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 52.85 52.95 52.85 52.88 550.3K
09:31 52.91 52.98 52.91 52.94 37.5K
09:32 52.95 52.97 52.92 52.96 8.9K
09:33 52.96 53.05 52.95 53.00 26.1K
09:34 53.04 53.04 52.98 53.01 26.0K
09:35 52.98 53.02 52.96 52.98 20.2K
09:36 53.02 53.13 53.01 53.13 45.6K
09:37 53.14 53.14 53.06 53.08 11.2K
09:38 53.07 53.07 53.00 53.03 19.1K
09:39 53.00 53.00 52.77 52.77 17.2K
09:40 52.75 52.80 52.57 52.58 34.5K
09:41 52.60 52.68 52.58 52.61 20.5K
09:42 52.60 52.67 52.59 52.63 27.7K
09:43 52.58 52.62 52.48 52.52 61.8K
09:44 52.50 52.64 52.50 52.64 10.9K
09:45 52.59 52.73 52.59 52.71 21.2K
09:46 52.76 52.84 52.76 52.84 17.5K
09:47 52.80 52.87 52.78 52.86 29.3K
09:48 52.87 52.92 52.87 52.91 9.6K
09:49 52.88 53.01 52.87 53.01 21.8K
09:50 53.02 53.11 53.01 53.07 8.7K
09:51 53.07 53.08 53.02 53.06 17.3K
09:52 53.08 53.09 53.03 53.07 17.6K
09:53 53.08 53.09 53.05 53.09 15.5K
09:54 53.09 53.09 53.04 53.04 14.5K
09:55 53.03 53.03 53.01 53.03 8.0K
09:56 53.03 53.10 53.03 53.07 10.1K
09:57 53.06 53.10 53.02 53.10 7.1K
09:58 53.08 53.12 53.02 53.02 7.3K
09:59 53.06 53.07 53.04 53.04 5.7K
10:00 53.04 53.19 53.02 53.19 16.2K
10:01 53.20 53.23 53.14 53.14 11.8K
10:02 53.15 53.17 53.11 53.15 29.9K
10:03 53.17 53.20 53.13 53.20 20.5K
10:04 53.18 53.20 53.15 53.18 8.8K
10:05 53.18 53.30 53.18 53.30 26.3K
10:06 53.30 53.31 53.25 53.31 6.8K
10:07 53.31 53.40 53.31 53.34 9.9K
10:08 53.38 53.38 53.29 53.29 7.6K
10:09 53.35 53.35 53.31 53.35 8.8K
10:10 53.31 53.32 53.22 53.23 18.7K
10:11 53.27 53.28 53.26 53.28 7.4K
10:12 53.29 53.29 53.26 53.27 6.1K
10:13 53.28 53.43 53.26 53.43 23.2K
10:14 53.44 53.45 53.40 53.44 17.6K
10:15 53.43 53.44 53.36 53.44 20.0K
10:16 53.42 53.49 53.37 53.37 17.4K
10:17 53.34 53.39 53.31 53.37 12.7K
10:18 53.39 53.39 53.30 53.30 9.8K
10:19 53.31 53.32 53.30 53.32 9.4K
10:20 53.33 53.33 53.30 53.31 3.8K
10:21 53.29 53.33 53.29 53.30 2.7K
10:22 53.27 53.27 53.18 53.20 25.7K
10:23 53.13 53.17 53.10 53.17 18.4K
10:24 53.20 53.23 53.14 53.14 11.5K
10:25 53.16 53.22 53.15 53.22 5.9K
10:26 53.20 53.21 52.98 53.00 23.0K
10:27 52.96 52.96 52.87 52.87 41.6K
10:28 52.83 52.84 52.72 52.74 18.7K
10:29 52.73 52.79 52.73 52.79 16.9K
10:30 52.77 52.95 52.77 52.90 12.9K
10:31 52.85 52.88 52.81 52.87 16.1K
10:32 52.89 52.92 52.86 52.86 11.3K
10:33 52.86 52.86 52.76 52.78 13.1K
10:34 52.77 52.77 52.68 52.68 14.8K
10:35 52.65 52.75 52.65 52.74 18.9K
10:36 52.72 52.72 52.68 52.70 7.1K
10:37 52.68 52.68 52.58 52.61 15.8K
10:38 52.59 52.62 52.56 52.56 18.6K
10:39 52.58 52.58 52.54 52.56 19.4K
10:40 52.52 52.53 52.31 52.31 91.8K
10:41 52.33 52.36 52.29 52.31 47.3K
10:42 52.29 52.29 52.20 52.22 38.6K
10:43 52.19 52.28 52.19 52.19 22.0K
10:44 52.21 52.30 52.20 52.22 28.1K
10:45 52.16 52.20 52.06 52.07 15.1K
10:46 52.07 52.07 51.92 51.97 66.1K
10:47 51.96 52.06 51.95 52.06 29.0K
10:48 52.07 52.12 52.05 52.08 38.7K
10:49 52.07 52.11 51.97 52.02 20.6K
10:50 52.05 52.10 52.00 52.10 50.5K
10:51 52.13 52.17 52.06 52.06 17.9K
10:52 52.03 52.08 51.97 51.98 22.4K
10:53 52.02 52.02 51.89 51.89 132.5K
10:54 51.88 52.06 51.88 52.06 51.7K
10:55 52.07 52.09 52.02 52.03 19.1K
10:56 52.10 52.16 52.09 52.16 11.2K
10:57 52.14 52.15 52.08 52.15 18.9K
10:58 52.11 52.13 52.02 52.02 19.8K
10:59 52.01 52.10 52.00 52.10 8.6K
11:00 51.97 52.00 51.95 52.00 7.3K
11:01 52.00 52.16 52.00 52.11 9.3K
11:02 52.10 52.11 52.00 52.00 7.0K
11:03 52.01 52.05 52.01 52.05 9.3K
11:04 52.03 52.16 52.03 52.16 10.3K
11:05 52.13 52.23 52.11 52.23 12.7K
11:06 52.22 52.27 52.21 52.22 13.1K
11:07 52.18 52.21 51.99 51.99 19.1K
11:08 51.98 52.00 51.97 51.97 7.7K
11:09 51.95 52.00 51.95 51.98 10.0K
11:10 51.97 51.97 51.86 51.87 14.2K
11:11 51.87 51.91 51.86 51.91 64.2K
11:12 51.90 51.91 51.86 51.88 78.0K
11:13 51.86 51.88 51.83 51.84 56.9K
11:14 51.82 51.84 51.78 51.84 43.1K
11:15 51.84 51.90 51.84 51.89 20.2K
11:16 51.82 51.87 51.81 51.85 11.8K
11:17 51.86 51.90 51.85 51.85 8.3K
11:18 51.85 51.92 51.85 51.92 9.1K
11:19 51.90 51.93 51.87 51.93 7.8K
11:20 51.91 51.99 51.91 51.96 9.7K
11:21 51.94 52.04 51.94 52.03 19.6K
11:22 52.04 52.12 52.04 52.09 20.4K
11:23 52.04 52.04 52.01 52.04 9.3K
11:24 52.01 52.08 51.97 52.04 18.8K
11:25 52.04 52.14 52.04 52.13 20.2K
11:26 52.13 52.15 52.12 52.14 11.1K
11:27 52.17 52.21 52.15 52.16 38.8K
11:28 52.18 52.18 52.16 52.17 17.0K
11:29 52.18 52.21 52.17 52.21 12.3K
11:30 52.18 52.22 52.15 52.22 20.7K
11:31 52.23 52.28 52.23 52.27 13.1K
11:32 52.29 52.32 52.26 52.29 13.6K
11:33 52.26 52.32 52.23 52.32 13.1K
11:34 52.31 52.40 52.31 52.38 9.1K
11:35 52.42 52.45 52.37 52.39 20.0K
11:36 52.39 52.39 52.30 52.31 12.2K
11:37 52.30 52.31 52.27 52.27 13.6K
11:38 52.21 52.22 52.17 52.21 18.1K
11:39 52.22 52.22 52.17 52.21 6.6K
11:40 52.20 52.21 52.14 52.14 6.4K
11:41 52.10 52.10 52.04 52.07 11.0K
11:42 52.06 52.15 52.05 52.11 154.7K
11:43 52.14 52.14 52.11 52.11 11.2K
11:44 52.13 52.14 52.12 52.14 1.9K
11:45 52.14 52.15 52.12 52.14 5.6K
11:46 52.13 52.19 52.13 52.19 3.5K
11:47 52.17 52.20 52.16 52.17 8.3K
11:48 52.17 52.17 52.13 52.14 11.7K
11:49 52.14 52.14 52.14 52.14 1.6K
11:50 52.11 52.17 52.10 52.14 2.9K
11:51 52.15 52.18 52.15 52.18 2.6K
11:52 52.16 52.16 52.14 52.14 5.0K
11:53 52.13 52.19 52.13 52.17 2.2K
11:54 52.15 52.15 52.11 52.14 6.1K
11:55 52.14 52.14 52.06 52.09 15.5K
11:56 52.11 52.11 52.08 52.08 3.3K
11:57 52.09 52.16 52.05 52.13 7.4K
11:58 52.19 52.22 52.18 52.18 6.1K
11:59 52.19 52.19 52.14 52.14 4.3K
12:00 52.14 52.16 52.11 52.16 5.0K
12:01 52.16 52.16 52.15 52.16 5.9K
12:02 52.18 52.20 52.11 52.11 4.7K
12:03 52.12 52.15 52.09 52.15 5.0K
12:04 52.12 52.13 52.05 52.05 4.9K
12:05 52.00 52.03 51.99 52.03 14.5K
12:06 52.05 52.05 52.00 52.03 6.0K
12:07 52.08 52.14 52.08 52.13 5.0K
12:08 52.10 52.15 52.08 52.15 3.4K
12:09 52.17 52.25 52.12 52.25 7.6K
12:10 52.27 52.33 52.25 52.32 34.0K
12:11 52.40 52.40 52.37 52.39 49.8K
12:12 52.35 52.42 52.35 52.42 10.9K
12:13 52.42 52.49 52.41 52.49 54.2K
12:14 52.49 52.49 52.46 52.47 63.5K
12:15 52.47 52.50 52.44 52.45 130.9K
12:16 52.44 52.48 52.41 52.48 9.4K
12:17 52.48 52.48 52.39 52.39 7.1K
12:18 52.39 52.39 52.33 52.33 11.5K
12:19 52.30 52.32 52.27 52.32 6.0K
12:20 52.31 52.31 52.26 52.28 6.5K
12:21 52.28 52.28 52.25 52.25 3.2K
12:22 52.26 52.27 52.24 52.27 9.3K
12:23 52.29 52.31 52.25 52.30 5.8K
12:24 52.29 52.35 52.29 52.34 6.0K
12:25 52.37 52.41 52.35 52.35 9.9K
12:26 52.37 52.39 52.32 52.39 5.6K
12:27 52.42 52.44 52.38 52.44 3.6K
12:28 52.44 52.44 52.41 52.42 5.8K
12:29 52.48 52.48 52.48 52.48 1.5K
12:30 52.41 52.43 52.41 52.43 3.3K
12:31 52.43 52.44 52.43 52.44 2.4K
12:32 52.42 52.42 52.38 52.41 4.9K
12:33 52.42 52.42 52.39 52.41 5.1K
12:34 52.41 52.43 52.41 52.42 3.3K
12:35 52.40 52.40 52.35 52.35 6.9K
12:36 52.37 52.38 52.37 52.38 2.4K
12:37 52.37 52.37 52.35 52.35 3.8K
12:38 52.37 52.37 52.36 52.36 1.0K
12:39 52.33 52.34 52.33 52.33 0.5K
12:40 52.33 52.35 52.33 52.35 7.0K
12:41 52.34 52.34 52.34 52.34 1.4K
12:42 52.40 52.40 52.36 52.37 2.2K
12:43 52.36 52.36 52.35 52.35 11.7K
12:44 52.33 52.33 52.33 52.33 9.2K
12:45 52.37 52.38 52.32 52.32 1.3K
12:46 52.30 52.30 52.23 52.23 2.9K
12:47 52.17 52.22 52.16 52.22 6.8K
12:48 52.23 52.36 52.23 52.36 14.5K
12:49 52.34 52.34 52.31 52.33 4.8K
12:50 52.31 52.32 52.26 52.26 6.3K
12:51 52.25 52.25 52.22 52.22 3.3K
12:52 52.24 52.25 52.24 52.25 6.8K
12:53 52.30 52.34 52.30 52.34 3.2K
12:54 52.35 52.37 52.35 52.35 4.9K
12:55 52.34 52.39 52.34 52.37 3.3K
12:56 52.37 52.37 52.30 52.35 5.2K
12:57 52.35 52.35 52.23 52.25 6.7K
12:58 52.22 52.24 52.21 52.24 4.7K
12:59 52.24 52.27 52.24 52.25 5.1K
13:00 52.26 52.28 52.24 52.28 3.8K
13:01 52.28 52.30 52.27 52.27 3.7K
13:02 52.22 52.25 52.20 52.22 7.3K
13:03 52.23 52.23 52.12 52.12 5.4K
13:04 52.12 52.13 52.10 52.13 11.4K
13:05 52.12 52.21 52.11 52.21 6.2K
13:06 52.21 52.21 52.19 52.19 2.4K
13:07 52.17 52.18 52.17 52.18 2.1K
13:08 52.15 52.25 52.15 52.25 2.3K
13:09 52.26 52.31 52.26 52.28 11.1K
13:10 52.25 52.26 52.25 52.25 3.5K
13:11 52.32 52.39 52.32 52.38 3.8K
13:12 52.41 52.43 52.40 52.40 3.7K
13:13 52.39 52.41 52.37 52.37 6.9K
13:14 52.36 52.37 52.33 52.35 8.3K
13:15 52.33 52.36 52.33 52.36 2.9K
13:16 52.35 52.38 52.34 52.37 9.7K
13:17 52.33 52.35 52.31 52.35 3.2K
13:18 52.38 52.40 52.37 52.40 6.0K
13:19 52.41 52.43 52.41 52.43 4.8K
13:20 52.43 52.45 52.42 52.42 6.8K
13:21 52.38 52.46 52.38 52.44 8.4K
13:22 52.45 52.48 52.44 52.48 10.6K
13:23 52.48 52.51 52.48 52.51 7.4K
13:24 52.51 52.53 52.49 52.51 9.9K
13:25 52.51 52.53 52.50 52.51 11.1K
13:26 52.50 52.50 52.45 52.46 5.4K
13:27 52.46 52.46 52.39 52.40 23.0K
13:28 52.42 52.48 52.42 52.45 13.2K
13:29 52.43 52.43 52.41 52.42 4.5K
13:30 52.42 52.43 52.40 52.40 4.5K
13:31 52.39 52.41 52.38 52.38 4.4K
13:32 52.37 52.41 52.36 52.38 3.8K
13:33 52.38 52.38 52.28 52.29 5.9K
13:34 52.27 52.31 52.27 52.31 4.7K
13:35 52.35 52.35 52.31 52.31 0.9K
13:36 52.31 52.37 52.31 52.37 11.0K
13:38 52.31 52.33 52.30 52.33 5.6K
13:39 52.32 52.34 52.30 52.34 6.7K
13:40 52.36 52.36 52.34 52.34 3.2K
13:41 52.41 52.49 52.41 52.46 5.2K
13:42 52.48 52.48 52.43 52.44 7.3K
13:43 52.44 52.44 52.43 52.43 0.4K
13:44 52.43 52.43 52.42 52.42 4.5K
13:45 52.42 52.43 52.42 52.43 1.4K
13:46 52.41 52.41 52.36 52.40 5.4K
13:47 52.39 52.39 52.36 52.37 3.6K
13:48 52.37 52.38 52.36 52.37 2.6K
13:49 52.37 52.37 52.34 52.34 3.0K
13:50 52.34 52.40 52.32 52.40 7.8K
13:51 52.41 52.46 52.38 52.39 12.0K
13:52 52.39 52.41 52.37 52.41 3.7K
13:53 52.41 52.44 52.41 52.42 4.0K
13:54 52.43 52.43 52.43 52.42 5.2K
13:55 52.34 52.34 52.34 52.34 2.2K
13:56 52.37 52.37 52.36 52.37 3.6K
13:57 52.38 52.39 52.36 52.39 6.0K
13:58 52.40 52.45 52.40 52.45 5.8K
13:59 52.47 52.47 52.43 52.44 3.9K
14:00 52.45 52.47 52.45 52.46 5.2K
14:01 52.45 52.46 52.42 52.46 1.9K
14:02 52.45 52.45 52.40 52.45 4.6K
14:03 52.39 52.39 52.39 52.39 2.1K
14:04 52.42 52.42 52.40 52.40 7.8K
14:05 52.41 52.41 52.38 52.40 5.2K
14:06 52.40 52.43 52.40 52.43 9.6K
14:07 52.40 52.40 52.37 52.37 11.9K
14:09 52.32 52.32 52.32 52.32 1.3K
14:10 52.35 52.35 52.34 52.34 1.4K
14:11 52.33 52.36 52.33 52.36 1.5K
14:12 52.32 52.35 52.32 52.35 2.7K
14:13 52.37 52.37 52.34 52.34 3.3K
14:14 52.34 52.35 52.31 52.31 6.7K
14:15 52.33 52.33 52.29 52.31 66.3K
14:16 52.31 52.31 52.25 52.28 59.9K
14:17 52.26 52.26 52.21 52.21 14.2K
14:18 52.20 52.20 52.15 52.18 18.5K
14:19 52.20 52.21 52.17 52.18 4.8K
14:20 52.19 52.19 52.12 52.13 4.5K
14:21 52.13 52.14 52.12 52.13 5.4K
14:22 52.12 52.15 52.10 52.10 13.8K
14:23 52.08 52.08 52.07 52.07 3.5K
14:24 52.07 52.11 52.07 52.09 4.4K
14:25 52.07 52.10 52.07 52.10 10.4K
14:26 52.11 52.11 52.06 52.06 6.6K
14:27 52.04 52.06 52.04 52.04 9.8K
14:28 52.03 52.03 51.95 51.97 37.3K
14:29 51.96 52.00 51.96 52.00 5.9K
14:30 51.98 52.01 51.97 52.00 19.7K
14:31 51.98 52.03 51.98 52.03 1.8K
14:32 52.04 52.06 52.04 52.04 15.4K
14:33 52.05 52.08 52.05 52.06 7.0K
14:34 52.07 52.07 52.03 52.05 1.8K
14:35 52.08 52.08 52.05 52.05 5.7K
14:36 52.05 52.09 52.05 52.08 5.6K
14:37 52.01 52.07 52.01 52.05 2.9K
14:38 52.05 52.05 52.04 52.04 0.8K
14:39 52.05 52.05 52.03 52.03 6.7K
14:40 52.00 52.01 52.00 52.00 4.3K
14:41 52.00 52.03 51.99 51.99 20.6K
14:42 51.96 52.02 51.96 52.01 7.6K
14:43 52.02 52.05 52.02 52.02 4.1K
14:44 52.02 52.04 52.02 52.04 4.6K
14:45 52.04 52.06 52.01 52.01 3.3K
14:46 52.01 52.02 52.00 52.00 3.6K
14:47 52.00 52.00 51.96 51.98 9.1K
14:48 51.98 52.00 51.98 51.99 5.5K
14:49 52.02 52.02 52.00 52.00 1.9K
14:50 52.01 52.02 52.01 52.01 4.3K
14:51 52.02 52.04 52.02 52.03 3.2K
14:52 52.02 52.04 51.95 51.96 16.7K
14:53 51.97 51.97 51.91 51.93 9.2K
14:54 51.93 51.96 51.93 51.96 10.6K
14:55 51.99 52.03 51.99 52.03 4.2K
14:56 52.02 52.02 51.99 51.99 4.3K
14:57 52.01 52.01 51.97 51.97 4.2K
14:58 51.97 51.98 51.83 51.86 30.3K
14:59 51.86 51.93 51.84 51.89 13.8K
15:00 51.84 51.85 51.76 51.85 54.2K
15:01 51.81 51.84 51.75 51.76 16.6K
15:02 51.73 51.75 51.64 51.65 56.0K
15:03 51.66 51.70 51.66 51.70 9.5K
15:04 51.69 51.77 51.66 51.72 29.1K
15:05 51.74 51.81 51.70 51.70 9.5K
15:06 51.69 51.73 51.69 51.70 13.1K
15:07 51.69 51.72 51.66 51.72 17.4K
15:08 51.71 51.71 51.62 51.62 10.1K
15:09 51.61 51.63 51.57 51.61 33.2K
15:10 51.63 51.78 51.63 51.78 124.3K
15:11 51.79 51.82 51.76 51.76 37.4K
15:12 51.75 51.77 51.71 51.76 14.6K
15:13 51.76 51.84 51.76 51.83 5.4K
15:14 51.83 51.83 51.81 51.83 5.2K
15:15 51.81 51.91 51.80 51.88 14.9K
15:16 51.89 51.90 51.86 51.86 34.1K
15:17 51.84 51.88 51.83 51.83 9.1K
15:18 51.81 51.82 51.77 51.78 7.1K
15:19 51.76 51.83 51.76 51.80 15.2K
15:20 51.80 51.83 51.79 51.83 6.7K
15:21 51.82 51.91 51.80 51.91 9.5K
15:22 51.94 51.94 51.90 51.92 12.5K
15:23 51.92 51.92 51.91 51.92 6.7K
15:24 51.92 51.97 51.92 51.97 16.4K
15:25 51.98 51.99 51.96 51.96 4.7K
15:26 51.95 51.98 51.94 51.98 6.7K
15:27 51.99 52.02 51.92 51.92 18.1K
15:28 51.92 51.97 51.91 51.97 9.5K
15:29 51.94 51.94 51.91 51.91 4.7K
15:30 51.90 51.93 51.88 51.88 9.2K
15:31 51.87 51.94 51.87 51.91 6.1K
15:32 51.91 51.93 51.84 51.84 9.1K
15:33 51.87 51.91 51.84 51.87 30.6K
15:34 51.89 51.89 51.82 51.82 5.8K
15:35 51.82 51.84 51.81 51.83 6.3K
15:36 51.81 51.87 51.81 51.84 7.2K
15:37 51.82 51.83 51.75 51.78 12.5K
15:38 51.81 51.82 51.72 51.77 4.7K
15:39 51.77 51.77 51.69 51.69 87.4K
15:40 51.68 51.69 51.68 51.69 15.0K
15:41 51.68 51.68 51.56 51.56 58.6K
15:42 51.59 51.61 51.56 51.59 32.7K
15:43 51.61 51.64 51.59 51.64 37.2K
15:44 51.64 51.65 51.60 51.65 16.7K
15:45 51.65 51.70 51.65 51.69 23.9K
15:46 51.69 51.70 51.68 51.69 8.9K
15:47 51.71 51.79 51.71 51.79 8.9K
15:48 51.78 51.81 51.77 51.79 10.8K
15:49 51.76 51.77 51.76 51.76 7.8K
15:50 51.76 51.76 51.69 51.72 20.9K
15:51 51.71 51.71 51.67 51.69 11.1K
15:52 51.70 51.73 51.70 51.72 15.1K
15:53 51.73 51.74 51.71 51.72 7.3K
15:54 51.71 51.73 51.70 51.72 11.7K
15:55 51.66 51.72 51.66 51.72 20.8K
15:56 51.70 51.73 51.69 51.73 15.1K
15:57 51.74 51.74 51.70 51.70 12.8K
15:58 51.70 51.71 51.60 51.62 63.7K
15:59 51.64 51.64 51.56 51.58 271.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし