03 19.3K
13:44 50.07 50.11 50.04 50.09 18.0K
13:45 50.06 50.21 50.06 50.17 19.0K
13:46 50.14 50.16 50.10 50.11 11.1K
13:47 50.10 50.19 50.07 50.19 14.4K
13:48 50.20 50.20 50.13 50.13 5.1K
13:49 50.04 50.20 50.02 50.20 10.3K
13:50 50.16 50.16 50.07 50.11 8.8K
13:51 50.08 50.12 50.01 50.01 6.9K
13:52 49.93 50.00 49.88 50.00 12.4K
13:53 49.96 50.07 49.94 50.07 13.7K
13:54 50.06 50.10 50.02 50.10 7.0K
13:55 50.11 50.11 50.07 50.07 10.0K
13:56 50.09 50.16 50.09 50.12 13.1K
13:57 50.17 50.32 50.17 50.32 20.0K
13:58 50.29 50.40 50.29 50.40 26.0K
13:59 50.44 50.53 50.44 50.48 132.3K
14:00 50.44 50.44 50.37 50.37 13.5K
14:01 50.38 50.40 50.36 50.39 15.7K
14:02 50.34 50.39 50.34 50.35 6.6K
14:03 50.29 50.35 50.27 50.35 15.9K
14:04 50.35 50.39 50.29 50.30 19.2K
14:05 50.27 50.31 50.25 50.30 14.3K
14:06 50.35 50.40 50.35 50.35 7.0K
14:07 50.32 50.39 50.32 50.36 9.3K
14:08 50.42 50.42 50.39 50.41 2.9K
14:09 50.40 50.43 50.39 50.40 6.9K
14:10 50.44 50.47 50.43 50.45 7.7K
14:11 50.46 50.53 50.43 50.52 7.0K
14:12 50.54 50.54 50.36 50.36 6.8K
14:13 50.33 50.35 50.33 50.34 7.2K
14:14 50.35 50.42 50.35 50.42 6.1K
14:15 50.44 50.44 50.38 50.41 9.3K
14:16 50.40 50.43 50.38 50.38 6.1K
14:17 50.43 50.50 50.43 50.50 13.0K
14:18 50.50 50.56 50.50 50.54 7.7K
14:19 50.54 50.62 50.54 50.62 20.6K
14:20 50.61 50.61 50.47 50.47 29.8K
14:21 50.50 50.51 50.44 50.44 1.8K
14:22 50.45 50.47 50.45 50.47 5.8K
14:23 50.46 50.51 50.45 50.48 4.7K
14:24 50.45 50.46 50.39 50.39 6.9K
14:25 50.39 50.39 50.36 50.36 3.9K
14:26 50.35 50.43 50.30 50.43 11.6K
14:27 50.39 50.39 50.30 50.31 6.8K
14:28 50.24 50.30 50.23 50.30 11.9K
14:29 50.32 50.32 50.29 50.31 3.7K
14:30 50.31 50.31 50.31 50.31 3.8K
14:31 50.33 50.35 50.31 50.35 4.7K
14:32 50.42 50.47 50.42 50.47 9.9K
14:33 50.50 50.50 50.46 50.46 2.9K
14:34 50.47 50.52 50.45 50.45 4.3K
14:35 50.42 50.42 50.42 50.42 0.6K
14:36 50.49 50.51 50.49 50.51 3.7K
14:37 50.49 50.50 50.47 50.48 9.1K
14:38 50.42 50.42 50.39 50.41 3.5K
14:39 50.43 50.44 50.40 50.40 1.7K
14:40 50.39 50.39 50.33 50.39 4.1K
14:41 50.40 50.40 50.38 50.38 38.2K
14:42 50.40 50.40 50.40 50.40 8.7K
14:43 50.39 50.40 50.38 50.39 8.0K
14:44 50.39 50.39 50.38 50.39 5.5K
14:45 50.40 50.46 50.40 50.46 7.1K
14:46 50.49 50.53 50.46 50.53 3.3K
14:47 50.52 50.54 50.52 50.54 5.2K
14:48 50.53 50.53 50.51 50.51 1.5K
14:49 50.52 50.53 50.52 50.52 9.3K
14:50 50.47 50.47 50.43 50.45 13.0K
14:51 50.43 50.47 50.42 50.46 5.0K
14:52 50.49 50.50 50.48 50.48 4.6K
14:53 50.47 50.47 50.43 50.46 3.4K
14:54 50.50 50.51 50.47 50.47 5.2K
14:55 50.49 50.49 50.44 50.47 19.5K
14:56 50.48 50.48 50.43 50.43 5.8K
14:57 50.44 50.44 50.44 50.44 6.4K
14:58 50.43 50.43 50.39 50.38 4.1K
14:59 50.32 50.32 50.30 50.30 4.5K
15:00 50.35 50.40 50.34 50.40 15.1K
15:01 50.42 50.45 50.41 50.41 5.3K
15:02 50.42 50.45 50.42 50.45 2.6K
15:03 50.39 50.39 50.38 50.38 3.2K
15:04 50.32 50.32 50.30 50.31 6.6K
15:05 50.28 50.39 50.28 50.39 9.0K
15:06 50.44 50.45 50.44 50.45 7.3K
15:07 50.33 50.33 50.31 50.31 2.7K
15:08 50.31 50.34 50.31 50.34 2.8K
15:09 50.38 50.39 50.36 50.36 3.1K
15:10 50.34 50.35 50.33 50.33 7.7K
15:11 50.35 50.35 50.33 50.33 3.9K
15:12 50.36 50.40 50.36 50.37 6.6K
15:13 50.35 50.38 50.33 50.38 2.7K
15:14 50.30 50.30 50.24 50.25 6.9K
15:15 50.25 50.25 50.23 50.23 3.2K
15:16 50.29 50.36 50.29 50.34 10.4K
15:17 50.36 50.38 50.36 50.38 2.0K
15:18 50.37 50.37 50.34 50.34 4.2K
15:19 50.37 50.37 50.37 50.37 12.0K
15:20 50.34 50.34 50.31 50.33 10.0K
15:21 50.33 50.38 50.32 50.32 16.7K
15:22 50.32 50.40 50.32 50.40 209.6K
15:23 50.42 50.42 50.37 50.37 2.7K
15:24 50.37 50.38 50.33 50.33 4.7K
15:25 50.33 50.36 50.31 50.34 7.0K
15:26 50.35 50.36 50.34 50.34 10.3K
15:27 50.34 50.36 50.32 50.34 13.0K
15:28 50.32 50.33 50.29 50.29 6.1K
15:29 50.33 50.33 50.31 50.31 4.4K
15:30 50.35 50.46 50.35 50.46 10.2K
15:31 50.46 50.51 50.46 50.51 7.8K
15:32 50.52 50.52 50.47 50.51 17.4K
15:33 50.49 50.49 50.45 50.45 6.1K
15:34 50.45 50.50 50.43 50.50 6.4K
15:35 50.48 50.48 50.47 50.47 6.0K
15:36 50.51 50.51 50.47 50.47 2.4K
15:37 50.45 50.48 50.44 50.47 25.5K
15:38 50.44 50.45 50.44 50.45 3.5K
15:39 50.44 50.48 50.40 50.48 6.1K
15:40 50.48 50.48 50.45 50.45 1.8K
15:41 50.48 50.48 50.44 50.44 3.8K
15:42 50.44 50.48 50.44 50.48 3.3K
15:43 50.48 50.52 50.48 50.48 10.4K
15:44 50.49 50.50 50.48 50.48 9.4K
15:45 50.48 50.50 50.47 50.50 12.2K
15:46 50.52 50.60 50.52 50.60 26.7K
15:47 50.58 50.61 50.58 50.60 30.4K
15:48 50.60 50.63 50.58 50.59 5.8K
15:49 50.60 50.60 50.53 50.54 11.9K
15:50 50.52 50.54 50.48 50.48 8.7K
15:51 50.48 50.51 50.46 50.50 11.2K
15:52 50.51 50.51 50.48 50.49 18.0K
15:53 50.50 50.51 50.50 50.51 7.3K
15:54 50.54 50.55 50.52 50.55 9.0K
15:55 50.61 50.67 50.61 50.67 23.3K
15:56 50.68 50.69 50.63 50.64 23.3K
15:57 50.65 50.66 50.60 50.64 15.8K
15:58 50.66 50.66 50.63 50.65 18.5K
15:59 50.66 50.66 50.53 50.57 528.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし