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 63.97 63.97 63.86 63.87 1,524.3K
09:31 63.87 63.91 63.80 63.86 115.7K
09:32 63.84 63.84 63.64 63.66 89.3K
09:33 63.63 63.64 63.58 63.64 44.1K
09:34 63.62 63.74 63.60 63.72 48.0K
09:35 63.75 63.96 63.75 63.96 72.2K
09:36 63.99 64.16 63.99 64.16 81.3K
09:37 64.17 64.21 64.15 64.21 99.8K
09:38 64.15 64.18 63.87 63.87 58.2K
09:39 63.79 64.00 63.79 64.00 60.7K
09:40 64.01 64.12 63.92 63.92 36.6K
09:41 63.94 63.98 63.71 63.78 48.9K
09:42 63.83 64.02 63.83 64.02 36.2K
09:43 63.99 64.01 63.92 63.99 19.4K
09:44 63.99 64.04 63.80 63.80 36.5K
09:45 63.76 63.77 63.63 63.70 70.4K
09:46 63.69 63.83 63.68 63.76 45.0K
09:47 63.73 63.82 63.64 63.82 35.5K
09:48 63.86 64.04 63.86 63.98 60.2K
09:49 64.01 64.08 64.01 64.08 36.2K
09:50 64.12 64.12 64.08 64.09 82.0K
09:51 64.08 64.13 64.06 64.10 95.1K
09:52 64.12 64.17 64.12 64.16 34.4K
09:53 64.13 64.29 64.13 64.24 135.2K
09:54 64.26 64.27 64.14 64.15 49.3K
09:55 64.15 64.40 64.15 64.40 49.1K
09:56 64.38 64.50 64.38 64.50 49.7K
09:57 64.50 64.60 64.50 64.56 73.7K
09:58 64.58 64.63 64.54 64.61 74.8K
09:59 64.60 64.62 64.41 64.41 59.8K
10:00 64.44 64.44 64.39 64.44 42.2K
10:01 64.44 64.44 64.29 64.32 28.3K
10:02 64.30 64.36 64.23 64.23 41.5K
10:03 64.28 64.38 64.28 64.37 30.8K
10:04 64.39 64.41 64.34 64.40 43.5K
10:05 64.36 64.39 64.28 64.38 53.2K
10:06 64.50 64.54 64.47 64.54 35.4K
10:07 64.57 64.61 64.54 64.61 39.6K
10:08 64.60 64.61 64.31 64.31 63.0K
10:09 64.27 64.29 64.23 64.23 62.0K
10:10 64.23 64.27 64.18 64.27 21.0K
10:11 64.30 64.42 64.28 64.42 20.8K
10:12 64.43 64.46 64.37 64.42 37.7K
10:13 64.40 64.42 64.35 64.39 31.3K
10:14 64.32 64.39 64.32 64.39 26.5K
10:15 64.38 64.38 64.28 64.28 69.2K
10:16 64.29 64.33 64.27 64.33 16.5K
10:17 64.32 64.33 64.20 64.20 39.6K
10:18 64.21 64.31 64.21 64.27 16.2K
10:19 64.25 64.29 64.20 64.20 31.3K
10:20 64.19 64.32 64.19 64.31 17.3K
10:21 64.26 64.26 64.09 64.14 19.6K
10:22 64.10 64.31 64.10 64.31 41.0K
10:23 64.32 64.34 64.25 64.27 22.4K
10:24 64.29 64.36 64.28 64.31 18.6K
10:25 64.28 64.33 64.28 64.31 15.9K
10:26 64.35 64.43 64.31 64.34 21.3K
10:27 64.36 64.44 64.35 64.42 25.7K
10:28 64.37 64.42 64.37 64.39 26.4K
10:29 64.39 64.42 64.35 64.35 11.2K
10:30 64.33 64.33 64.23 64.26 31.2K
10:31 64.25 64.37 64.24 64.36 17.5K
10:32 64.41 64.44 64.34 64.35 15.9K
10:33 64.37 64.49 64.37 64.49 16.1K
10:34 64.47 64.50 64.45 64.49 31.3K
10:35 64.47 64.53 64.44 64.53 26.3K
10:36 64.54 64.55 64.50 64.55 16.4K
10:37 64.55 64.56 64.51 64.52 21.1K
10:38 64.50 64.50 64.42 64.42 14.3K
10:39 64.42 64.42 64.34 64.38 24.8K
10:40 64.37 64.37 64.17 64.17 59.3K
10:41 64.19 64.22 64.16 64.19 24.2K
10:42 64.19 64.31 64.19 64.30 88.3K
10:43 64.33 64.42 64.32 64.42 16.4K
10:44 64.46 64.46 64.38 64.42 22.1K
10:45 64.33 64.37 64.32 64.33 17.9K
10:46 64.32 64.36 64.28 64.30 11.2K
10:47 64.32 64.33 64.29 64.29 19.4K
10:48 64.30 64.40 64.29 64.31 24.4K
10:49 64.29 64.41 64.29 64.41 11.9K
10:50 64.41 64.41 64.28 64.28 27.9K
10:51 64.32 64.33 64.20 64.22 22.9K
10:52 64.14 64.16 63.82 63.83 62.0K
10:53 63.81 63.82 63.74 63.82 52.6K
10:54 63.85 64.00 63.84 63.99 28.4K
10:55 63.97 64.12 63.97 64.12 20.9K
10:56 64.10 64.13 64.00 64.05 28.9K
10:57 64.04 64.09 64.03 64.09 22.8K
10:58 64.09 64.20 64.05 64.20 9.9K
10:59 64.19 64.30 64.19 64.29 13.8K
11:00 64.24 64.29 64.23 64.29 34.8K
11:01 64.27 64.29 64.22 64.27 26.3K
11:02 64.27 64.29 64.25 64.25 17.3K
11:03 64.25 64.38 64.25 64.36 11.2K
11:04 64.35 64.38 64.31 64.34 10.2K
11:05 64.32 64.32 64.23 64.25 11.6K
11:06 64.18 64.22 64.09 64.22 31.0K
11:07 64.26 64.28 64.23 64.23 7.9K
11:08 64.15 64.21 64.15 64.21 4.7K
11:09 64.20 64.28 64.20 64.28 4.0K
11:10 64.28 64.28 64.09 64.19 10.9K
11:11 64.26 64.32 64.15 64.26 15.2K
11:12 64.23 64.31 64.23 64.28 10.1K
11:13 64.24 64.24 64.15 64.15 29.7K
11:14 64.13 64.13 63.96 64.04 11.5K
11:15 64.01 64.15 64.01 64.12 12.2K
11:16 64.07 64.18 64.07 64.11 6.8K
11:17 64.12 64.12 64.02 64.05 9.3K
11:18 64.03 64.14 64.03 64.14 14.4K
11:19 64.17 64.18 64.15 64.16 25.6K
11:20 64.15 64.19 64.13 64.14 15.0K
11:21 64.17 64.28 64.17 64.28 24.6K
11:22 64.31 64.38 64.24 64.24 11.7K
11:23 64.22 64.22 64.12 64.12 24.9K
11:24 64.12 64.17 64.07 64.17 14.4K
11:25 64.10 64.10 63.99 64.07 13.3K
11:26 64.09 64.09 64.03 64.06 31.5K
11:27 63.99 64.06 63.99 64.06 8.7K
11:28 64.08 64.20 64.07 64.16 15.4K
11:29 64.19 64.19 64.13 64.13 7.6K
11:30 64.11 64.12 63.97 63.97 12.6K
11:31 63.97 63.97 63.83 63.86 15.2K
11:32 63.87 63.91 63.78 63.84 31.0K
11:33 63.81 63.82 63.76 63.77 32.8K
11:34 63.77 63.81 63.76 63.79 46.0K
11:35 63.81 63.86 63.76 63.86 13.2K
11:36 63.85 63.88 63.78 63.81 38.4K
11:37 63.79 63.82 63.77 63.77 15.8K
11:38 63.78 63.96 63.78 63.95 26.0K
11:39 63.96 63.96 63.83 63.88 22.1K
11:40 63.87 63.92 63.86 63.88 16.3K
11:41 63.90 63.90 63.83 63.86 9.1K
11:42 63.92 63.99 63.89 63.89 21.0K
11:43 63.85 63.88 63.81 63.84 8.2K
11:44 63.85 63.86 63.77 63.77 12.5K
11:45 63.77 63.78 63.76 63.77 10.0K
11:46 63.76 63.84 63.67 63.70 53.7K
11:47 63.73 63.73 63.65 63.68 27.3K
11:48 63.58 63.60 63.48 63.49 47.7K
11:49 63.52 63.56 63.47 63.53 21.0K
11:50 63.51 63.64 63.43 63.63 37.3K
11:51 63.62 63.62 63.47 63.55 18.2K
11:52 63.51 63.54 63.38 63.38 23.3K
11:53 63.39 63.39 63.27 63.30 42.3K
11:54 63.25 63.29 63.15 63.22 36.0K
11:55 63.22 63.24 63.10 63.13 36.8K
11:56 63.06 63.20 63.04 63.16 70.7K
11:57 63.19 63.27 63.15 63.21 26.3K
11:58 63.24 63.30 63.17 63.26 40.4K
11:59 63.22 63.23 63.18 63.22 17.4K
12:00 63.23 63.29 63.13 63.29 15.7K
12:01 63.32 63.32 63.23 63.27 60.1K
12:02 63.30 63.46 63.29 63.46 11.8K
12:03 63.49 63.49 63.38 63.41 17.3K
12:04 63.40 63.44 63.28 63.30 11.3K
12:05 63.28 63.36 63.15 63.15 7.4K
12:06 63.14 63.15 63.00 63.00 36.0K
12:07 62.95 63.10 62.94 63.03 66.1K
12:08 62.98 63.09 62.95 63.06 42.8K
12:09 63.00 63.04 62.98 63.01 24.4K
12:10 63.06 63.10 63.01 63.07 38.7K
12:11 63.03 63.09 63.02 63.05 151.0K
12:12 63.04 63.09 62.96 63.05 44.2K
12:13 63.01 63.07 62.95 62.95 24.7K
12:14 62.95 63.21 62.94 63.21 34.5K
12:15 63.21 63.38 63.16 63.32 21.7K
12:16 63.34 63.34 63.18 63.24 14.1K
12:17 63.23 63.23 63.10 63.20 12.8K
12:18 63.13 63.16 63.06 63.06 4.9K
12:19 63.06 63.07 62.98 63.00 19.5K
12:20 63.04 63.27 63.04 63.27 16.0K
12:21 63.27 63.39 63.22 63.35 13.7K
12:22 63.33 63.51 63.33 63.50 14.2K
12:23 63.48 63.57 63.48 63.53 27.3K
12:24 63.55 63.63 63.53 63.59 12.2K
12:25 63.57 63.63 63.53 63.58 40.1K
12:26 63.58 63.59 63.52 63.59 6.5K
12:27 63.54 63.63 63.54 63.63 21.8K
12:28 63.61 63.65 63.60 63.63 18.7K
12:29 63.65 63.69 63.65 63.69 20.8K
12:30 63.75 63.75 63.68 63.75 31.0K
12:31 63.79 63.79 63.66 63.68 6.2K
12:32 63.69 63.77 63.69 63.74 3.8K
12:33 63.72 63.77 63.70 63.77 16.6K
12:34 63.78 63.78 63.75 63.75 7.3K
12:35 63.77 63.77 63.72 63.73 13.4K
12:36 63.75 63.75 63.64 63.64 6.6K
12:37 63.62 63.71 63.62 63.68 2.2K
12:38 63.68 63.83 63.68 63.83 34.6K
12:39 63.81 63.84 63.76 63.76 17.4K
12:40 63.83 63.85 63.78 63.80 16.1K
12:41 63.82 63.82 63.79 63.80 8.1K
12:42 63.81 63.81 63.70 63.76 12.1K
12:43 63.71 63.76 63.69 63.69 12.0K
12:44 63.69 63.72 63.69 63.72 7.9K
12:45 63.69 63.70 63.65 63.69 4.6K
12:46 63.66 63.66 63.53 63.53 22.8K
12:47 63.53 63.58 63.47 63.58 9.3K
12:48 63.57 63.63 63.57 63.63 4.2K
12:49 63.64 63.64 63.57 63.57 2.4K
12:50 63.64 63.71 63.64 63.71 5.3K
12:51 63.78 63.82 63.78 63.82 6.9K
12:52 63.82 63.83 63.79 63.82 6.5K
12:53 63.82 63.83 63.76 63.78 4.2K
12:54 63.79 63.82 63.78 63.82 10.1K
12:55 63.81 63.84 63.80 63.84 6.4K
12:56 63.80 63.84 63.79 63.79 27.2K
12:57 63.83 63.84 63.80 63.84 1.2K
12:58 63.81 63.83 63.81 63.83 5.4K
12:59 63.79 63.82 63.79 63.80 6.1K
13:00 63.77 63.80 63.77 63.80 12.3K
13:01 63.79 63.83 63.78 63.83 36.3K
13:02 63.83 63.85 63.80 63.80 19.2K
13:03 63.76 63.89 63.76 63.89 84.8K
13:04 63.91 63.95 63.89 63.89 20.7K
13:05 63.89 63.94 63.89 63.94 23.8K
13:06 63.94 64.05 63.93 64.05 29.8K
13:07 64.04 64.12 64.04 64.10 12.5K
13:08 64.06 64.15 64.06 64.15 11.5K
13:09 64.14 64.14 64.14 64.14 4.9K
13:10 64.11 64.11 64.03 64.10 21.4K
13:11 64.13 64.17 64.11 64.17 24.2K
13:12 64.12 64.12 64.03 64.03 10.2K
13:13 64.07 64.07 64.00 64.00 12.7K
13:14 63.99 64.00 63.91 63.92 45.7K
13:15 63.98 64.06 63.98 64.00 5.4K
13:16 63.95 63.96 63.94 63.95 6.6K
13:17 63.93 63.98 63.91 63.91 9.9K
13:18 63.91 63.91 63.85 63.91 8.1K
13:19 63.89 63.99 63.89 63.99 7.9K
13:20 64.00 64.08 64.00 64.02 22.7K
13:21 64.00 64.03 63.96 64.03 5.1K
13:22 64.03 64.03 63.91 63.91 4.9K
13:23 63.89 63.95 63.88 63.95 5.9K
13:24 63.88 63.90 63.87 63.87 2.2K
13:25 63.88 63.88 63.78 63.88 40.0K
13:26 63.88 63.93 63.88 63.91 7.6K
13:27 63.84 63.89 63.84 63.89 2.7K
13:28 63.90 63.97 63.90 63.97 17.5K
13:29 63.97 63.97 63.92 63.93 13.4K
13:30 63.95 63.99 63.95 63.96 19.8K
13:31 63.97 63.97 63.82 63.82 6.1K
13:32 63.88 63.88 63.88 63.88 1.2K
13:33 63.90 63.93 63.85 63.85 21.4K
13:34 63.84 63.86 63.79 63.82 8.3K
13:35 63.82 63.86 63.80 63.86 2.1K
13:36 63.83 63.91 63.83 63.84 33.3K
13:37 63.84 63.84 63.75 63.75 4.6K
13:38 63.71 63.73 63.65 63.67 14.3K
13:39 63.66 63.76 63.66 63.73 10.0K
13:40 63.70 63.75 63.70 63.74 21.2K
13:41 63.66 63.67 63.66 63.66 2.0K
13:42 63.70 63.78 63.70 63.74 4.9K
13:43 63.68 63.74 63.68 63.74 17.3K
13:44 63.72 63.80 63.72 63.78 4.9K
13:45 63.78 63.84 63.78 63.84 6.6K
13:46 63.85 63.88 63.85 63.85 2.0K
13:47 63.85 63.87 63.83 63.87 6.6K
13:48 63.84 63.94 63.84 63.92 12.7K
13:49 63.93 63.95 63.93 63.94 9.7K
13:50 63.95 63.97 63.94 63.97 2.3K
13:51 63.84 63.90 63.82 63.90 6.5K
13:52 63.92 63.92 63.92 63.92 1.7K
13:53 63.92 64.03 63.92 64.02 24.7K
13:54 64.04 64.04 64.01 64.02 3.9K
13:55 64.03 64.06 64.03 64.06 31.9K
13:56 64.07 64.07 63.99 64.03 1.0K
13:57 64.05 64.06 63.99 63.99 4.3K
13:58 64.03 64.04 64.02 64.02 14.7K
13:59 64.10 64.12 64.04 64.04 7.0K
14:00 64.08 64.12 64.08 64.12 4.0K
14:01 64.13 64.16 64.13 64.15 17.2K
14:02 64.12 64.15 64.08 64.08 7.6K
14:03 64.06 64.08 64.05 64.07 5.4K
14:04 64.06 64.09 64.04 64.04 3.1K
14:05 64.07 64.07 63.94 63.97 8.6K
14:06 64.00 64.00 63.98 63.98 5.2K
14:07 63.94 63.98 63.93 63.98 2.3K
14:08 63.99 64.01 63.98 63.99 4.2K
14:09 63.96 63.98 63.91 63.91 2.4K
14:10 63.90 63.93 63.86 63.86 1.3K
14:11 63.88 63.95 63.88 63.92 7.1K
14:12 63.94 63.96 63.93 63.95 10.7K
14:13 63.99 64.03 63.98 64.00 6.9K
14:14 63.99 63.99 63.96 63.96 22.8K
14:15 64.02 64.06 64.02 64.05 3.4K
14:16 64.05 64.05 64.02 64.02 1.4K
14:17 64.02 64.02 63.99 63.99 3.0K
14:18 63.99 64.02 63.99 64.02 5.3K
14:19 63.94 63.94 63.86 63.86 14.0K
14:20 63.85 63.89 63.83 63.86 18.2K
14:21 63.85 63.87 63.84 63.87 4.9K
14:22 63.91 63.93 63.91 63.93 4.4K
14:23 63.90 64.03 63.90 64.01 13.7K
14:24 64.03 64.03 63.97 63.97 5.1K
14:25 63.96 63.97 63.86 63.86 22.3K
14:26 63.85 63.85 63.82 63.82 13.1K
14:27 63.83 63.85 63.82 63.85 6.5K
14:28 63.75 63.79 63.68 63.69 23.6K
14:29 63.68 63.70 63.66 63.70 3.0K
14:30 63.71 63.73 63.66 63.66 3.6K
14:31 63.70 63.81 63.70 63.81 17.7K
14:32 63.81 63.84 63.80 63.82 7.8K
14:33 63.87 63.94 63.86 63.87 45.6K
14:34 63.88 63.91 63.88 63.88 3.9K
14:35 63.87 63.89 63.83 63.85 3.0K
14:36 63.87 63.90 63.87 63.88 5.4K
14:37 63.85 63.88 63.85 63.85 2.2K
14:38 63.85 63.86 63.82 63.84 18.3K
14:39 63.86 63.87 63.82 63.84 13.1K
14:40 63.84 63.86 63.84 63.85 8.1K
14:41 63.85 63.87 63.85 63.85 5.0K
14:42 63.84 63.86 63.84 63.84 3.0K
14:43 63.85 63.85 63.81 63.81 27.8K
14:44 63.81 63.96 63.81 63.96 91.5K
14:45 63.98 64.00 63.96 63.99 23.8K
14:46 64.01 64.04 63.99 64.02 9.1K
14:47 64.01 64.02 63.97 63.97 9.9K
14:48 63.98 63.98 63.94 63.96 41.4K
14:49 63.92 63.93 63.88 63.88 5.4K
14:50 63.90 63.90 63.87 63.87 17.6K
14:51 63.84 63.85 63.82 63.84 13.8K
14:52 63.89 63.91 63.87 63.90 10.2K
14:53 63.91 64.05 63.88 64.05 23.1K
14:54 64.07 64.10 64.06 64.06 5.8K
14:55 64.07 64.09 64.03 64.08 7.4K
14:56 64.10 64.10 64.07 64.07 3.3K
14:57 64.06 64.10 64.06 64.08 3.6K
14:58 64.08 64.08 64.07 64.07 8.1K
14:59 64.07 64.11 64.06 64.09 37.8K
15:00 64.12 64.12 64.03 64.04 7.7K
15:01 64.03 64.07 64.03 64.07 2.6K
15:02 64.03 64.07 64.01 64.07 9.9K
15:03 64.06 64.07 64.04 64.04 4.0K
15:04 63.96 63.96 63.88 63.94 20.3K
15:05 63.95 63.95 63.87 63.89 17.6K
15:06 63.84 63.84 63.75 63.76 22.7K
15:07 63.77 63.91 63.77 63.91 14.9K
15:08 63.91 64.01 63.91 64.01 40.1K
15:09 63.99 64.00 63.98 63.98 4.4K
15:10 63.98 63.98 63.91 63.92 37.5K
15:11 63.94 63.96 63.89 63.92 14.3K
15:12 63.91 64.03 63.91 64.03 26.2K
15:13 64.06 64.09 64.06 64.08 14.4K
15:14 64.09 64.13 64.09 64.11 11.1K
15:15 64.11 64.17 64.10 64.15 15.2K
15:16 64.16 64.29 64.16 64.29 23.3K
15:17 64.31 64.36 64.28 64.34 17.9K
15:18 64.32 64.34 64.29 64.32 50.1K
15:19 64.32 64.40 64.31 64.40 17.6K
15:20 64.41 64.41 64.39 64.39 9.6K
15:21 64.40 64.41 64.40 64.41 11.7K
15:22 64.39 64.39 64.37 64.37 104.0K
15:23 64.39 64.42 64.39 64.39 6.9K
15:24 64.40 64.49 64.40 64.45 30.0K
15:25 64.43 64.44 64.42 64.44 8.4K
15:26 64.49 64.53 64.48 64.53 25.1K
15:27 64.51 64.51 64.45 64.46 15.7K
15:28 64.44 64.44 64.34 64.34 27.9K
15:29 64.31 64.33 64.25 64.25 34.8K
15:30 64.22 64.22 64.15 64.17 22.0K
15:31 64.16 64.19 64.11 64.17 33.6K
15:32 64.18 64.31 64.18 64.28 28.3K
15:33 64.30 64.30 64.21 64.24 45.6K
15:34 64.22 64.25 64.20 64.21 11.3K
15:35 64.19 64.22 64.16 64.19 21.3K
15:36 64.19 64.26 64.17 64.25 13.8K
15:37 64.30 64.30 64.22 64.24 50.9K
15:38 64.23 64.28 64.21 64.21 25.7K
15:39 64.22 64.26 64.21 64.22 20.5K
15:40 64.23 64.26 64.19 64.19 19.6K
15:41 64.20 64.22 64.19 64.19 16.3K
15:42 64.23 64.28 64.23 64.27 37.5K
15:43 64.22 64.28 64.21 64.21 20.7K
15:44 64.20 64.24 64.16 64.16 27.7K
15:45 64.17 64.19 64.13 64.13 26.9K
15:46 64.14 64.23 64.13 64.19 37.4K
15:47 64.18 64.24 64.17 64.22 16.1K
15:48 64.25 64.29 64.24 64.25 30.0K
15:49 64.24 64.26 64.22 64.24 26.8K
15:50 64.23 64.25 64.19 64.22 34.3K
15:51 64.25 64.30 64.25 64.27 56.5K
15:52 64.25 64.35 64.24 64.35 54.1K
15:53 64.34 64.39 64.34 64.38 27.1K
15:54 64.37 64.37 64.31 64.36 30.4K
15:55 64.35 64.39 64.30 64.36 15.1K
15:56 64.36 64.44 64.35 64.39 44.8K
15:57 64.39 64.44 64.38 64.40 35.3K
15:58 64.39 64.41 64.35 64.40 66.7K
15:59 64.42 64.53 64.42 64.47 441.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし