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 65.09 65.09 64.86 64.86 874.1K
09:31 64.82 64.94 64.82 64.94 8.6K
09:32 64.99 65.12 64.99 65.09 43.5K
09:33 65.12 65.19 65.11 65.17 21.7K
09:34 65.13 65.19 65.12 65.17 53.4K
09:35 65.17 65.20 64.86 64.88 41.7K
09:36 64.91 65.01 64.85 64.96 43.6K
09:37 64.94 64.98 64.78 64.85 15.7K
09:38 64.85 64.92 64.84 64.87 34.7K
09:39 64.89 64.89 64.76 64.79 74.9K
09:40 64.79 64.79 64.59 64.60 61.4K
09:41 64.62 64.69 64.53 64.67 22.2K
09:42 64.66 64.66 64.46 64.47 31.2K
09:43 64.51 64.51 64.41 64.41 25.3K
09:44 64.40 64.52 64.40 64.47 38.9K
09:45 64.48 64.58 64.45 64.50 35.9K
09:46 64.53 64.56 64.50 64.53 17.9K
09:47 64.54 64.64 64.51 64.64 14.3K
09:48 64.65 64.79 64.64 64.65 35.3K
09:49 64.65 64.65 64.49 64.53 30.9K
09:50 64.57 64.61 64.54 64.54 61.6K
09:51 64.56 64.56 64.35 64.45 36.7K
09:52 64.44 64.52 64.38 64.52 26.1K
09:53 64.57 64.61 64.49 64.58 26.0K
09:54 64.62 64.62 64.57 64.57 21.4K
09:55 64.58 64.78 64.58 64.75 17.7K
09:56 64.80 64.83 64.76 64.83 17.5K
09:57 64.81 64.95 64.81 64.92 21.8K
09:58 64.95 64.99 64.91 64.99 25.1K
09:59 64.98 64.98 64.90 64.92 25.6K
10:00 64.90 65.07 64.89 64.95 37.9K
10:01 64.95 64.97 64.90 64.92 13.7K
10:02 64.94 64.97 64.87 64.97 12.1K
10:03 64.97 64.97 64.87 64.87 3.5K
10:04 64.87 65.01 64.85 65.01 52.9K
10:05 64.96 64.96 64.90 64.92 8.7K
10:06 64.90 64.99 64.90 64.91 5.6K
10:07 64.91 64.91 64.69 64.69 26.2K
10:08 64.77 64.82 64.55 64.55 22.5K
10:09 64.51 64.76 64.51 64.75 27.3K
10:10 64.76 64.76 64.62 64.75 12.0K
10:11 64.76 64.76 64.59 64.67 18.9K
10:12 64.66 64.72 64.66 64.72 11.5K
10:13 64.71 64.71 64.62 64.62 12.6K
10:14 64.64 64.64 64.46 64.46 16.4K
10:15 64.46 64.60 64.46 64.60 15.4K
10:16 64.58 64.58 64.39 64.39 35.6K
10:17 64.39 64.57 64.39 64.57 9.6K
10:18 64.59 64.63 64.58 64.63 9.1K
10:19 64.65 64.67 64.61 64.67 14.7K
10:20 64.66 64.70 64.65 64.67 6.3K
10:21 64.67 64.67 64.59 64.60 8.4K
10:22 64.60 64.65 64.57 64.58 17.8K
10:23 64.63 64.63 64.55 64.55 3.8K
10:24 64.54 64.56 64.51 64.56 11.6K
10:25 64.58 64.61 64.52 64.52 8.7K
10:26 64.54 64.55 64.50 64.55 10.3K
10:27 64.52 64.63 64.52 64.63 21.1K
10:28 64.64 64.66 64.58 64.63 6.2K
10:29 64.64 64.73 64.64 64.73 19.0K
10:30 64.72 64.81 64.63 64.81 32.7K
10:31 64.83 64.87 64.68 64.68 19.3K
10:32 64.69 64.78 64.69 64.73 7.2K
10:33 64.72 64.72 64.62 64.64 36.1K
10:34 64.63 64.65 64.53 64.65 9.9K
10:35 64.62 64.62 64.56 64.56 6.0K
10:36 64.47 64.53 64.47 64.51 27.9K
10:37 64.51 64.66 64.51 64.58 7.7K
10:38 64.61 64.61 64.50 64.53 2.8K
10:39 64.59 64.59 64.51 64.58 1.9K
10:40 64.61 64.68 64.59 64.64 22.4K
10:41 64.63 64.63 64.52 64.54 12.5K
10:42 64.56 64.74 64.56 64.74 16.3K
10:43 64.76 64.81 64.72 64.80 16.8K
10:44 64.81 64.85 64.77 64.85 10.0K
10:45 64.84 64.93 64.83 64.90 20.0K
10:46 64.88 64.96 64.84 64.96 8.6K
10:47 64.96 65.00 64.94 64.99 18.9K
10:48 65.01 65.10 65.01 65.10 15.6K
10:49 65.12 65.29 65.11 65.28 48.4K
10:50 65.26 65.26 65.10 65.20 17.5K
10:51 65.18 65.25 65.16 65.23 32.9K
10:52 65.28 65.30 65.24 65.29 19.7K
10:53 65.30 65.30 65.20 65.28 39.6K
10:54 65.26 65.26 64.96 65.08 114.7K
10:55 65.10 65.32 65.10 65.32 27.4K
10:56 65.24 65.50 65.24 65.50 51.6K
10:57 65.54 65.62 65.49 65.49 62.6K
10:58 65.48 65.48 65.25 65.26 30.7K
10:59 65.32 65.35 65.26 65.32 49.3K
11:00 65.37 65.37 65.28 65.37 27.0K
11:01 65.38 65.42 65.29 65.42 13.7K
11:02 65.46 65.50 65.41 65.47 27.7K
11:03 65.47 65.58 65.47 65.57 25.2K
11:04 65.57 65.68 65.57 65.68 16.2K
11:05 65.79 66.04 65.76 66.04 141.2K
11:06 66.08 66.22 66.02 66.20 160.0K
11:07 66.18 66.18 65.92 66.06 69.5K
11:08 66.02 66.19 66.02 66.16 48.2K
11:09 66.15 66.15 66.02 66.06 25.3K
11:10 66.13 66.13 66.07 66.11 35.3K
11:11 66.00 66.02 65.86 65.89 56.0K
11:12 65.83 65.88 65.79 65.83 16.5K
11:13 65.80 65.80 65.59 65.59 35.8K
11:14 65.61 65.61 65.45 65.55 18.3K
11:15 65.55 65.61 65.32 65.33 32.3K
11:16 65.31 65.62 65.10 65.56 120.1K
11:17 65.50 65.63 65.24 65.57 244.7K
11:18 65.52 65.61 65.39 65.60 81.6K
11:19 65.53 65.64 65.43 65.64 51.9K
11:20 65.62 65.74 65.47 65.74 38.3K
11:21 65.73 65.74 65.41 65.41 50.3K
11:22 65.36 65.65 65.34 65.56 66.6K
11:23 65.59 65.68 65.50 65.61 28.9K
11:24 65.65 65.65 65.46 65.57 13.6K
11:25 65.61 65.68 65.61 65.62 10.7K
11:26 65.63 65.78 65.62 65.76 23.1K
11:27 65.78 65.95 65.77 65.91 17.3K
11:28 65.86 65.94 65.77 65.94 36.8K
11:29 65.89 65.97 65.87 65.97 27.8K
11:30 65.92 65.92 65.69 65.79 45.0K
11:31 65.76 65.76 65.62 65.69 36.0K
11:32 65.68 65.72 65.56 65.56 41.2K
11:33 65.48 65.51 65.34 65.41 35.0K
11:34 65.54 65.54 65.40 65.40 28.5K
11:35 65.35 65.36 65.11 65.13 78.1K
11:36 65.10 65.10 64.79 64.86 85.2K
11:37 64.84 64.88 64.70 64.74 58.7K
11:38 64.75 64.91 64.63 64.91 78.4K
11:39 64.90 64.99 64.86 64.97 28.1K
11:40 64.95 65.22 64.87 65.12 31.5K
11:41 65.18 65.32 65.18 65.24 69.6K
11:42 65.27 65.33 65.23 65.24 31.6K
11:43 65.23 65.36 65.22 65.36 16.8K
11:44 65.33 65.40 65.27 65.40 41.3K
11:45 65.40 65.52 65.33 65.39 18.6K
11:46 65.41 65.41 65.33 65.37 33.2K
11:47 65.45 65.54 65.40 65.54 38.1K
11:48 65.54 65.55 65.45 65.55 16.8K
11:49 65.49 65.69 65.49 65.69 8.5K
11:50 65.67 65.71 65.62 65.67 13.8K
11:51 65.61 65.68 65.58 65.62 10.7K
11:52 65.56 65.58 65.40 65.44 21.2K
11:53 65.39 65.50 65.39 65.50 9.0K
11:54 65.62 65.66 65.57 65.66 10.4K
11:55 65.64 65.85 65.40 65.40 92.9K
11:56 65.31 65.56 65.31 65.43 26.9K
11:57 65.37 65.51 65.18 65.21 32.6K
11:58 65.22 65.42 65.22 65.41 13.7K
11:59 65.39 65.45 65.32 65.42 17.0K
12:00 65.42 65.44 65.28 65.28 13.3K
12:01 65.39 65.39 65.17 65.26 11.6K
12:02 65.23 65.25 65.11 65.25 13.0K
12:03 65.26 65.31 65.18 65.19 12.1K
12:04 65.15 65.15 65.01 65.01 24.0K
12:05 65.11 65.21 65.11 65.13 9.2K
12:06 65.16 65.29 65.14 65.29 7.5K
12:07 65.21 65.21 64.91 64.93 34.2K
12:08 64.88 64.94 64.66 64.70 77.4K
12:09 64.79 64.87 64.72 64.83 32.0K
12:10 64.91 64.94 64.83 64.88 65.5K
12:11 64.83 65.01 64.75 65.01 14.5K
12:12 65.00 65.03 64.95 64.98 5.9K
12:13 65.06 65.09 64.94 64.95 6.5K
12:14 64.96 65.04 64.96 65.00 7.9K
12:15 65.05 65.10 65.01 65.03 14.3K
12:16 65.02 65.07 65.02 65.06 6.9K
12:17 65.08 65.16 65.08 65.16 1.9K
12:18 65.11 65.13 65.05 65.06 6.1K
12:19 65.13 65.14 65.12 65.14 2.5K
12:20 65.20 65.33 65.19 65.24 12.8K
12:21 65.19 65.29 65.17 65.29 3.0K
12:22 65.25 65.43 65.25 65.42 14.6K
12:23 65.44 65.44 65.38 65.43 18.1K
12:24 65.42 65.52 65.42 65.52 18.0K
12:25 65.52 65.55 65.43 65.43 8.6K
12:26 65.37 65.42 65.34 65.34 6.0K
12:27 65.38 65.48 65.38 65.48 4.9K
12:28 65.49 65.49 65.40 65.40 1.7K
12:29 65.44 65.56 65.44 65.56 10.6K
12:30 65.46 65.50 65.45 65.50 8.9K
12:31 65.50 65.65 65.50 65.64 9.9K
12:32 65.65 65.66 65.51 65.51 8.5K
12:33 65.58 65.58 65.51 65.54 2.1K
12:34 65.51 65.51 65.47 65.47 2.2K
12:35 65.42 65.44 65.42 65.44 3.1K
12:36 65.34 65.34 65.29 65.34 18.0K
12:37 65.34 65.36 65.28 65.36 11.9K
12:38 65.34 65.34 65.32 65.32 3.9K
12:39 65.38 65.46 65.38 65.45 6.6K
12:40 65.48 65.50 65.42 65.50 21.2K
12:41 65.52 65.57 65.49 65.52 23.3K
12:42 65.46 65.49 65.45 65.49 3.5K
12:43 65.49 65.49 65.41 65.41 5.6K
12:44 65.43 65.43 65.38 65.38 20.5K
12:45 65.34 65.40 65.34 65.40 4.9K
12:46 65.41 65.41 65.28 65.28 5.1K
12:47 65.29 65.29 65.26 65.26 2.3K
12:48 65.35 65.36 65.35 65.36 5.1K
12:49 65.41 65.45 65.41 65.44 2.5K
12:50 65.37 65.47 65.37 65.47 6.4K
12:51 65.49 65.49 65.41 65.41 7.8K
12:52 65.48 65.58 65.48 65.58 26.5K
12:53 65.60 65.60 65.53 65.55 10.4K
12:54 65.56 65.56 65.53 65.53 3.8K
12:55 65.56 65.61 65.54 65.57 37.4K
12:56 65.56 65.63 65.54 65.61 22.4K
12:57 65.59 65.59 65.54 65.54 4.6K
12:58 65.57 65.62 65.57 65.62 33.5K
12:59 65.62 65.64 65.60 65.60 22.8K
13:00 65.64 65.64 65.60 65.61 11.5K
13:01 65.63 65.64 65.61 65.61 25.0K
13:02 65.61 65.70 65.61 65.70 25.8K
13:03 65.69 65.69 65.58 65.58 5.0K
13:04 65.58 65.58 65.53 65.53 28.3K
13:05 65.55 65.56 65.53 65.54 20.8K
13:06 65.52 65.56 65.52 65.56 6.9K
13:07 65.58 65.59 65.54 65.57 11.8K
13:08 65.62 65.62 65.59 65.59 3.4K
13:09 65.60 65.62 65.58 65.58 5.2K
13:10 65.57 65.57 65.56 65.56 1.4K
13:11 65.52 65.62 65.48 65.60 18.0K
13:12 65.59 65.61 65.53 65.53 16.5K
13:13 65.55 65.56 65.51 65.56 3.3K
13:14 65.55 65.55 65.52 65.52 3.6K
13:15 65.55 65.57 65.53 65.57 4.2K
13:16 65.56 65.66 65.54 65.66 9.9K
13:17 65.65 65.70 65.62 65.70 10.0K
13:18 65.72 65.72 65.66 65.70 7.2K
13:19 65.70 65.73 65.70 65.70 10.5K
13:20 65.75 65.89 65.75 65.89 61.8K
13:21 65.89 65.92 65.69 65.69 25.6K
13:22 65.79 65.86 65.79 65.86 10.5K
13:23 65.82 65.83 65.76 65.83 13.7K
13:24 65.84 65.90 65.84 65.90 25.7K
13:25 65.87 65.89 65.77 65.88 12.7K
13:26 65.90 66.00 65.90 66.00 62.4K
13:27 66.03 66.07 65.93 65.96 50.8K
13:28 65.97 66.00 65.97 65.97 13.9K
13:29 65.98 66.05 65.98 66.00 26.7K
13:30 65.95 66.03 65.94 66.00 10.0K
13:31 66.02 66.05 65.99 66.03 15.6K
13:32 66.02 66.02 65.97 66.00 13.3K
13:33 66.03 66.03 66.01 66.03 28.5K
13:34 66.00 66.03 65.93 66.03 22.8K
13:35 66.05 66.06 66.01 66.03 51.9K
13:36 66.05 66.05 65.98 65.99 20.0K
13:37 65.97 65.97 65.84 65.86 25.8K
13:38 65.84 65.90 65.82 65.89 20.6K
13:39 65.91 65.92 65.85 65.89 5.9K
13:40 65.89 65.90 65.83 65.83 14.0K
13:41 65.83 65.88 65.83 65.88 12.1K
13:42 65.86 65.86 65.64 65.64 8.3K
13:43 65.66 65.68 65.64 65.64 8.7K
13:44 65.62 65.64 65.53 65.61 14.9K
13:45 65.61 65.66 65.61 65.64 19.5K
13:46 65.64 65.69 65.62 65.69 25.8K
13:47 65.73 65.81 65.73 65.81 7.6K
13:48 65.79 65.79 65.72 65.78 33.3K
13:49 65.79 65.79 65.71 65.71 12.8K
13:50 65.66 65.66 65.48 65.49 17.1K
13:51 65.46 65.50 65.43 65.43 10.7K
13:52 65.47 65.49 65.46 65.49 13.0K
13:53 65.50 65.53 65.49 65.53 10.4K
13:54 65.52 65.52 65.36 65.36 13.3K
13:55 65.38 65.38 65.24 65.30 29.4K
13:56 65.32 65.34 65.30 65.33 4.2K
13:57 65.33 65.39 65.33 65.39 50.7K
13:58 65.37 65.37 65.35 65.35 13.5K
13:59 65.29 65.40 65.29 65.40 11.7K
14:00 65.39 65.42 65.35 65.39 10.0K
14:01 65.41 65.41 65.36 65.39 4.3K
14:02 65.41 65.43 65.33 65.33 16.2K
14:03 65.34 65.34 65.20 65.31 38.1K
14:04 65.30 65.42 65.30 65.42 28.0K
14:05 65.45 65.55 65.39 65.54 14.7K
14:06 65.55 65.83 65.53 65.83 26.2K
14:07 65.74 65.74 65.68 65.68 5.2K
14:08 65.77 65.78 65.76 65.76 6.3K
14:09 65.76 65.76 65.72 65.74 9.8K
14:10 65.79 65.79 65.71 65.72 9.2K
14:11 65.69 65.69 65.58 65.63 7.8K
14:12 65.69 65.69 65.67 65.68 4.8K
14:13 65.64 65.72 65.64 65.71 12.6K
14:14 65.69 65.69 65.64 65.64 3.2K
14:15 65.63 65.68 65.63 65.67 6.3K
14:16 65.72 65.74 65.72 65.72 5.3K
14:17 65.72 65.72 65.67 65.70 5.6K
14:18 65.68 65.68 65.62 65.63 4.0K
14:19 65.59 65.59 65.49 65.50 12.8K
14:20 65.43 65.47 65.38 65.43 17.0K
14:21 65.47 65.54 65.45 65.54 12.1K
14:22 65.55 65.58 65.49 65.49 7.7K
14:23 65.56 65.56 65.56 65.56 1.9K
14:24 65.58 65.58 65.55 65.56 11.3K
14:25 65.54 65.54 65.49 65.49 5.8K
14:26 65.48 65.53 65.44 65.44 33.8K
14:27 65.45 65.53 65.45 65.52 12.7K
14:28 65.52 65.53 65.49 65.52 13.4K
14:29 65.48 65.54 65.48 65.51 5.7K
14:30 65.51 65.58 65.50 65.58 5.9K
14:31 65.65 65.67 65.62 65.67 44.4K
14:32 65.69 65.82 65.69 65.82 7.5K
14:33 65.81 65.84 65.74 65.84 12.8K
14:34 65.84 65.99 65.84 65.96 12.2K
14:35 65.95 65.95 65.90 65.94 7.8K
14:36 65.95 66.02 65.92 65.98 18.5K
14:37 65.99 65.99 65.95 65.95 9.9K
14:38 65.92 65.93 65.84 65.93 7.4K
14:39 65.91 65.96 65.91 65.92 3.9K
14:40 65.92 65.96 65.91 65.95 5.5K
14:41 65.96 66.06 65.92 66.06 14.1K
14:42 66.04 66.04 65.96 66.00 29.8K
14:43 66.03 66.09 66.03 66.08 32.2K
14:44 66.10 66.10 66.07 66.10 28.3K
14:45 66.11 66.30 66.10 66.30 85.0K
14:46 66.28 66.28 66.18 66.22 34.1K
14:47 66.24 66.24 66.10 66.15 24.4K
14:48 66.09 66.09 65.96 66.08 28.0K
14:49 66.08 66.22 66.04 66.22 24.3K
14:50 66.00 66.11 66.00 66.10 39.1K
14:51 66.10 66.10 65.90 65.90 20.0K
14:52 65.96 65.97 65.88 65.90 16.9K
14:53 65.85 65.87 65.81 65.84 12.9K
14:54 65.90 65.96 65.90 65.96 8.2K
14:55 65.93 66.03 65.93 66.03 10.4K
14:56 66.04 66.04 65.97 65.97 4.9K
14:57 65.94 65.94 65.93 65.93 2.1K
14:58 65.96 65.96 65.93 65.93 8.1K
14:59 65.93 65.96 65.88 65.88 7.6K
15:00 65.93 66.01 65.93 66.01 15.1K
15:01 66.00 66.01 65.97 66.01 7.2K
15:02 66.02 66.02 65.95 65.99 9.0K
15:03 65.98 66.01 65.98 65.99 10.8K
15:04 66.00 66.04 65.93 65.95 9.8K
15:05 65.91 65.92 65.86 65.88 5.9K
15:06 65.88 65.91 65.86 65.87 18.8K
15:07 65.82 65.84 65.71 65.77 22.6K
15:08 65.77 65.85 65.77 65.85 11.5K
15:09 65.85 65.85 65.74 65.80 17.3K
15:10 65.79 65.79 65.60 65.60 19.4K
15:11 65.60 65.67 65.60 65.64 9.9K
15:12 65.60 65.60 65.51 65.56 30.7K
15:13 65.57 65.61 65.49 65.49 18.5K
15:14 65.48 65.57 65.48 65.57 7.8K
15:15 65.54 65.60 65.53 65.60 14.5K
15:16 65.58 65.58 65.50 65.54 19.0K
15:17 65.50 65.58 65.50 65.54 4.9K
15:18 65.48 65.56 65.48 65.56 23.7K
15:19 65.55 65.59 65.53 65.59 52.5K
15:20 65.60 65.60 65.55 65.56 6.5K
15:21 65.58 65.61 65.57 65.57 44.8K
15:22 65.57 65.73 65.57 65.73 23.3K
15:23 65.73 65.73 65.62 65.62 7.1K
15:24 65.62 65.66 65.61 65.63 10.9K
15:25 65.65 65.70 65.65 65.65 8.7K
15:26 65.66 65.72 65.65 65.67 41.0K
15:27 65.66 65.66 65.60 65.60 18.0K
15:28 65.58 65.58 65.47 65.49 36.0K
15:29 65.50 65.53 65.50 65.52 7.8K
15:30 65.46 65.46 65.25 65.27 112.1K
15:31 65.25 65.25 65.13 65.20 26.1K
15:32 65.24 65.25 65.16 65.16 14.5K
15:33 65.13 65.20 65.12 65.19 18.1K
15:34 65.20 65.20 65.16 65.18 29.8K
15:35 65.18 65.19 65.18 65.19 7.8K
15:36 65.19 65.26 65.19 65.24 32.0K
15:37 65.28 65.29 65.20 65.20 20.0K
15:38 65.16 65.19 65.13 65.14 25.4K
15:39 65.17 65.20 65.15 65.19 29.8K
15:40 65.19 65.23 65.17 65.23 9.5K
15:41 65.23 65.23 65.18 65.18 14.7K
15:42 65.17 65.19 65.13 65.16 17.3K
15:43 65.25 65.25 65.18 65.20 33.7K
15:44 65.19 65.19 65.14 65.15 18.5K
15:45 65.16 65.27 65.15 65.27 42.7K
15:46 65.28 65.28 65.22 65.25 24.8K
15:47 65.24 65.39 65.24 65.39 18.3K
15:48 65.40 65.44 65.37 65.37 12.3K
15:49 65.38 65.44 65.38 65.44 17.1K
15:50 65.42 65.44 65.35 65.40 24.0K
15:51 65.40 65.54 65.40 65.54 36.3K
15:52 65.56 65.57 65.48 65.50 19.3K
15:53 65.54 65.66 65.54 65.61 61.6K
15:54 65.61 65.61 65.53 65.53 28.3K
15:55 65.49 65.49 65.39 65.48 34.2K
15:56 65.48 65.49 65.43 65.49 17.4K
15:57 65.52 65.54 65.50 65.51 9.4K
15:58 65.49 65.52 65.49 65.49 22.1K
15:59 65.48 65.66 65.46 65.55 634.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし