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 64.19 64.23 64.14 64.21 1,271.8K
09:31 64.23 64.36 64.19 64.36 25.3K
09:32 64.36 64.50 64.32 64.48 40.0K
09:33 64.48 64.48 64.36 64.43 11.5K
09:34 64.45 64.50 64.34 64.34 14.6K
09:35 64.36 64.38 64.26 64.26 45.4K
09:36 64.25 64.35 64.21 64.26 29.9K
09:37 64.31 64.50 64.31 64.50 52.6K
09:38 64.46 64.53 64.40 64.53 61.8K
09:39 64.54 64.58 64.50 64.57 18.2K
09:40 64.59 64.59 64.51 64.55 11.6K
09:41 64.52 64.69 64.52 64.54 44.6K
09:42 64.53 64.67 64.53 64.64 14.8K
09:43 64.66 64.66 64.62 64.63 19.2K
09:44 64.62 64.63 64.57 64.60 26.3K
09:45 64.62 64.75 64.62 64.70 32.6K
09:46 64.74 64.80 64.72 64.80 27.3K
09:47 64.80 64.83 64.77 64.79 7.8K
09:48 64.81 64.86 64.80 64.85 44.2K
09:49 64.88 65.00 64.88 64.97 40.5K
09:50 64.96 64.98 64.86 64.97 18.8K
09:51 65.00 65.00 64.89 64.94 60.3K
09:52 64.93 65.09 64.93 65.08 44.5K
09:53 65.08 65.12 65.03 65.10 35.4K
09:54 65.10 65.10 64.92 65.00 18.1K
09:55 65.01 65.01 64.89 64.93 21.5K
09:56 64.91 64.92 64.85 64.85 18.3K
09:57 64.85 64.85 64.76 64.82 18.3K
09:58 64.88 64.88 64.78 64.86 21.8K
09:59 64.82 64.85 64.82 64.85 10.3K
10:00 64.89 64.98 64.87 64.96 13.0K
10:01 64.95 64.95 64.72 64.72 12.4K
10:02 64.77 64.82 64.76 64.80 11.4K
10:03 64.80 64.82 64.76 64.76 45.5K
10:04 64.78 64.78 64.69 64.74 130.3K
10:05 64.75 64.75 64.66 64.69 10.2K
10:06 64.72 64.73 64.68 64.69 8.3K
10:07 64.66 64.72 64.63 64.67 73.7K
10:08 64.68 64.68 64.51 64.51 28.3K
10:09 64.51 64.56 64.46 64.46 24.5K
10:10 64.50 64.53 64.45 64.53 28.1K
10:11 64.49 64.49 64.39 64.39 13.6K
10:12 64.34 64.50 64.33 64.50 28.7K
10:13 64.49 64.52 64.47 64.48 11.5K
10:14 64.50 64.61 64.43 64.61 7.9K
10:15 64.66 64.67 64.60 64.66 13.1K
10:16 64.68 64.84 64.68 64.80 9.9K
10:17 64.82 64.88 64.78 64.78 30.2K
10:18 64.86 64.92 64.86 64.92 5.1K
10:19 64.87 64.94 64.87 64.90 5.5K
10:20 64.89 65.09 64.89 65.08 58.9K
10:21 65.09 65.14 65.06 65.13 19.6K
10:22 65.12 65.12 65.04 65.09 38.1K
10:23 65.06 65.08 65.02 65.08 10.7K
10:24 65.08 65.08 65.06 65.08 5.5K
10:25 65.06 65.06 64.88 64.88 9.8K
10:26 64.89 64.89 64.81 64.85 36.0K
10:27 64.81 64.85 64.81 64.85 6.1K
10:28 64.90 64.93 64.88 64.90 8.8K
10:29 64.91 64.95 64.91 64.94 6.7K
10:30 64.94 64.94 64.89 64.94 9.2K
10:31 64.99 65.04 64.91 64.91 27.2K
10:32 64.86 65.00 64.86 64.96 11.7K
10:33 64.96 65.05 64.96 65.05 47.1K
10:34 65.04 65.06 65.02 65.05 16.4K
10:35 65.06 65.10 65.06 65.09 9.2K
10:36 65.08 65.08 64.99 64.99 16.5K
10:37 65.01 65.01 64.87 64.87 13.3K
10:38 64.94 64.95 64.88 64.95 7.1K
10:39 64.93 64.93 64.90 64.90 4.0K
10:40 64.83 64.83 64.77 64.77 20.6K
10:41 64.75 64.82 64.75 64.79 10.5K
10:42 64.77 64.81 64.77 64.80 6.8K
10:43 64.86 64.92 64.84 64.91 23.2K
10:44 64.90 65.10 64.90 65.10 26.3K
10:45 65.13 65.23 65.13 65.18 55.4K
10:46 65.14 65.25 65.12 65.24 39.1K
10:47 65.23 65.23 65.16 65.23 14.5K
10:48 65.26 65.30 65.24 65.25 17.1K
10:49 65.24 65.24 65.04 65.04 10.8K
10:50 65.03 65.03 64.94 64.94 8.4K
10:51 64.94 64.98 64.93 64.97 9.4K
10:52 64.93 64.93 64.81 64.81 14.0K
10:53 64.80 64.84 64.80 64.84 6.8K
10:54 64.89 64.89 64.85 64.87 5.8K
10:55 64.83 64.89 64.83 64.87 4.2K
10:56 64.82 64.85 64.80 64.80 7.0K
10:57 64.85 64.85 64.79 64.81 23.8K
10:58 64.85 64.85 64.81 64.82 4.8K
10:59 64.80 64.86 64.80 64.86 16.3K
11:00 64.84 64.90 64.80 64.80 23.0K
11:01 64.81 64.89 64.81 64.89 5.6K
11:02 64.86 64.93 64.84 64.90 8.3K
11:03 64.89 64.97 64.89 64.97 7.4K
11:04 64.96 64.96 64.93 64.93 11.5K
11:05 64.89 64.94 64.89 64.94 4.5K
11:06 64.88 64.92 64.88 64.92 18.5K
11:07 64.85 64.92 64.77 64.78 18.1K
11:08 64.72 64.72 64.66 64.70 7.3K
11:09 64.73 64.91 64.73 64.91 6.3K
11:10 64.90 64.93 64.86 64.86 4.4K
11:11 64.84 64.84 64.79 64.80 2.0K
11:12 64.76 64.84 64.75 64.80 7.3K
11:13 64.79 64.80 64.75 64.75 12.5K
11:14 64.75 64.76 64.73 64.74 14.0K
11:15 64.72 64.86 64.72 64.83 4.5K
11:16 64.81 64.81 64.77 64.77 2.8K
11:17 64.81 64.83 64.76 64.76 7.5K
11:18 64.85 64.90 64.85 64.90 9.9K
11:19 64.88 64.88 64.87 64.88 7.1K
11:20 64.96 65.00 64.93 64.99 11.5K
11:21 65.04 65.09 65.02 65.06 7.6K
11:22 65.09 65.15 65.05 65.05 12.3K
11:23 65.07 65.10 65.06 65.09 15.0K
11:24 65.10 65.10 65.07 65.07 5.0K
11:25 65.02 65.02 64.95 64.95 53.5K
11:26 64.98 64.98 64.84 64.84 14.2K
11:27 64.83 64.83 64.71 64.74 6.9K
11:28 64.75 64.82 64.75 64.82 10.6K
11:29 64.81 64.81 64.74 64.75 34.6K
11:30 64.73 64.73 64.65 64.70 44.2K
11:31 64.71 64.75 64.71 64.75 8.2K
11:32 64.72 64.72 64.65 64.65 43.6K
11:33 64.65 64.66 64.57 64.59 11.9K
11:34 64.62 64.62 64.56 64.56 17.3K
11:35 64.57 64.57 64.53 64.53 3.7K
11:36 64.50 64.52 64.48 64.52 9.3K
11:37 64.50 64.51 64.43 64.46 9.1K
11:38 64.44 64.56 64.44 64.56 3.8K
11:39 64.54 64.54 64.47 64.47 11.9K
11:40 64.47 64.54 64.43 64.52 11.3K
11:41 64.48 64.48 64.44 64.44 9.8K
11:42 64.48 64.49 64.45 64.45 12.4K
11:43 64.42 64.44 64.29 64.39 9.8K
11:44 64.36 64.40 64.29 64.40 12.2K
11:45 64.42 64.42 64.32 64.32 5.1K
11:46 64.35 64.36 64.33 64.34 7.0K
11:47 64.30 64.43 64.30 64.43 4.3K
11:48 64.37 64.41 64.35 64.41 26.5K
11:49 64.41 64.48 64.41 64.48 6.1K
11:50 64.52 64.52 64.49 64.49 9.6K
11:51 64.46 64.48 64.41 64.46 8.7K
11:52 64.45 64.53 64.45 64.53 20.5K
11:53 64.52 64.53 64.44 64.44 14.8K
11:54 64.44 64.50 64.44 64.44 11.2K
11:55 64.51 64.54 64.51 64.54 3.5K
11:56 64.50 64.50 64.44 64.44 2.9K
11:57 64.43 64.43 64.33 64.33 12.7K
11:58 64.33 64.33 64.22 64.26 22.2K
11:59 64.29 64.29 64.26 64.27 6.3K
12:00 64.27 64.30 64.26 64.28 7.2K
12:01 64.26 64.30 64.24 64.29 58.9K
12:02 64.32 64.32 64.28 64.29 5.9K
12:03 64.29 64.32 64.29 64.30 3.1K
12:04 64.31 64.35 64.24 64.24 9.8K
12:05 64.25 64.25 64.08 64.18 39.1K
12:06 64.14 64.15 64.01 64.02 61.1K
12:07 64.01 64.01 63.93 64.00 57.8K
12:08 63.99 64.01 63.96 63.99 86.0K
12:09 63.99 64.05 63.93 64.05 43.4K
12:10 64.06 64.07 63.96 63.96 52.0K
12:11 63.88 63.93 63.87 63.87 15.7K
12:12 63.84 63.88 63.83 63.88 24.6K
12:13 63.86 63.97 63.81 63.95 11.7K
12:14 63.91 63.93 63.90 63.90 7.7K
12:15 63.89 63.89 63.84 63.84 6.0K
12:16 63.85 63.85 63.69 63.69 62.0K
12:17 63.70 63.71 63.58 63.58 23.5K
12:18 63.56 63.59 63.51 63.52 59.4K
12:19 63.49 63.59 63.46 63.58 76.1K
12:20 63.58 63.58 63.38 63.41 30.5K
12:21 63.40 63.49 63.32 63.48 28.1K
12:22 63.46 63.52 63.41 63.51 8.9K
12:23 63.53 63.54 63.43 63.47 16.0K
12:24 63.49 63.56 63.49 63.51 8.7K
12:25 63.51 63.67 63.51 63.65 30.5K
12:26 63.65 63.81 63.65 63.79 36.1K
12:27 63.79 63.86 63.79 63.80 45.2K
12:28 63.81 63.84 63.79 63.80 10.4K
12:29 63.79 63.84 63.78 63.81 8.7K
12:30 63.80 63.86 63.79 63.82 10.8K
12:31 63.81 63.89 63.81 63.86 9.9K
12:32 63.89 63.92 63.88 63.90 31.4K
12:33 63.91 63.93 63.85 63.85 6.7K
12:34 63.88 63.96 63.88 63.96 8.6K
12:35 63.98 64.04 63.98 64.01 9.4K
12:36 64.02 64.07 64.02 64.06 13.4K
12:37 64.04 64.04 63.91 63.92 5.0K
12:38 63.93 63.97 63.93 63.94 4.8K
12:39 63.94 63.94 63.77 63.77 46.8K
12:40 63.76 63.76 63.67 63.75 133.8K
12:41 63.74 63.83 63.74 63.77 166.8K
12:42 63.77 63.79 63.74 63.78 29.0K
12:43 63.76 63.78 63.71 63.71 42.1K
12:44 63.74 63.78 63.71 63.71 86.0K
12:45 63.73 63.78 63.70 63.70 57.0K
12:46 63.69 63.70 63.66 63.66 15.9K
12:47 63.62 63.64 63.52 63.52 19.2K
12:48 63.53 63.54 63.53 63.53 32.0K
12:49 63.56 63.62 63.54 63.56 14.8K
12:50 63.57 63.66 63.52 63.65 11.1K
12:51 63.61 63.69 63.61 63.68 10.6K
12:52 63.69 63.73 63.68 63.70 16.3K
12:53 63.71 63.74 63.70 63.70 6.2K
12:54 63.71 63.75 63.71 63.71 7.2K
12:55 63.69 63.69 63.65 63.65 22.6K
12:56 63.66 63.70 63.63 63.63 11.6K
12:57 63.64 63.67 63.64 63.66 3.1K
12:58 63.67 63.70 63.64 63.64 3.5K
12:59 63.67 63.70 63.65 63.68 4.3K
13:00 63.62 63.69 63.60 63.66 39.9K
13:01 63.67 63.71 63.64 63.64 4.1K
13:02 63.63 63.77 63.63 63.74 11.7K
13:03 63.71 63.80 63.71 63.80 6.2K
13:04 63.85 63.89 63.83 63.88 23.1K
13:05 63.89 63.92 63.87 63.89 4.2K
13:06 63.80 63.84 63.77 63.84 5.9K
13:07 63.79 63.86 63.79 63.84 7.1K
13:08 63.87 63.98 63.87 63.98 7.1K
13:09 64.00 64.01 63.99 64.00 32.7K
13:10 63.96 64.02 63.94 64.02 5.7K
13:11 64.00 64.00 63.95 63.96 7.1K
13:12 63.98 64.00 63.96 63.96 5.9K
13:13 63.95 63.95 63.85 63.85 5.8K
13:14 63.86 63.88 63.82 63.83 6.2K
13:15 63.78 63.87 63.76 63.87 5.4K
13:16 63.84 63.87 63.79 63.81 7.0K
13:17 63.79 63.83 63.79 63.83 2.1K
13:18 63.83 63.83 63.83 63.83 3.3K
13:19 63.81 63.83 63.81 63.82 25.9K
13:20 63.80 63.80 63.80 63.80 4.3K
13:21 63.72 63.76 63.72 63.74 9.7K
13:22 63.70 63.70 63.69 63.69 7.9K
13:23 63.77 63.78 63.72 63.76 25.0K
13:24 63.74 63.76 63.70 63.70 11.1K
13:25 63.69 63.75 63.69 63.75 8.8K
13:26 63.72 63.77 63.72 63.73 5.2K
13:27 63.72 63.75 63.68 63.71 8.2K
13:28 63.70 63.70 63.61 63.67 23.8K
13:29 63.65 63.65 63.54 63.54 8.5K
13:30 63.50 63.54 63.43 63.46 19.3K
13:31 63.46 63.56 63.46 63.48 86.0K
13:32 63.50 63.50 63.46 63.50 42.1K
13:33 63.53 63.54 63.53 63.54 11.7K
13:34 63.60 63.64 63.60 63.64 11.5K
13:35 63.61 63.61 63.56 63.56 4.5K
13:36 63.51 63.54 63.50 63.52 10.2K
13:37 63.52 63.53 63.46 63.46 6.4K
13:38 63.46 63.46 63.42 63.42 3.5K
13:39 63.42 63.44 63.42 63.42 3.2K
13:40 63.41 63.47 63.41 63.42 26.0K
13:41 63.43 63.43 63.28 63.30 24.3K
13:42 63.29 63.32 63.29 63.32 7.0K
13:43 63.29 63.33 63.29 63.31 5.1K
13:44 63.35 63.35 63.26 63.32 11.0K
13:45 63.30 63.34 63.30 63.34 5.4K
13:46 63.32 63.33 63.24 63.26 33.8K
13:47 63.30 63.32 63.29 63.29 5.6K
13:48 63.36 63.47 63.35 63.47 4.7K
13:49 63.49 63.49 63.39 63.48 4.7K
13:50 63.46 63.55 63.46 63.55 28.8K
13:51 63.53 63.57 63.53 63.57 5.7K
13:52 63.61 63.69 63.61 63.69 7.4K
13:53 63.68 63.72 63.67 63.71 10.6K
13:54 63.70 63.76 63.70 63.72 3.9K
13:55 63.73 63.81 63.73 63.81 13.2K
13:56 63.80 63.84 63.80 63.80 7.3K
13:57 63.80 63.80 63.73 63.79 19.1K
13:58 63.78 63.78 63.78 63.78 3.8K
13:59 63.79 63.79 63.77 63.77 9.8K
14:00 63.77 63.81 63.77 63.81 5.4K
14:01 63.86 63.86 63.78 63.79 5.0K
14:02 63.81 63.84 63.77 63.79 6.0K
14:03 63.83 63.83 63.81 63.81 10.6K
14:04 63.85 63.85 63.82 63.83 9.3K
14:05 63.87 63.88 63.81 63.81 4.1K
14:06 63.79 63.85 63.79 63.84 8.9K
14:07 63.82 63.83 63.79 63.82 1.9K
14:08 63.81 63.82 63.78 63.79 9.2K
14:09 63.80 63.84 63.80 63.82 2.7K
14:10 63.84 63.84 63.81 63.82 4.3K
14:11 63.83 63.86 63.81 63.86 4.7K
14:12 63.87 63.87 63.80 63.81 6.3K
14:13 63.82 63.86 63.82 63.86 8.0K
14:14 63.85 63.87 63.83 63.83 6.6K
14:15 63.90 63.91 63.88 63.90 4.8K
14:16 63.90 63.92 63.89 63.92 6.5K
14:17 63.93 63.94 63.91 63.92 6.7K
14:18 63.91 63.97 63.87 63.87 17.3K
14:19 63.89 63.94 63.89 63.94 6.0K
14:20 63.94 63.96 63.94 63.95 3.3K
14:21 63.93 63.98 63.93 63.97 19.5K
14:22 63.97 64.15 63.97 64.10 40.7K
14:23 64.07 64.10 64.04 64.06 14.0K
14:24 64.03 64.03 63.95 63.95 23.0K
14:25 63.94 63.94 63.85 63.85 9.7K
14:26 63.84 63.84 63.80 63.81 7.4K
14:27 63.83 63.88 63.80 63.88 11.1K
14:28 63.91 63.96 63.91 63.96 2.9K
14:29 63.99 64.01 63.90 63.91 12.0K
14:30 63.91 63.93 63.81 63.81 9.8K
14:31 63.85 63.91 63.85 63.86 6.5K
14:32 63.83 63.83 63.66 63.66 10.0K
14:33 63.67 63.68 63.64 63.65 5.8K
14:34 63.65 63.69 63.60 63.65 18.2K
14:35 63.66 63.68 63.63 63.64 4.3K
14:36 63.65 63.65 63.55 63.55 7.5K
14:37 63.56 63.56 63.50 63.53 7.5K
14:38 63.58 63.60 63.53 63.53 10.1K
14:39 63.53 63.60 63.53 63.57 5.9K
14:40 63.57 63.57 63.51 63.53 10.8K
14:41 63.49 63.49 63.45 63.45 5.9K
14:42 63.47 63.50 63.44 63.45 9.0K
14:43 63.41 63.41 63.35 63.35 28.9K
14:44 63.34 63.35 63.32 63.32 5.5K
14:45 63.33 63.33 63.31 63.33 11.5K
14:46 63.33 63.33 63.17 63.17 30.4K
14:47 63.12 63.14 63.04 63.04 22.0K
14:48 63.04 63.08 63.01 63.07 17.1K
14:49 63.07 63.09 63.06 63.09 6.3K
14:50 63.14 63.24 63.14 63.19 11.0K
14:51 63.19 63.25 63.17 63.23 8.0K
14:52 63.24 63.26 63.16 63.20 8.3K
14:53 63.22 63.25 63.20 63.25 5.5K
14:54 63.26 63.26 63.20 63.20 8.0K
14:55 63.17 63.17 63.09 63.09 3.8K
14:56 63.09 63.09 63.05 63.05 2.6K
14:57 63.11 63.11 63.00 63.01 44.9K
14:58 63.01 63.03 62.99 63.03 52.7K
14:59 62.97 63.05 62.95 63.05 22.3K
15:00 63.00 63.03 62.87 63.03 19.5K
15:01 63.05 63.19 63.05 63.18 12.4K
15:02 63.13 63.17 63.12 63.13 10.4K
15:03 63.21 63.21 63.19 63.19 5.8K
15:04 63.20 63.24 63.18 63.24 5.3K
15:05 63.15 63.15 63.04 63.05 11.1K
15:06 63.07 63.16 63.07 63.15 4.3K
15:07 63.09 63.25 63.09 63.21 5.0K
15:08 63.21 63.31 63.21 63.31 9.0K
15:09 63.27 63.33 63.25 63.26 6.4K
15:10 63.12 63.16 63.10 63.13 15.0K
15:11 63.13 63.24 63.13 63.24 5.3K
15:12 63.23 63.29 63.20 63.28 6.4K
15:13 63.27 63.28 63.22 63.22 5.5K
15:14 63.19 63.35 63.19 63.35 7.7K
15:15 63.34 63.44 63.34 63.44 20.7K
15:16 63.40 63.42 63.36 63.36 8.6K
15:17 63.33 63.37 63.33 63.36 4.2K
15:18 63.29 63.33 63.29 63.30 5.8K
15:19 63.27 63.32 63.16 63.16 14.4K
15:20 63.15 63.19 63.13 63.16 15.1K
15:21 63.23 63.26 63.20 63.22 10.3K
15:22 63.27 63.30 63.27 63.28 4.5K
15:23 63.27 63.34 63.26 63.32 3.6K
15:24 63.34 63.34 63.28 63.28 3.4K
15:25 63.27 63.31 63.24 63.24 22.8K
15:26 63.23 63.24 63.18 63.18 4.1K
15:27 63.18 63.18 63.07 63.07 150.6K
15:28 63.08 63.09 62.94 62.94 19.5K
15:29 62.99 63.01 62.94 62.97 15.9K
15:30 62.96 62.97 62.87 62.89 15.4K
15:31 62.88 62.93 62.84 62.84 8.2K
15:32 62.86 62.86 62.78 62.78 26.0K
15:33 62.75 62.77 62.67 62.73 40.7K
15:34 62.67 62.73 62.67 62.69 9.9K
15:35 62.68 62.77 62.68 62.77 48.2K
15:36 62.81 62.81 62.74 62.76 28.1K
15:37 62.77 62.82 62.73 62.73 31.0K
15:38 62.73 62.82 62.72 62.82 13.0K
15:39 62.88 62.89 62.78 62.78 12.8K
15:40 62.80 62.82 62.76 62.77 13.1K
15:41 62.77 62.77 62.71 62.75 26.2K
15:42 62.77 62.79 62.72 62.76 11.4K
15:43 62.75 62.81 62.75 62.77 11.4K
15:44 62.78 62.78 62.69 62.70 17.6K
15:45 62.74 62.74 62.62 62.63 16.9K
15:46 62.60 62.66 62.55 62.55 25.9K
15:47 62.57 62.57 62.50 62.52 27.7K
15:48 62.52 62.56 62.49 62.51 37.3K
15:49 62.54 62.70 62.54 62.62 30.1K
15:50 62.64 62.66 62.62 62.62 19.9K
15:51 62.66 62.70 62.62 62.65 21.9K
15:52 62.64 62.66 62.61 62.62 19.2K
15:53 62.66 62.75 62.65 62.73 15.7K
15:54 62.71 62.72 62.61 62.61 30.1K
15:55 62.64 62.66 62.58 62.61 41.3K
15:56 62.65 62.67 62.60 62.62 28.5K
15:57 62.62 62.64 62.60 62.61 16.5K
15:58 62.63 62.70 62.61 62.70 34.6K
15:59 62.61 62.64 62.46 62.64 627.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし