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 65.38 65.42 65.31 65.39 1,001.4K
09:31 65.37 65.38 65.28 65.28 30.9K
09:32 65.27 65.27 65.01 65.02 53.9K
09:33 65.02 65.17 64.99 65.10 19.8K
09:34 65.16 65.16 65.09 65.09 24.7K
09:35 65.07 65.32 65.02 65.29 28.2K
09:36 65.27 65.31 65.22 65.29 17.7K
09:37 65.37 65.37 65.20 65.21 19.0K
09:38 65.23 65.34 65.23 65.34 15.1K
09:39 65.27 65.45 65.27 65.43 55.8K
09:40 65.43 65.52 65.42 65.50 69.7K
09:41 65.54 65.62 65.52 65.62 60.6K
09:42 65.62 65.73 65.57 65.72 50.9K
09:43 65.75 65.82 65.59 65.59 52.7K
09:44 65.60 65.68 65.49 65.67 32.9K
09:45 65.66 65.66 65.39 65.41 34.7K
09:46 65.36 65.36 65.22 65.22 26.2K
09:47 65.16 65.23 65.16 65.18 46.1K
09:48 65.15 65.17 65.05 65.06 85.3K
09:49 65.07 65.10 64.98 64.98 26.1K
09:50 64.94 65.03 64.94 65.02 31.1K
09:51 65.03 65.06 64.78 64.78 56.3K
09:52 64.74 64.74 64.51 64.55 60.6K
09:53 64.55 64.55 64.44 64.44 84.7K
09:54 64.43 64.45 64.32 64.32 69.8K
09:55 64.30 64.38 64.26 64.36 60.4K
09:56 64.36 64.40 64.27 64.36 42.9K
09:57 64.41 64.46 64.26 64.28 33.7K
09:58 64.26 64.28 64.09 64.10 115.5K
09:59 64.07 64.17 64.04 64.17 14.7K
10:00 64.13 64.13 63.94 63.96 34.8K
10:01 63.93 64.03 63.93 63.93 30.4K
10:02 63.90 63.94 63.72 63.73 47.3K
10:03 63.73 63.75 63.65 63.66 34.2K
10:04 63.65 63.73 63.56 63.69 36.2K
10:05 63.74 64.00 63.74 63.92 39.9K
10:06 63.98 64.09 63.95 64.09 32.6K
10:07 64.09 64.22 64.09 64.09 12.0K
10:08 64.13 64.30 64.13 64.26 33.1K
10:09 64.24 64.27 64.22 64.27 18.4K
10:10 64.24 64.37 64.24 64.36 19.2K
10:11 64.36 64.45 64.34 64.42 23.0K
10:12 64.27 64.39 64.27 64.36 13.8K
10:13 64.42 64.48 64.39 64.48 17.1K
10:14 64.53 64.56 64.48 64.49 10.2K
10:15 64.50 64.61 64.50 64.56 33.1K
10:16 64.55 64.63 64.54 64.61 78.0K
10:17 64.64 64.64 64.47 64.55 64.8K
10:18 64.45 64.45 64.29 64.33 36.3K
10:19 64.35 64.36 64.31 64.31 9.0K
10:20 64.28 64.34 64.18 64.34 22.1K
10:21 64.32 64.44 64.32 64.43 49.8K
10:22 64.42 64.49 64.37 64.49 6.3K
10:23 64.45 64.51 64.45 64.51 2.6K
10:24 64.59 64.60 64.36 64.36 14.3K
10:25 64.24 64.40 64.21 64.40 5.3K
10:26 64.33 64.33 64.23 64.23 2.4K
10:27 64.29 64.31 64.28 64.31 13.7K
10:28 64.32 64.37 64.32 64.37 3.2K
10:29 64.41 64.50 64.41 64.50 6.8K
10:30 64.50 64.50 64.39 64.45 5.7K
10:31 64.59 64.65 64.59 64.60 7.6K
10:32 64.57 64.57 64.46 64.46 28.2K
10:33 64.45 64.61 64.45 64.61 4.8K
10:34 64.59 64.60 64.58 64.60 4.8K
10:35 64.58 64.77 64.58 64.77 10.9K
10:36 64.75 64.83 64.72 64.83 18.6K
10:37 64.80 64.88 64.65 64.65 20.4K
10:38 64.74 64.81 64.74 64.75 6.3K
10:39 64.73 64.79 64.73 64.75 9.1K
10:40 64.68 64.70 64.68 64.68 17.2K
10:41 64.70 64.78 64.65 64.78 36.6K
10:42 64.78 64.80 64.77 64.80 6.2K
10:43 64.77 64.87 64.74 64.87 6.0K
10:44 64.86 64.92 64.84 64.89 7.0K
10:45 64.95 65.04 64.95 64.99 27.5K
10:46 64.94 64.94 64.83 64.84 4.4K
10:47 64.79 64.84 64.68 64.84 8.2K
10:48 64.81 64.87 64.76 64.77 6.5K
10:49 64.77 64.78 64.77 64.78 4.1K
10:50 64.74 64.77 64.70 64.76 18.5K
10:51 64.79 64.80 64.71 64.71 20.4K
10:52 64.72 64.78 64.71 64.74 9.5K
10:53 64.71 64.78 64.71 64.78 2.8K
10:54 64.78 64.79 64.77 64.78 4.8K
10:55 64.76 64.86 64.75 64.86 17.9K
10:56 64.94 64.95 64.83 64.92 14.6K
10:57 64.93 65.14 64.93 65.14 34.0K
10:58 65.14 65.24 65.12 65.16 22.6K
10:59 65.17 65.26 65.17 65.21 14.1K
11:00 65.19 65.21 65.13 65.21 38.9K
11:01 65.21 65.24 65.15 65.18 19.6K
11:02 65.17 65.25 65.13 65.23 14.1K
11:03 65.24 65.25 65.18 65.25 6.0K
11:04 65.25 65.27 65.24 65.24 5.5K
11:05 65.28 65.28 65.10 65.15 8.9K
11:06 65.17 65.23 65.17 65.19 4.6K
11:07 65.17 65.27 65.17 65.27 6.6K
11:08 65.23 65.29 65.23 65.29 8.2K
11:09 65.31 65.33 65.28 65.31 14.6K
11:10 65.32 65.32 65.26 65.30 5.3K
11:11 65.30 65.30 65.17 65.17 7.6K
11:12 65.19 65.19 65.11 65.17 23.0K
11:13 65.21 65.21 65.19 65.19 7.4K
11:14 65.29 65.34 65.29 65.33 12.1K
11:15 65.32 65.32 65.24 65.25 7.5K
11:16 65.26 65.26 65.17 65.19 4.9K
11:17 65.15 65.19 65.13 65.19 5.9K
11:18 65.21 65.26 65.20 65.20 16.5K
11:19 65.21 65.31 65.19 65.31 10.2K
11:20 65.29 65.29 65.03 65.03 14.7K
11:21 65.01 65.13 65.01 65.13 7.9K
11:22 65.13 65.19 65.13 65.19 11.5K
11:23 65.29 65.29 65.15 65.17 26.9K
11:24 65.15 65.15 65.05 65.05 10.6K
11:25 65.07 65.08 64.96 64.97 106.9K
11:26 64.95 64.97 64.89 64.94 11.4K
11:27 64.96 65.01 64.95 64.99 7.9K
11:28 64.95 65.00 64.94 64.98 11.7K
11:29 64.97 64.99 64.93 64.99 8.5K
11:30 65.00 65.00 64.95 64.94 9.3K
11:31 64.93 64.93 64.80 64.80 32.3K
11:32 64.79 64.89 64.79 64.89 7.2K
11:33 64.91 65.06 64.91 65.06 13.3K
11:34 65.15 65.35 65.15 65.35 8.9K
11:35 65.27 65.28 65.18 65.21 10.8K
11:36 65.22 65.24 65.21 65.22 7.3K
11:37 65.26 65.29 65.20 65.29 9.2K
11:38 65.30 65.30 65.21 65.23 3.9K
11:39 65.21 65.22 65.16 65.17 22.3K
11:40 65.07 65.09 65.06 65.07 8.8K
11:41 65.09 65.19 65.06 65.18 5.6K
11:42 65.20 65.21 65.19 65.21 4.6K
11:43 65.13 65.14 65.07 65.07 11.1K
11:44 65.07 65.07 64.97 65.01 19.5K
11:45 65.02 65.03 64.97 65.03 6.2K
11:46 65.05 65.09 65.05 65.07 5.8K
11:47 65.07 65.15 65.06 65.15 5.0K
11:48 65.17 65.22 65.15 65.21 3.2K
11:49 65.21 65.23 65.18 65.18 4.3K
11:50 65.18 65.18 65.08 65.12 23.3K
11:51 65.13 65.15 65.13 65.15 2.5K
11:52 65.19 65.19 65.05 65.05 28.8K
11:53 65.03 65.08 65.02 65.08 3.6K
11:54 65.07 65.07 65.01 65.03 6.6K
11:55 65.09 65.14 65.08 65.08 9.1K
11:56 65.05 65.05 65.05 65.05 2.8K
11:57 65.04 65.06 65.04 65.06 1.3K
11:58 65.06 65.07 65.06 65.07 1.7K
11:59 65.06 65.07 65.06 65.06 1.2K
12:00 65.07 65.08 64.97 64.99 5.5K
12:01 64.93 64.97 64.92 64.93 8.2K
12:02 64.88 64.89 64.87 64.89 8.0K
12:03 64.97 65.07 64.97 65.07 5.8K
12:04 65.17 65.21 65.17 65.21 5.1K
12:05 65.20 65.22 65.15 65.19 6.8K
12:06 65.19 65.22 65.19 65.19 5.1K
12:07 65.29 65.31 65.27 65.30 9.3K
12:08 65.31 65.33 65.27 65.31 4.6K
12:09 65.33 65.33 65.30 65.33 2.9K
12:10 65.33 65.44 65.33 65.43 14.8K
12:11 65.38 65.38 65.32 65.33 5.3K
12:12 65.34 65.34 65.34 65.33 0.9K
12:13 65.34 65.36 65.34 65.35 14.3K
12:14 65.39 65.40 65.38 65.40 1.8K
12:15 65.40 65.54 65.40 65.51 27.7K
12:16 65.53 65.53 65.47 65.50 10.4K
12:17 65.54 65.57 65.53 65.55 29.5K
12:18 65.54 65.58 65.54 65.54 10.2K
12:19 65.51 65.54 65.43 65.49 12.3K
12:20 65.47 65.47 65.39 65.39 4.0K
12:21 65.44 65.45 65.38 65.38 7.0K
12:22 65.36 65.36 65.27 65.27 7.5K
12:23 65.26 65.31 65.26 65.31 8.3K
12:24 65.28 65.31 65.28 65.31 23.9K
12:25 65.29 65.29 65.08 65.08 13.7K
12:26 65.05 65.09 65.03 65.09 16.7K
12:27 65.13 65.13 65.09 65.11 4.5K
12:28 65.09 65.11 65.08 65.08 92.8K
12:29 65.13 65.15 65.05 65.13 11.6K
12:30 65.14 65.29 65.14 65.27 28.3K
12:31 65.21 65.24 65.20 65.23 16.0K
12:32 65.21 65.21 65.14 65.15 3.3K
12:33 65.10 65.16 65.10 65.13 14.8K
12:34 65.15 65.17 65.12 65.17 3.6K
12:35 65.20 65.23 65.20 65.21 17.9K
12:36 65.17 65.17 65.08 65.12 4.5K
12:37 65.13 65.15 65.10 65.15 18.1K
12:38 65.16 65.20 65.16 65.20 9.9K
12:39 65.18 65.18 65.17 65.17 14.6K
12:40 65.13 65.13 64.99 64.99 20.1K
12:41 64.94 64.94 64.83 64.94 20.0K
12:42 64.84 64.91 64.84 64.89 30.5K
12:43 64.93 65.01 64.93 65.01 4.1K
12:44 65.03 65.06 65.02 65.06 18.1K
12:45 65.04 65.04 64.96 64.96 19.5K
12:46 64.94 64.94 64.89 64.90 9.7K
12:47 64.94 64.95 64.92 64.92 13.8K
12:48 64.92 64.94 64.92 64.93 4.6K
12:49 64.89 64.89 64.87 64.89 17.0K
12:50 64.87 64.89 64.82 64.85 14.2K
12:51 64.84 64.84 64.74 64.80 17.4K
12:52 64.80 64.86 64.80 64.83 13.7K
12:53 64.81 64.86 64.79 64.86 30.6K
12:54 64.87 64.88 64.84 64.87 54.2K
12:55 64.88 64.90 64.87 64.87 38.1K
12:56 64.87 64.89 64.86 64.88 37.1K
12:57 64.84 64.85 64.83 64.83 25.1K
12:58 64.81 64.84 64.78 64.84 2.0K
12:59 64.88 64.88 64.82 64.84 8.7K
13:00 64.77 64.78 64.77 64.78 3.4K
13:01 64.75 64.82 64.72 64.82 12.8K
13:02 64.82 64.82 64.75 64.75 3.1K
13:03 64.75 64.83 64.75 64.83 4.3K
13:04 64.87 64.91 64.87 64.91 2.7K
13:05 64.91 64.94 64.84 64.84 5.4K
13:06 64.83 64.87 64.82 64.83 2.3K
13:07 64.82 64.85 64.82 64.85 2.3K
13:08 64.82 64.82 64.81 64.81 2.4K
13:09 64.80 64.81 64.80 64.80 14.5K
13:10 64.78 64.78 64.59 64.73 32.6K
13:11 64.69 64.69 64.59 64.59 2.2K
13:12 64.52 64.60 64.52 64.53 10.3K
13:13 64.49 64.68 64.47 64.66 10.4K
13:14 64.67 64.69 64.65 64.69 3.4K
13:15 64.63 64.75 64.63 64.75 4.0K
13:16 64.78 64.83 64.72 64.72 5.6K
13:17 64.67 64.68 64.67 64.68 6.1K
13:18 64.66 64.77 64.66 64.77 1.9K
13:19 64.79 64.79 64.68 64.68 2.5K
13:20 64.76 64.77 64.75 64.75 1.1K
13:21 64.81 64.83 64.71 64.71 7.7K
13:22 64.81 64.82 64.81 64.82 1.5K
13:23 64.86 64.90 64.86 64.89 6.7K
13:24 64.88 64.88 64.86 64.86 2.0K
13:25 64.87 64.89 64.87 64.89 2.2K
13:26 64.83 64.83 64.81 64.81 1.2K
13:27 64.77 64.77 64.75 64.75 4.1K
13:28 64.77 64.90 64.76 64.90 6.2K
13:29 64.89 64.90 64.86 64.88 7.5K
13:30 64.87 64.95 64.85 64.95 12.1K
13:31 64.94 64.94 64.84 64.84 5.7K
13:32 64.82 64.82 64.82 64.82 0.3K
13:33 64.93 65.04 64.93 65.01 20.5K
13:34 64.99 65.04 64.97 64.97 6.2K
13:35 65.10 65.10 65.09 65.10 12.4K
13:36 65.14 65.28 65.14 65.28 84.0K
13:37 65.27 65.36 65.27 65.33 9.3K
13:38 65.32 65.38 65.32 65.38 10.3K
13:39 65.35 65.43 65.35 65.38 5.0K
13:40 65.35 65.35 65.29 65.32 9.3K
13:41 65.29 65.29 65.21 65.21 16.1K
13:42 65.21 65.31 65.21 65.31 22.5K
13:43 65.30 65.39 65.30 65.38 21.2K
13:44 65.35 65.35 65.29 65.29 1.1K
13:45 65.33 65.36 65.26 65.36 36.0K
13:46 65.31 65.37 65.23 65.23 26.3K
13:47 65.26 65.31 65.22 65.22 7.9K
13:48 65.22 65.29 65.22 65.29 6.2K
13:50 65.22 65.30 65.22 65.30 3.9K
13:51 65.28 65.32 65.28 65.30 3.3K
13:52 65.33 65.33 65.28 65.31 3.3K
13:53 65.33 65.33 65.33 65.33 6.1K
13:54 65.36 65.37 65.35 65.37 19.0K
13:55 65.35 65.35 65.32 65.32 1.3K
13:56 65.40 65.40 65.34 65.34 5.2K
13:57 65.37 65.37 65.35 65.35 2.5K
13:58 65.35 65.35 65.33 65.33 3.5K
13:59 65.37 65.42 65.37 65.42 5.1K
14:00 65.39 65.40 65.37 65.37 3.0K
14:01 65.37 65.42 65.34 65.42 8.0K
14:02 65.41 65.51 65.41 65.51 27.8K
14:03 65.49 65.50 65.39 65.39 4.7K
14:04 65.47 65.47 65.42 65.45 25.7K
14:05 65.46 65.49 65.46 65.48 8.2K
14:06 65.49 65.55 65.48 65.55 18.0K
14:07 65.53 65.65 65.53 65.65 11.2K
14:08 65.65 65.66 65.61 65.65 14.1K
14:09 65.62 65.65 65.58 65.58 8.9K
14:10 65.57 65.57 65.33 65.33 9.8K
14:11 65.30 65.34 65.30 65.34 5.3K
14:12 65.34 65.38 65.34 65.37 3.7K
14:13 65.37 65.58 65.37 65.58 9.2K
14:14 65.61 65.64 65.50 65.50 33.6K
14:15 65.49 65.60 65.49 65.60 2.7K
14:16 65.56 65.58 65.52 65.56 11.1K
14:17 65.56 65.63 65.38 65.38 35.9K
14:18 65.32 65.55 65.28 65.52 35.8K
14:19 65.46 65.48 65.44 65.46 5.2K
14:20 65.39 65.53 65.39 65.53 10.1K
14:21 65.51 65.62 65.51 65.62 27.4K
14:22 65.63 65.64 65.63 65.63 11.5K
14:23 65.58 65.63 65.58 65.62 9.3K
14:24 65.64 65.64 65.57 65.57 11.4K
14:25 65.63 65.67 65.63 65.63 12.7K
14:26 65.62 65.72 65.62 65.64 25.1K
14:27 65.63 65.72 65.63 65.72 11.9K
14:28 65.66 65.66 65.64 65.64 3.0K
14:29 65.56 65.62 65.56 65.62 5.5K
14:30 65.63 65.69 65.62 65.64 9.3K
14:31 65.64 65.66 65.59 65.60 16.3K
14:32 65.59 65.59 65.55 65.58 8.6K
14:33 65.60 65.60 65.59 65.58 4.6K
14:34 65.61 65.62 65.61 65.62 6.0K
14:35 65.60 65.60 65.53 65.53 25.8K
14:36 65.55 65.55 65.50 65.54 6.4K
14:37 65.53 65.55 65.49 65.55 1.5K
14:38 65.60 65.60 65.57 65.58 2.2K
14:39 65.54 65.55 65.52 65.52 7.7K
14:40 65.53 65.53 65.41 65.43 3.8K
14:41 65.46 65.46 65.44 65.45 5.8K
14:42 65.43 65.43 65.38 65.40 2.6K
14:43 65.41 65.43 65.41 65.43 13.4K
14:44 65.44 65.45 65.38 65.38 11.1K
14:45 65.38 65.41 65.38 65.41 2.5K
14:46 65.42 65.51 65.42 65.49 2.4K
14:47 65.52 65.52 65.48 65.48 2.5K
14:48 65.48 65.48 65.47 65.47 2.4K
14:49 65.50 65.50 65.49 65.49 1.2K
14:50 65.58 65.64 65.58 65.63 5.9K
14:51 65.65 65.74 65.65 65.74 8.0K
14:52 65.74 65.76 65.72 65.76 12.5K
14:53 65.77 66.05 65.75 66.05 241.6K
14:54 66.09 66.30 66.08 66.30 113.6K
14:55 66.26 66.40 66.26 66.39 32.7K
14:56 66.39 66.48 66.39 66.46 44.2K
14:57 66.46 66.46 66.12 66.12 68.1K
14:58 66.22 66.26 66.14 66.14 27.4K
14:59 66.11 66.11 65.98 66.01 48.3K
15:00 66.05 66.11 66.00 66.03 41.8K
15:01 66.05 66.06 65.94 65.98 9.4K
15:02 65.93 65.98 65.93 65.95 9.7K
15:03 65.92 65.97 65.91 65.91 27.5K
15:04 65.92 65.93 65.86 65.88 58.9K
15:05 65.88 66.03 65.87 66.03 15.9K
15:06 65.99 66.07 65.98 66.07 119.1K
15:07 66.06 66.06 66.02 66.04 12.7K
15:08 66.04 66.15 66.03 66.15 18.7K
15:09 66.16 66.21 66.06 66.06 28.2K
15:10 66.07 66.13 66.07 66.08 10.1K
15:11 66.09 66.09 66.03 66.05 12.2K
15:12 65.98 66.04 65.96 66.00 13.1K
15:13 66.03 66.07 65.98 66.07 13.9K
15:14 66.10 66.15 66.10 66.13 12.9K
15:15 66.13 66.14 66.07 66.13 17.8K
15:16 66.13 66.15 66.02 66.07 20.2K
15:17 66.02 66.05 66.00 66.00 7.6K
15:18 66.03 66.04 65.98 65.98 13.3K
15:19 66.01 66.01 65.95 65.98 12.6K
15:20 66.01 66.01 65.94 65.95 3.7K
15:21 65.95 66.01 65.94 66.01 13.0K
15:22 66.02 66.02 65.83 65.83 16.2K
15:23 65.83 65.91 65.83 65.84 15.3K
15:24 65.72 65.76 65.68 65.74 63.5K
15:25 65.69 65.69 65.62 65.63 7.4K
15:26 65.62 65.65 65.57 65.65 33.4K
15:27 65.67 65.78 65.66 65.75 16.3K
15:28 65.80 65.80 65.69 65.77 13.3K
15:29 65.81 65.90 65.81 65.90 49.8K
15:30 65.91 65.91 65.69 65.69 51.5K
15:31 65.70 65.70 65.56 65.59 19.1K
15:32 65.59 65.66 65.58 65.59 8.5K
15:33 65.59 65.74 65.56 65.74 14.1K
15:34 65.72 65.72 65.63 65.66 3.0K
15:35 65.65 65.65 65.54 65.60 8.2K
15:36 65.61 65.68 65.59 65.68 100.9K
15:37 65.67 65.68 65.63 65.65 5.2K
15:38 65.65 65.66 65.62 65.66 15.1K
15:39 65.65 65.65 65.60 65.61 15.9K
15:40 65.60 65.61 65.56 65.56 21.5K
15:41 65.55 65.59 65.52 65.52 15.3K
15:42 65.49 65.60 65.49 65.58 28.5K
15:43 65.56 65.56 65.49 65.52 8.9K
15:44 65.54 65.57 65.53 65.57 17.7K
15:45 65.56 65.56 65.49 65.49 6.2K
15:46 65.51 65.51 65.50 65.50 3.8K
15:47 65.50 65.52 65.48 65.52 23.5K
15:48 65.53 65.61 65.51 65.61 14.4K
15:49 65.60 65.69 65.60 65.65 19.0K
15:50 65.60 65.60 65.45 65.52 17.9K
15:51 65.50 65.53 65.48 65.51 15.7K
15:52 65.54 65.58 65.54 65.58 11.4K
15:53 65.60 65.60 65.53 65.54 14.8K
15:54 65.50 65.51 65.39 65.39 18.5K
15:55 65.36 65.40 65.27 65.33 63.2K
15:56 65.35 65.44 65.33 65.37 56.2K
15:57 65.36 65.45 65.34 65.43 34.7K
15:58 65.42 65.55 65.41 65.47 34.7K
15:59 65.46 65.58 65.38 65.46 487.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし