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 68.35 68.38 68.20 68.27 1,744.1K
09:31 68.28 68.36 68.24 68.31 57.8K
09:32 68.30 68.35 68.21 68.21 43.8K
09:33 68.20 68.20 68.09 68.15 54.2K
09:34 68.11 68.11 67.87 67.93 46.7K
09:35 67.88 67.88 67.73 67.74 78.7K
09:36 67.75 67.94 67.73 67.88 65.6K
09:37 67.85 68.21 67.85 68.21 41.3K
09:38 68.21 68.23 68.03 68.15 63.9K
09:39 68.15 68.20 68.06 68.15 28.6K
09:40 68.18 68.26 68.06 68.17 39.5K
09:41 68.15 68.22 68.13 68.14 25.6K
09:42 68.15 68.43 68.13 68.32 34.3K
09:43 68.21 68.45 68.15 68.45 46.2K
09:44 68.47 68.51 68.40 68.45 90.5K
09:45 68.40 68.67 68.36 68.67 122.9K
09:46 68.70 68.70 68.55 68.57 101.0K
09:47 68.54 68.55 68.44 68.53 58.2K
09:48 68.51 68.69 68.48 68.68 54.5K
09:49 68.68 68.69 68.57 68.59 25.8K
09:50 68.63 68.66 68.50 68.56 64.9K
09:51 68.62 68.66 68.52 68.65 32.5K
09:52 68.63 68.68 68.60 68.67 32.2K
09:53 68.65 68.76 68.65 68.71 60.7K
09:54 68.71 68.76 68.68 68.76 36.6K
09:55 68.81 68.81 68.58 68.58 65.7K
09:56 68.60 68.60 68.32 68.37 62.1K
09:57 68.32 68.33 68.24 68.24 84.5K
09:58 68.26 68.26 68.14 68.26 39.5K
09:59 68.21 68.31 68.21 68.30 21.7K
10:00 68.33 68.42 68.20 68.23 17.9K
10:01 68.19 68.36 68.19 68.33 5.5K
10:02 68.35 68.43 68.30 68.36 7.5K
10:03 68.38 68.53 68.37 68.53 21.8K
10:04 68.53 68.53 68.42 68.45 10.9K
10:05 68.46 68.53 68.45 68.51 7.3K
10:06 68.48 68.48 68.29 68.29 12.3K
10:07 68.25 68.39 68.25 68.37 12.8K
10:08 68.37 68.39 68.30 68.30 12.4K
10:09 68.25 68.34 68.25 68.28 13.6K
10:10 68.26 68.26 68.07 68.17 38.0K
10:11 68.15 68.38 68.15 68.38 21.3K
10:12 68.44 68.44 68.20 68.20 6.7K
10:13 68.17 68.44 68.17 68.44 10.7K
10:14 68.46 68.48 68.38 68.40 15.8K
10:15 68.44 68.44 68.31 68.42 10.8K
10:16 68.44 68.51 68.35 68.51 13.7K
10:17 68.49 68.52 68.48 68.50 7.9K
10:18 68.51 68.63 68.50 68.61 21.9K
10:19 68.61 68.61 68.48 68.49 20.3K
10:20 68.48 68.48 68.29 68.29 7.2K
10:21 68.32 68.37 68.24 68.25 16.0K
10:22 68.23 68.25 68.11 68.11 28.1K
10:23 68.12 68.15 68.04 68.07 24.8K
10:24 68.01 68.01 67.94 67.97 59.0K
10:25 68.01 68.01 67.78 67.81 55.2K
10:26 67.80 67.92 67.80 67.88 39.2K
10:27 67.88 67.88 67.67 67.77 53.7K
10:28 67.72 67.88 67.72 67.88 28.4K
10:29 67.92 68.10 67.92 68.09 20.8K
10:30 68.10 68.10 67.83 67.88 16.2K
10:31 67.93 67.94 67.71 67.71 14.6K
10:32 67.61 67.72 67.51 67.72 61.3K
10:33 67.68 67.69 67.41 67.48 34.7K
10:34 67.53 67.53 67.49 67.52 30.8K
10:35 67.54 67.75 67.54 67.58 24.4K
10:36 67.59 67.68 67.55 67.58 32.7K
10:37 67.59 67.63 67.48 67.51 30.3K
10:38 67.49 67.58 67.45 67.45 21.9K
10:39 67.41 67.46 67.38 67.42 31.4K
10:40 67.43 67.52 67.42 67.46 17.1K
10:41 67.43 67.45 67.36 67.40 28.4K
10:42 67.36 67.43 67.35 67.35 28.8K
10:43 67.36 67.41 67.35 67.37 14.9K
10:44 67.35 67.53 67.29 67.53 26.2K
10:45 67.50 67.52 67.38 67.43 10.3K
10:46 67.42 67.42 67.38 67.42 11.8K
10:47 67.44 67.44 67.30 67.35 21.1K
10:48 67.39 67.39 67.32 67.34 8.4K
10:49 67.31 67.33 67.20 67.23 19.1K
10:50 67.24 67.30 67.21 67.22 23.1K
10:51 67.27 67.58 67.26 67.58 19.3K
10:52 67.39 67.45 67.38 67.43 5.8K
10:53 67.44 67.52 67.44 67.51 10.2K
10:54 67.47 67.59 67.47 67.59 7.0K
10:55 67.59 67.74 67.58 67.74 11.2K
10:56 67.75 67.78 67.70 67.73 8.0K
10:57 67.69 67.73 67.67 67.72 12.1K
10:58 67.76 67.76 67.70 67.70 13.2K
10:59 67.71 67.82 67.71 67.82 34.2K
11:00 67.74 67.77 67.73 67.75 8.8K
11:01 67.77 67.83 67.76 67.77 6.7K
11:02 67.74 67.74 67.50 67.50 17.8K
11:03 67.56 67.56 67.52 67.53 3.1K
11:04 67.53 67.56 67.53 67.55 5.9K
11:05 67.47 67.51 67.42 67.42 12.6K
11:06 67.42 67.43 67.25 67.25 35.5K
11:07 67.29 67.30 67.25 67.28 80.6K
11:08 67.27 67.27 67.13 67.14 42.4K
11:09 67.12 67.16 67.05 67.07 25.2K
11:10 67.07 67.07 67.00 67.01 38.8K
11:11 67.10 67.26 67.10 67.24 44.5K
11:12 67.21 67.28 67.17 67.28 6.0K
11:13 67.25 67.30 67.25 67.30 9.4K
11:14 67.34 67.34 67.22 67.27 5.8K
11:15 67.31 67.31 67.08 67.08 7.4K
11:16 67.10 67.13 67.05 67.10 21.1K
11:17 67.12 67.12 67.02 67.08 16.1K
11:18 67.05 67.05 66.97 67.04 11.0K
11:19 67.06 67.11 67.01 67.02 16.6K
11:20 67.05 67.06 66.97 66.97 23.8K
11:21 66.96 66.97 66.88 66.93 65.9K
11:22 66.92 66.96 66.91 66.92 25.2K
11:23 66.94 66.97 66.91 66.93 29.3K
11:24 66.93 66.95 66.84 66.90 27.3K
11:25 66.94 66.94 66.86 66.86 15.2K
11:26 66.86 66.86 66.81 66.81 41.6K
11:27 66.81 66.86 66.81 66.86 19.9K
11:28 66.86 66.91 66.85 66.89 25.5K
11:29 66.86 66.89 66.85 66.89 33.0K
11:30 66.89 66.90 66.85 66.85 67.4K
11:31 66.82 66.88 66.74 66.76 49.9K
11:32 66.74 66.77 66.68 66.77 28.0K
11:33 66.79 66.79 66.67 66.67 47.1K
11:34 66.65 66.68 66.60 66.62 32.6K
11:35 66.59 66.63 66.56 66.63 32.4K
11:36 66.59 66.86 66.56 66.84 57.1K
11:37 66.84 66.84 66.68 66.69 16.9K
11:38 66.72 66.72 66.65 66.70 12.5K
11:39 66.68 66.68 66.54 66.58 24.9K
11:40 66.56 66.70 66.56 66.70 55.1K
11:41 66.67 66.67 66.57 66.63 18.6K
11:42 66.65 66.65 66.56 66.56 9.2K
11:43 66.55 66.65 66.53 66.63 13.7K
11:44 66.60 66.60 66.57 66.59 7.1K
11:45 66.59 66.59 66.34 66.36 61.3K
11:46 66.37 66.56 66.37 66.56 29.0K
11:47 66.54 66.58 66.32 66.35 28.5K
11:48 66.36 66.36 66.27 66.27 33.4K
11:49 66.21 66.25 66.14 66.16 50.9K
11:50 66.17 66.21 66.12 66.12 16.1K
11:51 66.13 66.18 66.12 66.16 13.8K
11:52 66.15 66.16 66.02 66.13 66.1K
11:53 66.16 66.22 66.08 66.09 33.0K
11:54 66.08 66.13 66.06 66.12 24.6K
11:55 66.12 66.16 66.05 66.10 20.8K
11:56 66.10 66.28 66.10 66.28 19.3K
11:57 66.24 66.30 66.23 66.26 21.3K
11:58 66.27 66.32 66.27 66.30 25.3K
11:59 66.32 66.35 66.28 66.35 8.4K
12:00 66.34 66.34 66.25 66.33 22.0K
12:01 66.30 66.32 66.27 66.32 11.8K
12:02 66.33 66.36 66.22 66.28 9.2K
12:03 66.27 66.36 66.25 66.36 12.7K
12:04 66.32 66.34 66.17 66.17 12.2K
12:05 66.19 66.20 66.15 66.16 31.0K
12:06 66.18 66.23 66.17 66.17 15.7K
12:07 66.25 66.25 66.18 66.18 7.1K
12:08 66.19 66.19 66.11 66.13 8.3K
12:09 66.11 66.12 66.05 66.10 21.5K
12:10 66.12 66.12 65.98 66.00 25.1K
12:11 65.98 65.98 65.87 65.88 26.3K
12:12 65.85 65.88 65.83 65.84 23.5K
12:13 65.87 66.00 65.85 65.85 27.0K
12:14 65.86 65.92 65.74 65.80 34.5K
12:15 65.79 65.88 65.68 65.68 111.4K
12:16 65.67 65.70 65.56 65.58 50.2K
12:17 65.60 65.69 65.58 65.69 19.1K
12:18 65.69 65.73 65.69 65.70 34.4K
12:19 65.72 65.73 65.69 65.71 21.3K
12:20 65.72 65.82 65.66 65.82 97.1K
12:21 65.79 65.84 65.76 65.84 23.5K
12:22 65.83 65.87 65.81 65.83 21.3K
12:23 65.80 66.05 65.80 66.05 21.5K
12:24 66.11 66.18 66.10 66.17 23.6K
12:25 66.14 66.20 66.14 66.20 23.9K
12:26 66.21 66.28 66.12 66.23 30.2K
12:27 66.22 66.31 66.18 66.29 30.1K
12:28 66.29 66.39 66.26 66.39 24.7K
12:29 66.35 66.52 66.35 66.51 34.0K
12:30 66.51 66.51 66.34 66.34 43.4K
12:31 66.29 66.33 66.17 66.27 16.7K
12:32 66.29 66.39 66.29 66.37 18.7K
12:33 66.41 66.41 66.36 66.36 10.2K
12:34 66.32 66.32 66.30 66.30 5.6K
12:35 66.32 66.44 66.32 66.39 6.2K
12:36 66.38 66.38 66.26 66.27 19.3K
12:37 66.32 66.34 66.28 66.28 8.7K
12:38 66.26 66.26 66.18 66.26 10.0K
12:39 66.33 66.37 66.32 66.35 8.5K
12:40 66.32 66.34 66.31 66.33 21.7K
12:41 66.41 66.41 66.38 66.38 25.3K
12:42 66.39 66.39 66.30 66.31 3.2K
12:43 66.27 66.30 66.27 66.27 7.3K
12:44 66.27 66.29 66.27 66.27 1.8K
12:45 66.27 66.27 66.18 66.18 2.5K
12:46 66.14 66.32 66.14 66.32 7.1K
12:47 66.32 66.40 66.32 66.39 5.0K
12:48 66.42 66.46 66.41 66.46 5.4K
12:49 66.46 66.48 66.43 66.44 5.9K
12:50 66.43 66.48 66.43 66.48 26.6K
12:51 66.53 66.57 66.49 66.54 38.9K
12:52 66.56 66.62 66.56 66.61 7.5K
12:53 66.61 66.66 66.58 66.66 19.0K
12:54 66.66 66.72 66.64 66.72 22.6K
12:55 66.74 66.75 66.67 66.69 26.7K
12:56 66.71 66.78 66.71 66.78 7.5K
12:57 66.77 66.80 66.76 66.78 16.1K
12:58 66.77 66.78 66.75 66.75 8.0K
12:59 66.78 66.80 66.76 66.78 15.1K
13:00 66.80 66.80 66.72 66.73 19.5K
13:01 66.72 66.75 66.70 66.75 4.4K
13:02 66.76 66.80 66.75 66.80 4.5K
13:03 66.89 66.95 66.89 66.93 13.5K
13:04 66.95 66.97 66.92 66.97 31.3K
13:05 66.93 66.95 66.87 66.87 9.8K
13:06 66.91 66.92 66.86 66.89 13.7K
13:07 66.89 66.97 66.89 66.96 6.1K
13:08 66.96 66.99 66.96 66.98 13.3K
13:09 66.96 67.03 66.96 67.01 36.5K
13:10 67.02 67.02 66.91 66.96 14.4K
13:11 66.93 66.98 66.93 66.98 4.0K
13:12 66.94 66.97 66.94 66.97 5.0K
13:13 66.98 66.98 66.95 66.97 6.5K
13:14 66.95 66.98 66.95 66.98 3.2K
13:15 66.97 66.97 66.89 66.89 9.8K
13:16 66.93 66.93 66.87 66.86 15.8K
13:17 66.85 66.95 66.85 66.95 13.7K
13:18 66.94 66.94 66.90 66.90 2.6K
13:19 66.86 66.90 66.86 66.89 5.3K
13:20 66.80 66.80 66.72 66.76 9.6K
13:21 66.68 66.70 66.64 66.64 10.2K
13:22 66.63 66.66 66.59 66.66 12.8K
13:23 66.69 66.78 66.69 66.75 3.3K
13:24 66.73 66.74 66.65 66.74 1.9K
13:25 66.73 66.73 66.66 66.66 2.2K
13:26 66.68 66.68 66.53 66.53 3.9K
13:27 66.49 66.63 66.49 66.63 18.7K
13:28 66.57 66.60 66.53 66.55 5.3K
13:29 66.56 66.61 66.56 66.59 7.7K
13:30 66.61 66.63 66.55 66.55 33.0K
13:31 66.60 66.66 66.59 66.66 5.1K
13:32 66.68 66.71 66.60 66.60 23.0K
13:33 66.62 66.62 66.61 66.62 3.1K
13:34 66.58 66.58 66.48 66.48 5.4K
13:35 66.43 66.45 66.42 66.42 9.7K
13:36 66.41 66.41 66.30 66.39 64.6K
13:37 66.39 66.43 66.38 66.42 14.0K
13:38 66.42 66.43 66.39 66.39 8.5K
13:39 66.38 66.38 66.28 66.33 11.8K
13:40 66.32 66.43 66.32 66.43 8.9K
13:41 66.43 66.44 66.40 66.42 4.9K
13:42 66.44 66.44 66.37 66.37 14.3K
13:43 66.36 66.40 66.36 66.38 4.3K
13:44 66.39 66.39 66.34 66.36 6.8K
13:45 66.35 66.42 66.35 66.42 8.4K
13:46 66.38 66.39 66.35 66.35 7.7K
13:47 66.34 66.35 66.33 66.33 5.0K
13:48 66.40 66.46 66.39 66.46 4.8K
13:49 66.47 66.47 66.36 66.36 6.9K
13:50 66.35 66.38 66.35 66.36 3.7K
13:51 66.30 66.30 66.21 66.21 14.4K
13:52 66.21 66.27 66.18 66.25 25.2K
13:53 66.30 66.35 66.30 66.33 5.4K
13:54 66.28 66.28 66.23 66.27 15.9K
13:55 66.29 66.32 66.29 66.30 4.9K
13:56 66.30 66.30 66.24 66.24 11.3K
13:57 66.21 66.24 66.20 66.24 4.3K
13:58 66.25 66.25 66.24 66.25 3.9K
13:59 66.24 66.34 66.23 66.34 38.1K
14:00 66.33 66.46 66.32 66.46 16.6K
14:01 66.47 66.54 66.44 66.44 7.1K
14:02 66.49 66.49 66.36 66.36 11.5K
14:03 66.38 66.38 66.32 66.32 8.9K
14:04 66.32 66.34 66.32 66.32 6.4K
14:05 66.27 66.29 66.23 66.23 7.7K
14:06 66.26 66.29 66.24 66.29 5.3K
14:07 66.29 66.34 66.29 66.30 5.4K
14:08 66.29 66.29 66.22 66.24 5.9K
14:09 66.23 66.23 66.18 66.18 6.7K
14:10 66.21 66.22 66.21 66.22 2.0K
14:11 66.29 66.29 66.25 66.25 1.8K
14:12 66.24 66.24 66.21 66.21 3.6K
14:13 66.26 66.27 66.25 66.27 2.4K
14:14 66.26 66.31 66.23 66.23 3.2K
14:15 66.23 66.28 66.22 66.27 5.8K
14:16 66.31 66.31 66.23 66.25 7.2K
14:17 66.24 66.28 66.23 66.28 3.9K
14:18 66.27 66.35 66.24 66.35 5.8K
14:19 66.33 66.33 66.29 66.32 3.1K
14:20 66.33 66.35 66.26 66.30 16.1K
14:21 66.32 66.38 66.32 66.38 10.4K
14:22 66.36 66.46 66.36 66.42 9.8K
14:23 66.44 66.48 66.42 66.47 3.3K
14:24 66.48 66.56 66.48 66.56 10.8K
14:25 66.57 66.67 66.57 66.64 31.7K
14:26 66.63 66.67 66.62 66.64 7.6K
14:27 66.62 66.62 66.60 66.60 8.3K
14:28 66.53 66.58 66.50 66.58 4.3K
14:29 66.59 66.63 66.59 66.58 8.3K
14:30 66.59 66.61 66.57 66.59 6.8K
14:31 66.59 66.63 66.58 66.63 7.1K
14:32 66.62 66.62 66.59 66.59 8.2K
14:33 66.58 66.60 66.57 66.58 6.3K
14:34 66.60 66.60 66.56 66.56 4.0K
14:35 66.56 66.57 66.48 66.49 18.2K
14:36 66.52 66.52 66.33 66.34 12.4K
14:37 66.32 66.34 66.27 66.31 6.4K
14:38 66.32 66.35 66.30 66.32 6.7K
14:39 66.33 66.36 66.29 66.31 4.6K
14:40 66.32 66.37 66.30 66.37 10.9K
14:41 66.37 66.37 66.34 66.34 3.0K
14:42 66.34 66.35 66.32 66.33 9.1K
14:43 66.34 66.34 66.30 66.30 6.8K
14:44 66.33 66.35 66.30 66.31 8.1K
14:45 66.31 66.32 66.21 66.21 9.3K
14:46 66.20 66.23 66.20 66.22 5.8K
14:47 66.19 66.24 66.19 66.24 4.1K
14:48 66.23 66.23 66.18 66.18 5.1K
14:49 66.14 66.19 66.09 66.18 23.2K
14:50 66.19 66.19 66.13 66.16 10.6K
14:51 66.17 66.17 66.11 66.11 15.6K
14:52 66.09 66.10 66.07 66.07 6.3K
14:53 66.08 66.10 66.07 66.09 4.9K
14:54 66.09 66.13 66.07 66.13 15.4K
14:55 66.14 66.14 66.06 66.06 8.2K
14:56 66.08 66.08 66.07 66.07 8.5K
14:57 66.04 66.09 66.04 66.05 7.5K
14:58 66.06 66.09 66.05 66.07 5.3K
14:59 66.06 66.07 66.05 66.05 7.1K
15:00 66.03 66.16 66.01 66.16 113.0K
15:01 66.19 66.19 66.15 66.19 17.2K
15:02 66.26 66.28 66.20 66.28 12.0K
15:03 66.30 66.30 66.26 66.27 10.5K
15:04 66.27 66.32 66.25 66.30 10.3K
15:05 66.31 66.47 66.31 66.45 39.8K
15:06 66.50 66.59 66.50 66.59 178.2K
15:07 66.60 66.63 66.57 66.57 48.4K
15:08 66.52 66.56 66.47 66.49 13.9K
15:09 66.48 66.53 66.48 66.52 22.0K
15:10 66.50 66.50 66.39 66.43 41.7K
15:11 66.45 66.46 66.40 66.40 8.2K
15:12 66.40 66.40 66.28 66.30 6.7K
15:13 66.26 66.27 66.23 66.23 11.2K
15:14 66.24 66.26 66.23 66.25 15.1K
15:15 66.26 66.26 66.20 66.20 10.9K
15:16 66.21 66.21 66.14 66.20 11.5K
15:17 66.22 66.26 66.22 66.26 6.0K
15:18 66.26 66.26 66.21 66.22 4.0K
15:19 66.22 66.23 66.16 66.18 10.9K
15:20 66.17 66.24 66.17 66.18 15.6K
15:21 66.16 66.18 66.15 66.18 10.6K
15:22 66.17 66.18 66.16 66.16 84.2K
15:23 66.15 66.16 66.08 66.08 74.8K
15:24 66.08 66.12 66.06 66.06 128.8K
15:25 66.07 66.14 66.07 66.14 7.3K
15:26 66.17 66.25 66.17 66.23 19.2K
15:27 66.25 66.31 66.22 66.22 10.6K
15:28 66.24 66.25 66.19 66.22 18.6K
15:29 66.19 66.20 66.19 66.19 28.4K
15:30 66.19 66.21 66.19 66.20 8.3K
15:31 66.20 66.33 66.17 66.31 28.4K
15:32 66.34 66.50 66.34 66.50 29.9K
15:33 66.48 66.48 66.38 66.38 8.3K
15:34 66.42 66.46 66.41 66.42 15.1K
15:35 66.41 66.48 66.41 66.46 7.0K
15:36 66.40 66.43 66.37 66.37 5.7K
15:37 66.33 66.35 66.29 66.29 6.2K
15:38 66.26 66.28 66.26 66.28 9.4K
15:39 66.27 66.27 66.15 66.18 6.6K
15:40 66.18 66.18 66.08 66.10 8.3K
15:41 66.15 66.16 66.11 66.11 4.0K
15:42 66.11 66.14 66.08 66.11 28.0K
15:43 66.11 66.13 66.11 66.12 23.4K
15:44 66.10 66.14 66.10 66.14 4.5K
15:45 66.23 66.23 66.18 66.19 3.7K
15:46 66.11 66.15 66.10 66.10 9.0K
15:47 66.11 66.11 66.09 66.10 2.2K
15:48 66.11 66.11 66.08 66.09 10.7K
15:49 66.10 66.12 66.09 66.09 5.5K
15:50 66.11 66.14 66.10 66.13 10.8K
15:51 66.13 66.14 66.13 66.14 10.0K
15:52 66.19 66.42 66.19 66.37 23.9K
15:53 66.36 66.43 66.36 66.43 15.8K
15:54 66.44 66.49 66.44 66.47 44.4K
15:55 66.47 66.49 66.41 66.42 28.4K
15:56 66.40 66.40 66.33 66.34 14.6K
15:57 66.34 66.35 66.22 66.22 10.2K
15:58 66.24 66.29 66.23 66.28 21.4K
15:59 66.28 66.42 66.28 66.36 553.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし