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 55.08 55.11 54.95 54.95 749.8K
09:31 54.99 55.01 54.92 55.01 25.3K
09:32 55.01 55.03 54.94 55.03 16.3K
09:33 54.98 55.01 54.93 54.93 15.6K
09:34 54.92 54.93 54.80 54.88 51.5K
09:35 54.87 54.92 54.84 54.87 35.8K
09:36 54.87 54.88 54.81 54.87 37.5K
09:37 54.88 55.01 54.88 54.95 35.3K
09:38 54.94 54.95 54.75 54.75 38.4K
09:39 54.79 54.80 54.72 54.80 28.6K
09:40 54.89 54.89 54.85 54.86 29.1K
09:41 54.93 55.05 54.93 54.95 28.2K
09:42 54.96 55.08 54.96 55.06 17.9K
09:43 55.07 55.19 55.07 55.16 54.0K
09:44 55.18 55.24 55.09 55.09 51.2K
09:45 55.11 55.30 55.11 55.30 31.7K
09:46 55.30 55.34 55.26 55.34 35.6K
09:47 55.32 55.33 55.16 55.20 19.5K
09:48 55.23 55.32 55.23 55.28 28.8K
09:49 55.26 55.28 55.20 55.20 16.2K
09:50 55.18 55.18 55.01 55.06 21.1K
09:51 55.03 55.07 54.96 55.05 30.3K
09:52 55.00 55.02 54.95 55.00 15.7K
09:53 54.98 55.08 54.94 55.07 23.7K
09:54 55.05 55.05 54.97 55.00 11.8K
09:55 55.00 55.10 54.98 55.09 25.9K
09:56 55.09 55.23 55.09 55.12 23.6K
09:57 55.16 55.24 55.16 55.23 20.2K
09:58 55.23 55.23 55.15 55.22 16.0K
09:59 55.19 55.20 55.12 55.15 25.5K
10:00 55.17 55.17 55.09 55.09 9.1K
10:01 55.07 55.12 55.04 55.10 12.8K
10:02 55.13 55.20 55.12 55.15 22.1K
10:03 55.10 55.25 55.10 55.22 43.8K
10:04 55.20 55.26 55.15 55.25 20.6K
10:05 55.27 55.28 55.24 55.24 12.2K
10:06 55.26 55.32 55.26 55.30 36.1K
10:07 55.27 55.37 55.27 55.34 18.7K
10:08 55.36 55.36 55.33 55.33 24.5K
10:09 55.32 55.34 55.27 55.29 12.1K
10:10 55.34 55.36 55.30 55.30 15.6K
10:11 55.30 55.31 55.27 55.28 18.0K
10:12 55.28 55.28 55.15 55.18 40.9K
10:13 55.19 55.23 55.14 55.23 24.7K
10:14 55.21 55.21 55.12 55.13 37.8K
10:15 55.12 55.12 54.88 54.94 52.6K
10:16 54.94 55.00 54.92 54.92 42.5K
10:17 54.94 54.94 54.82 54.82 42.0K
10:18 54.79 54.84 54.75 54.75 49.8K
10:19 54.78 54.79 54.71 54.71 30.8K
10:20 54.68 54.71 54.62 54.62 87.7K
10:21 54.57 54.62 54.49 54.55 38.6K
10:22 54.57 54.71 54.53 54.71 29.6K
10:23 54.65 54.78 54.65 54.77 24.3K
10:24 54.75 54.79 54.60 54.79 27.7K
10:25 54.82 54.83 54.73 54.73 17.8K
10:26 54.71 54.79 54.71 54.79 9.8K
10:27 54.80 54.85 54.73 54.74 10.6K
10:28 54.73 54.73 54.63 54.69 33.1K
10:29 54.69 54.75 54.67 54.74 13.4K
10:30 54.75 54.82 54.75 54.75 11.7K
10:31 54.76 54.81 54.74 54.81 10.9K
10:32 54.81 54.81 54.71 54.79 19.9K
10:33 54.80 54.80 54.78 54.79 6.2K
10:34 54.77 54.87 54.77 54.85 14.0K
10:35 54.88 55.01 54.88 54.96 31.2K
10:36 54.97 54.98 54.95 54.97 28.9K
10:37 54.95 55.03 54.91 55.01 15.2K
10:38 55.01 55.02 54.92 54.94 8.8K
10:39 54.95 54.98 54.89 54.91 16.4K
10:40 54.87 54.93 54.87 54.93 8.1K
10:41 54.92 54.97 54.89 54.94 8.8K
10:42 54.94 54.95 54.87 54.95 15.0K
10:43 54.94 54.98 54.92 54.92 8.3K
10:44 54.91 55.00 54.91 54.95 13.9K
10:45 54.98 55.06 54.97 55.06 13.4K
10:46 55.08 55.12 55.05 55.07 7.9K
10:47 55.08 55.09 55.04 55.08 16.5K
10:48 55.00 55.05 54.96 55.04 12.9K
10:49 55.06 55.07 55.00 55.00 9.2K
10:50 55.02 55.06 54.98 54.99 8.9K
10:51 54.97 55.03 54.96 55.00 11.5K
10:52 54.96 55.09 54.96 55.04 12.3K
10:53 55.05 55.06 54.99 54.99 10.4K
10:54 54.93 54.93 54.88 54.88 27.9K
10:55 54.94 54.94 54.92 54.92 2.3K
10:56 54.88 54.91 54.82 54.88 9.9K
10:57 54.85 54.89 54.85 54.87 5.1K
10:58 54.86 54.88 54.85 54.87 12.4K
10:59 54.88 54.88 54.86 54.88 5.8K
11:00 54.86 54.86 54.79 54.79 12.9K
11:01 54.77 54.78 54.75 54.75 11.3K
11:02 54.71 54.72 54.66 54.66 12.8K
11:03 54.68 54.68 54.65 54.65 15.1K
11:04 54.62 54.63 54.60 54.63 10.1K
11:05 54.63 54.66 54.60 54.63 72.3K
11:06 54.61 54.64 54.59 54.62 30.6K
11:07 54.62 54.65 54.59 54.65 10.3K
11:08 54.64 54.69 54.64 54.66 7.8K
11:09 54.65 54.65 54.63 54.65 7.3K
11:10 54.64 54.68 54.63 54.68 17.2K
11:11 54.73 54.73 54.70 54.70 8.0K
11:12 54.73 54.75 54.71 54.71 16.8K
11:13 54.68 54.71 54.68 54.69 10.6K
11:14 54.68 54.72 54.65 54.72 13.3K
11:15 54.72 54.72 54.51 54.51 12.0K
11:16 54.50 54.57 54.49 54.55 24.2K
11:17 54.53 54.53 54.49 54.49 7.2K
11:18 54.45 54.48 54.38 54.38 17.1K
11:19 54.35 54.36 54.28 54.29 34.3K
11:20 54.27 54.37 54.27 54.35 17.8K
11:21 54.32 54.35 54.30 54.35 8.9K
11:22 54.35 54.38 54.32 54.32 7.7K
11:23 54.37 54.42 54.37 54.38 14.6K
11:24 54.37 54.42 54.36 54.37 8.2K
11:25 54.39 54.39 54.35 54.37 6.0K
11:26 54.34 54.34 54.31 54.34 11.4K
11:27 54.30 54.31 54.26 54.26 13.0K
11:28 54.26 54.31 54.26 54.29 28.5K
11:29 54.29 54.29 54.26 54.27 9.6K
11:30 54.29 54.33 54.27 54.33 6.0K
11:31 54.33 54.35 54.32 54.33 8.2K
11:32 54.32 54.32 54.20 54.20 23.1K
11:33 54.19 54.23 54.06 54.06 30.7K
11:34 54.04 54.04 53.97 54.01 40.6K
11:35 54.01 54.09 54.01 54.09 20.1K
11:36 54.07 54.19 54.05 54.19 36.7K
11:37 54.22 54.26 54.18 54.24 42.5K
11:38 54.25 54.28 54.23 54.27 18.9K
11:39 54.26 54.26 54.20 54.25 8.5K
11:40 54.26 54.28 54.17 54.17 11.5K
11:41 54.16 54.21 54.14 54.16 24.0K
11:42 54.17 54.17 54.11 54.13 4.7K
11:43 54.07 54.12 54.07 54.11 5.1K
11:44 54.10 54.15 54.10 54.12 9.9K
11:45 54.10 54.11 54.06 54.11 6.3K
11:46 54.13 54.15 54.11 54.11 4.0K
11:47 54.11 54.20 54.09 54.20 11.8K
11:48 54.21 54.31 54.21 54.30 20.3K
11:49 54.30 54.40 54.30 54.40 17.4K
11:50 54.39 54.39 54.30 54.34 8.1K
11:51 54.32 54.35 54.29 54.30 10.2K
11:52 54.28 54.28 54.23 54.27 7.2K
11:53 54.28 54.36 54.28 54.36 7.0K
11:54 54.33 54.33 54.29 54.30 6.2K
11:55 54.27 54.27 54.17 54.17 8.7K
11:56 54.18 54.26 54.16 54.23 7.7K
11:57 54.22 54.22 54.17 54.17 6.4K
11:58 54.19 54.19 54.14 54.16 13.4K
11:59 54.18 54.20 54.18 54.19 15.0K
12:00 54.19 54.26 54.19 54.25 9.5K
12:01 54.27 54.30 54.27 54.30 3.4K
12:02 54.30 54.46 54.30 54.46 9.5K
12:03 54.44 54.44 54.39 54.43 11.5K
12:04 54.44 54.48 54.44 54.48 18.8K
12:05 54.52 54.52 54.45 54.49 44.1K
12:06 54.51 54.54 54.49 54.49 10.4K
12:07 54.50 54.51 54.46 54.48 4.7K
12:08 54.49 54.54 54.48 54.48 5.2K
12:09 54.50 54.50 54.44 54.44 6.3K
12:10 54.45 54.45 54.36 54.39 1.8K
12:11 54.38 54.38 54.37 54.38 4.8K
12:12 54.45 54.51 54.45 54.51 1.9K
12:13 54.47 54.53 54.47 54.53 3.1K
12:14 54.52 54.55 54.52 54.55 9.5K
12:15 54.58 54.64 54.57 54.64 5.4K
12:16 54.64 54.68 54.64 54.63 15.8K
12:17 54.65 54.65 54.62 54.65 3.5K
12:18 54.64 54.66 54.64 54.66 2.3K
12:19 54.64 54.65 54.60 54.65 9.1K
12:20 54.63 54.63 54.51 54.52 9.5K
12:21 54.51 54.53 54.48 54.53 7.8K
12:22 54.53 54.58 54.53 54.58 2.0K
12:23 54.61 54.62 54.57 54.57 6.7K
12:24 54.55 54.58 54.54 54.58 1.3K
12:25 54.56 54.59 54.54 54.59 3.4K
12:26 54.61 54.61 54.56 54.56 3.9K
12:27 54.53 54.56 54.53 54.56 6.6K
12:28 54.57 54.57 54.53 54.53 1.1K
12:29 54.53 54.56 54.48 54.48 16.8K
12:30 54.49 54.55 54.48 54.52 22.2K
12:31 54.52 54.53 54.50 54.50 4.3K
12:32 54.50 54.52 54.50 54.52 2.3K
12:33 54.43 54.44 54.35 54.35 35.3K
12:34 54.36 54.37 54.31 54.35 12.9K
12:35 54.33 54.33 54.30 54.30 12.9K
12:36 54.27 54.33 54.26 54.30 10.4K
12:37 54.30 54.37 54.30 54.37 7.7K
12:38 54.42 54.42 54.37 54.37 13.6K
12:39 54.37 54.38 54.33 54.34 3.4K
12:40 54.34 54.37 54.34 54.37 3.9K
12:41 54.35 54.36 54.32 54.36 1.9K
12:42 54.37 54.41 54.37 54.39 3.8K
12:43 54.33 54.33 54.30 54.31 10.6K
12:44 54.33 54.35 54.32 54.35 4.6K
12:45 54.34 54.34 54.27 54.27 3.9K
12:46 54.26 54.26 54.24 54.24 3.0K
12:47 54.17 54.17 54.16 54.16 12.1K
12:48 54.14 54.15 54.13 54.15 9.2K
12:49 54.12 54.14 54.11 54.14 4.5K
12:50 54.14 54.25 54.14 54.25 5.5K
12:51 54.26 54.26 54.24 54.26 7.7K
12:52 54.24 54.25 54.19 54.19 8.6K
12:53 54.20 54.22 54.20 54.22 6.7K
12:54 54.21 54.23 54.20 54.22 4.9K
12:55 54.24 54.29 54.23 54.25 8.5K
12:56 54.27 54.27 54.23 54.23 3.3K
12:57 54.27 54.32 54.27 54.27 4.8K
12:58 54.25 54.31 54.25 54.31 2.8K
12:59 54.29 54.29 54.28 54.28 5.7K
13:00 54.29 54.29 54.27 54.27 3.3K
13:01 54.29 54.37 54.29 54.37 3.4K
13:02 54.33 54.33 54.32 54.32 1.2K
13:03 54.36 54.36 54.36 54.36 2.9K
13:04 54.30 54.34 54.30 54.34 1.7K
13:05 54.32 54.32 54.30 54.30 6.4K
13:06 54.34 54.41 54.34 54.39 10.0K
13:07 54.37 54.37 54.34 54.34 10.7K
13:08 54.33 54.34 54.31 54.33 8.6K
13:09 54.35 54.36 54.32 54.32 4.2K
13:10 54.32 54.42 54.32 54.41 6.9K
13:11 54.40 54.43 54.40 54.41 1.9K
13:12 54.42 54.43 54.39 54.39 9.8K
13:13 54.40 54.42 54.40 54.42 1.8K
13:14 54.45 54.55 54.45 54.52 17.0K
13:15 54.55 54.61 54.54 54.61 10.5K
13:16 54.62 54.63 54.59 54.59 6.1K
13:17 54.62 54.62 54.57 54.60 7.2K
13:18 54.62 54.62 54.57 54.58 2.3K
13:19 54.59 54.59 54.56 54.56 3.2K
13:20 54.55 54.66 54.55 54.63 11.4K
13:21 54.63 54.67 54.63 54.63 3.4K
13:22 54.63 54.64 54.59 54.64 5.1K
13:23 54.63 54.64 54.61 54.64 12.1K
13:24 54.60 54.64 54.60 54.63 6.8K
13:25 54.62 54.66 54.62 54.66 5.3K
13:26 54.64 54.64 54.61 54.61 2.0K
13:27 54.60 54.60 54.54 54.54 1.8K
13:28 54.50 54.53 54.50 54.53 16.0K
13:29 54.54 54.54 54.54 54.54 3.9K
13:30 54.47 54.47 54.44 54.46 5.5K
13:31 54.47 54.52 54.47 54.52 1.7K
13:32 54.52 54.53 54.52 54.53 5.2K
13:33 54.44 54.44 54.42 54.44 3.0K
13:34 54.44 54.44 54.42 54.44 2.2K
13:35 54.45 54.45 54.45 54.45 1.1K
13:36 54.48 54.48 54.40 54.40 5.0K
13:37 54.38 54.38 54.36 54.37 4.3K
13:38 54.38 54.42 54.38 54.42 4.5K
13:39 54.44 54.44 54.40 54.40 4.0K
13:40 54.32 54.32 54.11 54.11 36.1K
13:41 54.11 54.13 54.03 54.08 31.3K
13:42 54.07 54.08 54.04 54.07 15.9K
13:43 54.09 54.16 54.09 54.16 9.1K
13:44 54.15 54.15 54.12 54.14 10.7K
13:45 54.12 54.12 54.10 54.10 8.4K
13:46 54.11 54.13 54.10 54.12 6.3K
13:47 54.14 54.20 54.13 54.20 4.0K
13:48 54.24 54.24 54.18 54.18 16.1K
13:49 54.17 54.19 54.17 54.19 1.5K
13:50 54.23 54.30 54.23 54.27 9.4K
13:51 54.28 54.28 54.23 54.25 5.0K
13:52 54.27 54.32 54.27 54.31 4.7K
13:53 54.31 54.34 54.31 54.34 9.1K
13:54 54.31 54.36 54.31 54.35 12.3K
13:55 54.35 54.35 54.32 54.33 7.1K
13:56 54.33 54.45 54.33 54.44 7.1K
13:57 54.47 54.50 54.40 54.41 8.3K
13:58 54.45 54.50 54.45 54.50 10.4K
13:59 54.51 54.55 54.51 54.53 8.0K
14:00 54.51 54.52 54.49 54.49 14.3K
14:01 54.54 54.54 54.52 54.52 1.0K
14:02 54.54 54.54 54.50 54.50 6.1K
14:03 54.53 54.59 54.53 54.54 9.7K
14:04 54.52 54.55 54.52 54.53 6.3K
14:05 54.53 54.53 54.49 54.49 8.6K
14:06 54.43 54.43 54.40 54.40 4.9K
14:07 54.43 54.45 54.43 54.44 8.0K
14:08 54.49 54.49 54.44 54.46 9.3K
14:09 54.47 54.47 54.44 54.47 5.6K
14:10 54.48 54.49 54.48 54.49 4.2K
14:11 54.48 54.56 54.48 54.56 8.8K
14:12 54.62 54.63 54.56 54.61 14.5K
14:13 54.62 54.62 54.57 54.58 9.3K
14:14 54.57 54.60 54.57 54.58 3.8K
14:15 54.58 54.60 54.57 54.57 6.8K
14:16 54.57 54.62 54.57 54.60 11.4K
14:17 54.59 54.62 54.59 54.59 5.1K
14:18 54.60 54.62 54.59 54.62 13.7K
14:19 54.65 54.65 54.63 54.64 7.0K
14:20 54.62 54.62 54.57 54.57 6.9K
14:21 54.49 54.51 54.49 54.49 3.7K
14:22 54.49 54.52 54.49 54.50 3.7K
14:23 54.54 54.54 54.52 54.52 5.2K
14:24 54.49 54.49 54.48 54.48 2.5K
14:25 54.48 54.52 54.48 54.51 6.7K
14:26 54.55 54.58 54.55 54.57 3.2K
14:27 54.56 54.59 54.56 54.56 5.9K
14:28 54.57 54.57 54.52 54.55 3.3K
14:29 54.55 54.57 54.55 54.57 1.7K
14:30 54.55 54.57 54.55 54.55 3.3K
14:31 54.50 54.56 54.50 54.56 6.1K
14:32 54.51 54.51 54.51 54.51 5.4K
14:33 54.55 54.62 54.51 54.62 5.3K
14:34 54.62 54.62 54.55 54.55 2.0K
14:35 54.53 54.53 54.48 54.50 5.1K
14:36 54.44 54.44 54.37 54.37 9.1K
14:37 54.34 54.34 54.30 54.33 5.4K
14:38 54.32 54.40 54.32 54.39 6.7K
14:39 54.41 54.42 54.40 54.42 9.5K
14:40 54.47 54.49 54.45 54.49 8.9K
14:41 54.50 54.58 54.50 54.58 13.4K
14:42 54.58 54.60 54.58 54.59 5.7K
14:43 54.59 54.61 54.57 54.57 10.4K
14:44 54.55 54.58 54.54 54.58 10.5K
14:45 54.59 54.68 54.59 54.67 16.4K
14:46 54.64 54.65 54.53 54.53 15.4K
14:47 54.55 54.55 54.50 54.50 4.7K
14:48 54.50 54.50 54.46 54.47 10.1K
14:49 54.47 54.52 54.47 54.51 14.1K
14:50 54.50 54.50 54.45 54.49 9.2K
14:51 54.50 54.52 54.48 54.48 5.0K
14:52 54.47 54.50 54.45 54.50 9.1K
14:53 54.48 54.50 54.48 54.49 8.5K
14:54 54.48 54.48 54.45 54.46 55.6K
14:55 54.48 54.53 54.48 54.49 87.3K
14:56 54.49 54.53 54.48 54.52 17.6K
14:57 54.52 54.52 54.49 54.50 6.5K
14:58 54.49 54.49 54.44 54.46 5.5K
14:59 54.48 54.51 54.47 54.51 13.5K
15:00 54.51 54.54 54.50 54.50 8.1K
15:01 54.50 54.60 54.50 54.59 15.5K
15:02 54.59 54.60 54.57 54.57 5.7K
15:03 54.58 54.60 54.56 54.60 20.4K
15:04 54.59 54.65 54.58 54.65 11.5K
15:05 54.64 54.66 54.62 54.66 23.0K
15:06 54.66 54.74 54.63 54.65 29.1K
15:07 54.56 54.70 54.56 54.70 7.8K
15:08 54.69 54.74 54.68 54.74 13.8K
15:09 54.71 54.83 54.71 54.81 38.0K
15:10 54.80 54.90 54.80 54.85 53.7K
15:11 54.89 54.89 54.84 54.84 20.9K
15:12 54.82 54.82 54.82 54.82 4.7K
15:13 54.89 54.90 54.87 54.88 22.5K
15:14 54.88 54.89 54.81 54.81 7.0K
15:15 54.81 54.82 54.81 54.81 3.3K
15:16 54.77 54.80 54.75 54.80 15.3K
15:17 54.80 54.82 54.77 54.80 14.0K
15:18 54.78 54.79 54.77 54.79 10.0K
15:19 54.82 54.95 54.82 54.92 11.2K
15:20 54.93 54.99 54.93 54.98 22.0K
15:21 54.98 55.00 54.95 54.99 70.2K
15:22 54.98 55.01 54.97 55.00 13.9K
15:23 55.00 55.01 54.95 54.95 7.2K
15:24 54.94 54.99 54.94 54.98 101.6K
15:25 54.97 54.99 54.96 54.99 5.0K
15:26 54.99 54.99 54.95 54.96 6.6K
15:27 54.96 55.04 54.94 55.04 12.2K
15:28 55.04 55.05 55.01 55.05 42.8K
15:29 55.03 55.04 55.00 55.00 9.8K
15:30 55.00 55.00 54.94 54.97 18.4K
15:31 54.93 54.93 54.83 54.83 19.7K
15:32 54.82 54.84 54.80 54.80 12.4K
15:33 54.78 54.79 54.74 54.76 13.7K
15:34 54.77 54.82 54.77 54.78 12.4K
15:35 54.78 54.78 54.77 54.77 10.6K
15:36 54.80 54.85 54.78 54.85 8.0K
15:37 54.82 54.85 54.74 54.74 16.0K
15:38 54.73 54.73 54.67 54.69 24.5K
15:39 54.71 54.73 54.71 54.72 9.5K
15:40 54.74 54.76 54.66 54.66 32.0K
15:41 54.67 54.71 54.65 54.71 3.4K
15:42 54.67 54.67 54.65 54.66 14.2K
15:43 54.66 54.71 54.66 54.71 7.7K
15:44 54.72 54.79 54.70 54.79 12.3K
15:45 54.78 54.86 54.78 54.85 14.2K
15:46 54.80 54.80 54.75 54.75 11.5K
15:47 54.76 54.87 54.76 54.87 15.3K
15:48 54.86 54.93 54.86 54.93 17.5K
15:49 54.90 54.94 54.90 54.93 18.9K
15:50 54.94 54.96 54.92 54.95 16.2K
15:51 54.91 54.92 54.83 54.86 33.2K
15:52 54.89 54.91 54.86 54.86 20.5K
15:53 54.86 54.87 54.83 54.84 14.5K
15:54 54.84 54.84 54.74 54.75 12.5K
15:55 54.73 54.76 54.71 54.73 17.7K
15:56 54.75 54.77 54.73 54.77 33.6K
15:57 54.78 54.84 54.78 54.80 47.6K
15:58 54.81 54.88 54.81 54.82 52.5K
15:59 54.87 54.90 54.81 54.86 551.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし