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 53.22 53.29 53.17 53.19 512.1K
09:31 53.23 53.30 53.19 53.26 16.7K
09:32 53.25 53.26 53.17 53.26 49.9K
09:33 53.24 53.45 53.23 53.45 29.7K
09:34 53.40 53.45 53.36 53.39 7.7K
09:35 53.38 53.42 53.34 53.34 22.5K
09:36 53.34 53.40 53.34 53.40 13.4K
09:37 53.40 53.55 53.35 53.53 44.0K
09:38 53.52 53.56 53.50 53.56 19.8K
09:39 53.57 53.57 53.47 53.49 14.7K
09:40 53.40 53.40 53.34 53.36 5.0K
09:41 53.38 53.46 53.38 53.43 18.4K
09:42 53.45 53.49 53.44 53.44 14.4K
09:43 53.42 53.42 53.38 53.41 8.4K
09:44 53.42 53.44 53.39 53.39 7.2K
09:45 53.36 53.38 53.29 53.29 8.5K
09:46 53.26 53.26 53.11 53.11 50.2K
09:47 53.10 53.14 53.07 53.08 34.0K
09:48 53.10 53.10 52.98 53.04 27.7K
09:49 53.00 53.14 53.00 53.06 13.5K
09:50 53.05 53.07 53.00 53.04 14.6K
09:51 53.00 53.01 52.88 52.94 51.9K
09:52 52.93 53.04 52.93 53.03 58.2K
09:53 53.08 53.16 53.08 53.12 27.4K
09:54 53.12 53.18 53.12 53.18 18.5K
09:55 53.21 53.26 53.16 53.21 18.0K
09:56 53.25 53.30 53.25 53.30 16.1K
09:57 53.31 53.34 53.31 53.34 22.1K
09:58 53.37 53.37 53.32 53.32 11.2K
09:59 53.33 53.40 53.32 53.40 14.1K
10:00 53.36 53.42 53.36 53.40 7.7K
10:01 53.43 53.43 53.41 53.43 5.7K
10:02 53.43 53.44 53.35 53.44 11.0K
10:03 53.47 53.59 53.46 53.57 19.9K
10:04 53.60 53.70 53.58 53.64 25.7K
10:05 53.65 53.71 53.61 53.61 6.6K
10:06 53.55 53.64 53.49 53.64 12.9K
10:07 53.68 53.68 53.57 53.57 8.3K
10:08 53.56 53.65 53.56 53.63 5.6K
10:09 53.65 53.65 53.52 53.52 17.3K
10:10 53.54 53.62 53.54 53.55 19.3K
10:11 53.55 53.55 53.42 53.45 3.8K
10:12 53.46 53.48 53.42 53.45 6.4K
10:13 53.46 53.46 53.45 53.45 1.1K
10:14 53.43 53.45 53.29 53.30 13.7K
10:15 53.32 53.35 53.28 53.28 19.0K
10:16 53.29 53.31 53.19 53.23 20.4K
10:17 53.22 53.22 53.16 53.20 7.1K
10:18 53.17 53.17 53.08 53.08 52.5K
10:19 53.11 53.13 53.10 53.13 25.3K
10:20 53.12 53.12 53.06 53.09 20.3K
10:21 53.12 53.15 53.12 53.14 6.9K
10:22 53.16 53.24 53.16 53.17 16.2K
10:23 53.18 53.18 53.08 53.11 18.7K
10:24 53.10 53.10 53.02 53.02 26.1K
10:25 53.02 53.09 52.98 53.07 10.1K
10:26 53.14 53.18 53.11 53.18 13.8K
10:27 53.21 53.21 53.09 53.09 20.5K
10:28 53.08 53.09 52.97 52.98 18.2K
10:29 53.00 53.06 52.99 53.03 11.4K
10:30 53.04 53.06 52.98 53.05 12.4K
10:31 53.09 53.09 53.04 53.05 18.7K
10:32 53.05 53.11 53.04 53.08 34.2K
10:33 53.04 53.06 53.03 53.04 5.2K
10:34 53.02 53.03 52.95 52.95 22.1K
10:35 52.95 52.99 52.91 52.96 14.4K
10:36 52.97 52.98 52.96 52.98 20.6K
10:37 52.96 53.19 52.93 53.15 28.2K
10:38 53.17 53.27 53.16 53.16 14.4K
10:39 53.16 53.16 53.02 53.04 13.5K
10:40 53.01 53.02 52.96 53.00 4.7K
10:41 52.97 53.00 52.95 52.95 14.9K
10:42 52.97 53.08 52.97 53.08 19.7K
10:43 53.11 53.14 53.10 53.12 8.4K
10:44 53.16 53.16 53.08 53.13 9.1K
10:45 53.15 53.23 53.15 53.22 8.5K
10:46 53.20 53.22 53.15 53.18 7.8K
10:47 53.17 53.18 53.13 53.13 6.5K
10:48 53.14 53.16 53.14 53.14 5.7K
10:49 53.15 53.21 53.15 53.21 4.3K
10:50 53.23 53.23 53.18 53.18 7.8K
10:51 53.19 53.19 53.09 53.09 2.3K
10:52 53.04 53.12 53.03 53.09 7.1K
10:53 53.10 53.17 53.10 53.17 3.9K
10:54 53.17 53.17 53.12 53.12 5.6K
10:55 53.12 53.13 53.04 53.05 7.2K
10:56 53.05 53.05 53.04 53.04 2.6K
10:57 53.06 53.11 53.06 53.09 16.4K
10:58 53.07 53.10 53.07 53.10 8.1K
10:59 53.07 53.16 53.07 53.15 8.4K
11:00 53.15 53.17 53.09 53.17 4.6K
11:01 53.12 53.14 53.12 53.14 8.2K
11:02 53.12 53.14 53.08 53.08 9.0K
11:03 53.12 53.12 53.06 53.06 4.0K
11:04 53.04 53.06 53.01 53.01 5.6K
11:05 53.01 53.20 53.01 53.18 16.6K
11:06 53.18 53.25 53.14 53.14 37.0K
11:07 53.14 53.14 53.08 53.08 2.9K
11:08 53.05 53.08 53.04 53.07 6.0K
11:09 53.12 53.12 53.09 53.11 5.7K
11:10 53.10 53.10 53.08 53.09 3.2K
11:11 53.10 53.10 53.03 53.05 9.2K
11:12 53.07 53.13 53.07 53.13 8.5K
11:13 53.12 53.15 53.10 53.15 8.9K
11:14 53.16 53.18 53.11 53.11 6.5K
11:15 53.14 53.15 53.08 53.15 34.8K
11:16 53.08 53.09 53.01 53.02 14.5K
11:17 53.05 53.06 53.05 53.05 3.2K
11:18 53.03 53.05 53.01 53.05 11.1K
11:19 53.02 53.15 53.02 53.15 11.0K
11:20 53.16 53.18 53.11 53.11 3.0K
11:21 53.13 53.20 53.13 53.17 16.6K
11:22 53.17 53.23 53.17 53.18 12.3K
11:23 53.18 53.25 53.18 53.22 9.4K
11:24 53.22 53.24 53.20 53.24 4.3K
11:25 53.25 53.28 53.23 53.23 5.5K
11:26 53.25 53.32 53.25 53.32 2.3K
11:27 53.32 53.32 53.26 53.26 4.4K
11:28 53.30 53.32 53.29 53.32 8.4K
11:29 53.35 53.38 53.32 53.35 12.0K
11:30 53.35 53.35 53.32 53.32 3.1K
11:31 53.36 53.46 53.36 53.44 18.8K
11:32 53.44 53.46 53.40 53.42 3.8K
11:33 53.41 53.49 53.41 53.43 11.8K
11:34 53.45 53.47 53.44 53.47 2.2K
11:35 53.45 53.50 53.45 53.50 8.4K
11:36 53.48 53.60 53.48 53.59 18.1K
11:37 53.59 53.61 53.56 53.59 4.6K
11:38 53.58 53.62 53.58 53.61 11.5K
11:39 53.61 53.63 53.60 53.62 5.0K
11:40 53.70 53.83 53.68 53.82 22.1K
11:41 53.84 53.87 53.75 53.75 18.3K
11:42 53.78 53.80 53.73 53.73 6.7K
11:43 53.75 53.83 53.75 53.83 12.4K
11:44 53.82 53.86 53.78 53.78 13.2K
11:45 53.81 53.81 53.75 53.75 11.9K
11:46 53.78 53.78 53.69 53.72 9.1K
11:47 53.73 53.74 53.68 53.71 8.1K
11:48 53.74 53.75 53.70 53.70 4.7K
11:49 53.71 53.76 53.70 53.74 26.4K
11:50 53.71 53.78 53.71 53.76 37.1K
11:51 53.77 53.78 53.73 53.73 8.9K
11:52 53.74 53.83 53.74 53.83 15.0K
11:53 53.86 53.97 53.86 53.91 16.0K
11:54 53.93 54.02 53.93 54.02 37.8K
11:55 54.00 54.04 53.99 53.99 40.8K
11:56 54.00 54.00 53.95 53.95 13.4K
11:57 53.96 53.99 53.94 53.96 23.7K
11:58 53.98 53.98 53.94 53.96 9.5K
11:59 53.97 53.97 53.88 53.93 17.0K
12:00 53.93 53.94 53.92 53.92 11.5K
12:01 53.90 53.90 53.84 53.84 6.7K
12:02 53.83 53.87 53.83 53.87 9.9K
12:03 53.84 53.84 53.78 53.79 16.8K
12:04 53.78 53.87 53.78 53.87 4.7K
12:05 53.90 54.00 53.90 53.96 42.5K
12:06 53.98 54.00 53.97 53.99 4.0K
12:07 54.01 54.02 53.97 54.00 16.8K
12:08 53.98 53.98 53.97 53.97 1.7K
12:09 53.99 54.03 53.98 53.97 11.0K
12:10 53.98 53.98 53.90 53.90 2.8K
12:11 53.88 53.89 53.82 53.85 8.0K
12:12 53.84 53.90 53.84 53.90 10.6K
12:13 53.92 53.92 53.84 53.87 4.2K
12:14 53.82 53.82 53.77 53.80 4.0K
12:15 53.81 53.81 53.79 53.79 7.9K
12:16 53.80 53.80 53.76 53.76 3.1K
12:17 53.72 53.83 53.71 53.83 12.2K
12:18 53.84 53.85 53.81 53.82 6.7K
12:19 53.80 53.81 53.78 53.80 4.2K
12:20 53.80 53.82 53.77 53.79 8.9K
12:21 53.73 53.80 53.71 53.78 5.2K
12:22 53.79 53.83 53.79 53.81 4.4K
12:23 53.84 53.88 53.80 53.81 19.8K
12:24 53.82 53.83 53.76 53.78 13.6K
12:25 53.78 53.88 53.78 53.88 9.5K
12:26 53.85 53.85 53.81 53.85 6.7K
12:27 53.85 53.94 53.81 53.94 5.2K
12:28 53.94 53.96 53.92 53.92 11.0K
12:29 53.86 53.86 53.83 53.86 3.7K
12:30 53.90 53.98 53.90 53.93 5.8K
12:31 53.94 53.98 53.94 53.98 5.8K
12:32 53.96 54.01 53.94 54.00 15.7K
12:33 54.00 54.25 53.98 54.24 60.7K
12:34 54.21 54.22 54.11 54.12 20.1K
12:35 54.13 54.22 54.13 54.22 13.4K
12:36 54.21 54.21 54.10 54.19 20.8K
12:37 54.21 54.24 54.16 54.24 10.9K
12:38 54.22 54.22 54.13 54.13 6.9K
12:39 54.11 54.16 54.11 54.14 6.6K
12:40 54.12 54.13 54.07 54.12 7.5K
12:41 54.12 54.13 54.09 54.11 10.0K
12:42 54.10 54.10 54.06 54.08 1.9K
12:43 54.09 54.14 54.08 54.11 12.0K
12:44 54.11 54.11 54.03 54.05 6.5K
12:45 54.07 54.10 54.07 54.08 4.7K
12:46 54.02 54.02 54.00 54.00 3.1K
12:47 54.01 54.02 54.01 54.02 2.7K
12:48 54.02 54.02 54.02 54.02 1.6K
12:49 54.05 54.09 54.05 54.08 2.4K
12:50 54.06 54.10 54.06 54.08 19.0K
12:51 54.07 54.12 54.07 54.10 8.7K
12:52 54.13 54.13 54.07 54.07 54.8K
12:53 54.07 54.07 54.04 54.04 12.5K
12:54 54.06 54.07 54.05 54.07 5.6K
12:55 54.03 54.08 54.03 54.08 6.0K
12:56 54.10 54.13 54.10 54.12 12.8K
12:57 54.11 54.16 54.08 54.16 3.0K
12:58 54.18 54.18 54.09 54.10 14.7K
12:59 54.09 54.09 54.07 54.07 3.1K
13:00 54.04 54.09 54.01 54.01 6.9K
13:01 53.99 54.03 53.97 54.00 26.5K
13:02 53.99 54.01 53.97 53.98 8.5K
13:03 53.99 53.99 53.92 53.92 4.4K
13:04 53.86 53.88 53.84 53.84 4.9K
13:05 53.84 53.86 53.79 53.79 7.0K
13:06 53.76 53.80 53.76 53.80 2.4K
13:07 53.77 53.79 53.73 53.79 6.4K
13:08 53.78 53.78 53.76 53.77 10.4K
13:09 53.78 53.80 53.76 53.80 7.9K
13:10 53.84 53.84 53.82 53.82 3.9K
13:11 53.80 53.82 53.78 53.82 11.0K
13:12 53.79 53.79 53.78 53.78 1.0K
13:13 53.83 53.84 53.79 53.79 5.1K
13:14 53.79 53.79 53.79 53.79 6.4K
13:15 53.77 53.80 53.77 53.78 7.3K
13:16 53.80 53.81 53.79 53.81 19.0K
13:17 53.84 53.84 53.80 53.83 5.8K
13:18 53.85 53.85 53.80 53.80 12.9K
13:19 53.80 53.80 53.79 53.80 4.8K
13:20 53.81 53.83 53.76 53.83 5.5K
13:21 53.82 53.86 53.80 53.81 12.0K
13:22 53.79 53.84 53.79 53.81 7.9K
13:23 53.81 53.81 53.77 53.79 9.5K
13:24 53.79 53.80 53.77 53.77 6.4K
13:25 53.76 53.76 53.74 53.74 2.0K
13:26 53.73 53.74 53.69 53.69 20.5K
13:27 53.69 53.69 53.64 53.64 48.7K
13:28 53.55 53.59 53.55 53.57 22.8K
13:29 53.57 53.61 53.55 53.55 13.0K
13:30 53.55 53.55 53.52 53.53 16.7K
13:31 53.56 53.56 53.45 53.46 26.4K
13:32 53.46 53.51 53.45 53.51 4.2K
13:33 53.53 53.54 53.50 53.51 7.5K
13:34 53.51 53.59 53.51 53.58 6.3K
13:35 53.59 53.59 53.55 53.55 6.7K
13:36 53.52 53.54 53.52 53.52 2.6K
13:37 53.47 53.48 53.46 53.46 183.2K
13:38 53.49 53.49 53.40 53.40 5.2K
13:39 53.43 53.49 53.43 53.49 8.4K
13:40 53.48 53.48 53.43 53.45 6.1K
13:41 53.48 53.48 53.47 53.47 4.3K
13:42 53.46 53.46 53.40 53.44 1.7K
13:43 53.47 53.47 53.40 53.40 7.9K
13:44 53.42 53.42 53.26 53.26 60.9K
13:45 53.23 53.24 53.04 53.04 27.5K
13:46 52.99 53.00 52.96 52.96 24.2K
13:47 53.03 53.07 53.00 53.05 30.9K
13:48 53.01 53.04 52.99 53.00 4.7K
13:49 53.00 53.06 52.98 53.01 13.3K
13:50 53.07 53.07 52.97 53.03 13.1K
13:51 53.06 53.14 53.06 53.11 12.0K
13:52 53.18 53.20 53.16 53.18 13.7K
13:53 53.19 53.24 53.18 53.24 11.8K
13:54 53.28 53.30 53.21 53.30 10.5K
13:55 53.27 53.27 53.23 53.23 13.4K
13:56 53.20 53.20 53.10 53.16 24.7K
13:57 53.14 53.36 53.14 53.36 8.7K
13:58 53.36 53.42 53.35 53.40 18.9K
13:59 53.41 53.47 53.41 53.45 17.0K
14:00 53.40 53.43 53.40 53.41 7.3K
14:01 53.40 53.43 53.38 53.41 10.0K
14:02 53.45 53.51 53.45 53.50 18.7K
14:03 53.51 53.55 53.51 53.52 12.1K
14:04 53.50 53.50 53.46 53.46 4.9K
14:05 53.48 53.49 53.44 53.44 25.7K
14:06 53.45 53.55 53.45 53.49 24.1K
14:07 53.50 53.53 53.50 53.50 4.7K
14:08 53.47 53.52 53.47 53.51 6.7K
14:09 53.57 53.57 53.54 53.54 1.3K
14:10 53.53 53.54 53.46 53.50 16.1K
14:11 53.50 53.52 53.50 53.52 3.2K
14:12 53.49 53.49 53.41 53.41 2.7K
14:13 53.42 53.42 53.34 53.34 5.4K
14:14 53.38 53.40 53.38 53.38 4.9K
14:15 53.39 53.44 53.39 53.44 3.3K
14:16 53.41 53.50 53.41 53.46 6.3K
14:17 53.50 53.52 53.48 53.49 3.5K
14:18 53.42 53.43 53.39 53.39 4.1K
14:19 53.33 53.33 53.22 53.22 10.7K
14:20 53.21 53.23 53.17 53.23 10.4K
14:21 53.22 53.24 53.20 53.24 7.0K
14:22 53.28 53.33 53.28 53.29 5.0K
14:23 53.27 53.39 53.27 53.39 8.6K
14:24 53.38 53.43 53.36 53.38 6.2K
14:25 53.39 53.41 53.37 53.40 5.0K
14:26 53.42 53.42 53.38 53.39 6.3K
14:27 53.38 53.39 53.34 53.34 9.7K
14:28 53.33 53.33 53.26 53.27 11.9K
14:29 53.28 53.28 53.23 53.23 9.2K
14:30 53.23 53.23 53.11 53.12 20.8K
14:31 53.09 53.18 53.09 53.15 22.6K
14:32 53.12 53.20 53.12 53.19 12.9K
14:33 53.19 53.19 53.12 53.19 5.1K
14:34 53.19 53.21 53.19 53.21 4.9K
14:35 53.16 53.18 53.15 53.18 4.9K
14:36 53.19 53.19 53.12 53.12 5.2K
14:37 53.06 53.11 53.02 53.02 13.9K
14:38 53.03 53.04 52.98 53.01 21.7K
14:39 53.00 53.02 52.98 53.02 15.2K
14:40 53.00 53.00 52.97 52.98 12.7K
14:41 52.97 53.13 52.95 53.13 31.4K
14:42 53.08 53.08 53.02 53.04 24.3K
14:43 53.01 53.04 53.00 53.01 4.3K
14:44 53.05 53.12 53.05 53.12 6.3K
14:45 53.11 53.19 53.07 53.17 7.2K
14:46 53.17 53.23 53.17 53.20 8.1K
14:47 53.21 53.23 53.11 53.12 9.7K
14:48 53.14 53.15 53.11 53.11 4.1K
14:49 53.16 53.19 53.13 53.13 6.7K
14:50 53.14 53.18 53.08 53.18 4.1K
14:51 53.18 53.22 53.13 53.17 21.5K
14:52 53.15 53.15 53.06 53.06 8.3K
14:53 53.04 53.16 53.02 53.10 6.1K
14:54 53.10 53.14 53.09 53.12 8.6K
14:55 53.12 53.12 53.07 53.07 4.4K
14:56 53.08 53.11 53.08 53.09 7.0K
14:57 53.15 53.20 53.15 53.17 6.5K
14:58 53.18 53.21 53.15 53.20 3.8K
14:59 53.21 53.27 53.20 53.27 20.0K
15:00 53.24 53.30 53.24 53.29 9.6K
15:01 53.27 53.31 53.24 53.24 7.6K
15:02 53.24 53.26 53.16 53.20 13.2K
15:03 53.19 53.23 53.18 53.23 4.1K
15:04 53.25 53.29 53.23 53.29 5.6K
15:05 53.27 53.35 53.26 53.35 11.2K
15:06 53.37 53.41 53.37 53.40 10.4K
15:07 53.41 53.41 53.39 53.39 5.1K
15:08 53.39 53.40 53.37 53.39 14.4K
15:09 53.39 53.40 53.38 53.38 11.4K
15:10 53.40 53.42 53.40 53.41 8.8K
15:11 53.47 53.47 53.42 53.42 8.9K
15:12 53.39 53.39 53.32 53.36 101.3K
15:13 53.36 53.40 53.36 53.39 32.7K
15:14 53.39 53.41 53.39 53.41 4.9K
15:15 53.41 53.41 53.37 53.37 22.7K
15:16 53.38 53.40 53.36 53.40 7.4K
15:17 53.36 53.37 53.30 53.31 24.9K
15:18 53.29 53.30 53.26 53.26 11.0K
15:19 53.28 53.33 53.25 53.33 12.3K
15:20 53.38 53.38 53.37 53.37 9.3K
15:21 53.37 53.39 53.36 53.36 6.3K
15:22 53.35 53.36 53.34 53.35 14.8K
15:23 53.32 53.32 53.29 53.32 9.7K
15:24 53.32 53.33 53.30 53.32 5.5K
15:25 53.33 53.34 53.29 53.31 10.6K
15:26 53.34 53.34 53.31 53.34 202.5K
15:27 53.34 53.39 53.31 53.31 24.1K
15:28 53.31 53.32 53.29 53.29 17.9K
15:29 53.27 53.33 53.27 53.33 8.4K
15:30 53.30 53.31 53.28 53.31 11.1K
15:31 53.31 53.31 53.23 53.23 47.8K
15:32 53.23 53.28 53.23 53.28 57.1K
15:33 53.28 53.30 53.26 53.28 17.3K
15:34 53.27 53.31 53.24 53.24 57.9K
15:35 53.24 53.25 53.22 53.25 16.2K
15:36 53.25 53.26 53.23 53.24 18.4K
15:37 53.24 53.27 53.23 53.27 5.0K
15:38 53.27 53.28 53.23 53.26 13.1K
15:39 53.26 53.27 53.25 53.25 8.0K
15:40 53.24 53.32 53.24 53.28 11.0K
15:41 53.29 53.30 53.25 53.26 8.2K
15:42 53.28 53.34 53.28 53.34 11.1K
15:43 53.31 53.32 53.31 53.32 1.9K
15:44 53.32 53.34 53.31 53.34 13.1K
15:45 53.36 53.37 53.36 53.36 12.4K
15:46 53.36 53.37 53.31 53.37 52.8K
15:47 53.38 53.42 53.38 53.39 26.3K
15:48 53.40 53.42 53.37 53.38 17.8K
15:49 53.38 53.38 53.35 53.37 33.5K
15:50 53.36 53.46 53.36 53.41 18.4K
15:51 53.38 53.42 53.38 53.41 18.2K
15:52 53.40 53.43 53.40 53.43 14.0K
15:53 53.42 53.48 53.40 53.48 38.1K
15:54 53.47 53.51 53.45 53.50 37.6K
15:55 53.49 53.50 53.44 53.49 18.0K
15:56 53.46 53.48 53.39 53.42 47.0K
15:57 53.40 53.45 53.39 53.45 53.8K
15:58 53.44 53.47 53.38 53.38 21.0K
15:59 53.38 53.38 53.26 53.28 302.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし