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 64.47 64.61 64.47 64.57 725.9K
09:31 64.55 64.61 64.38 64.43 28.9K
09:32 64.39 64.39 64.20 64.20 49.9K
09:33 64.24 64.31 64.19 64.27 30.3K
09:34 64.28 64.30 64.20 64.20 35.6K
09:35 64.23 64.42 64.21 64.38 31.1K
09:36 64.43 64.49 64.37 64.49 14.4K
09:37 64.43 64.43 64.33 64.38 18.4K
09:38 64.42 64.61 64.36 64.61 31.4K
09:39 64.60 64.81 64.60 64.81 84.4K
09:40 64.81 64.89 64.75 64.75 22.3K
09:41 64.88 65.08 64.85 65.06 67.2K
09:42 65.02 65.06 64.84 64.84 21.7K
09:43 64.85 64.85 64.68 64.68 33.7K
09:44 64.69 64.74 64.56 64.56 62.0K
09:45 64.64 64.75 64.63 64.65 21.6K
09:46 64.63 64.63 64.47 64.55 17.1K
09:47 64.54 64.55 64.33 64.33 49.5K
09:48 64.30 64.30 64.22 64.24 38.9K
09:49 64.20 64.35 64.20 64.31 36.1K
09:50 64.30 64.54 64.30 64.47 10.9K
09:51 64.43 64.44 64.29 64.35 14.5K
09:52 64.34 64.39 64.28 64.38 20.3K
09:53 64.43 64.43 64.36 64.38 7.3K
09:54 64.39 64.39 64.23 64.23 16.8K
09:55 64.19 64.21 64.09 64.19 86.9K
09:56 64.23 64.37 64.23 64.37 8.4K
09:57 64.32 64.32 64.26 64.26 15.2K
09:58 64.30 64.32 64.24 64.29 20.4K
09:59 64.25 64.29 64.23 64.26 7.4K
10:00 64.30 64.30 64.20 64.21 16.7K
10:01 64.21 64.34 64.21 64.33 11.8K
10:02 64.40 64.48 64.40 64.48 9.7K
10:03 64.46 64.46 64.40 64.44 11.9K
10:04 64.38 64.38 64.26 64.27 13.3K
10:05 64.25 64.39 64.24 64.38 10.1K
10:06 64.45 64.50 64.45 64.45 10.4K
10:07 64.51 64.61 64.51 64.60 42.4K
10:08 64.60 64.62 64.52 64.52 12.0K
10:09 64.55 64.55 64.47 64.52 18.2K
10:10 64.44 64.47 64.29 64.29 15.5K
10:11 64.27 64.30 64.19 64.19 22.8K
10:12 64.18 64.21 64.16 64.21 15.3K
10:13 64.23 64.28 64.23 64.28 3.4K
10:14 64.32 64.40 64.29 64.35 27.3K
10:15 64.34 64.38 64.34 64.38 12.8K
10:16 64.38 64.39 64.29 64.29 10.4K
10:17 64.24 64.24 64.06 64.08 7.1K
10:18 64.07 64.09 64.02 64.09 50.7K
10:19 64.11 64.18 64.05 64.18 6.2K
10:20 64.12 64.12 64.07 64.07 8.2K
10:21 64.07 64.11 63.97 63.97 47.1K
10:22 63.94 64.04 63.92 63.95 23.2K
10:23 63.98 64.11 63.96 64.11 5.3K
10:24 64.08 64.08 63.95 63.95 13.8K
10:25 63.91 63.91 63.86 63.86 31.0K
10:26 63.83 64.08 63.82 64.08 20.4K
10:27 64.08 64.08 63.95 63.95 16.2K
10:28 63.90 63.97 63.86 63.97 8.7K
10:29 63.93 63.93 63.84 63.93 10.8K
10:30 63.88 63.88 63.82 63.83 6.7K
10:31 63.83 63.89 63.83 63.86 4.6K
10:32 63.91 63.93 63.85 63.85 8.9K
10:33 63.83 63.87 63.82 63.85 9.9K
10:34 63.84 63.85 63.79 63.79 10.6K
10:35 63.78 63.79 63.72 63.76 16.7K
10:36 63.79 63.87 63.74 63.87 11.1K
10:37 63.88 64.07 63.88 64.06 20.1K
10:38 64.05 64.05 63.93 64.03 12.4K
10:39 64.02 64.08 63.98 64.05 16.7K
10:40 64.05 64.05 63.90 63.90 8.7K
10:41 63.90 64.04 63.90 64.04 13.2K
10:42 64.06 64.09 64.01 64.01 10.1K
10:43 64.03 64.11 64.03 64.08 14.4K
10:44 64.10 64.13 64.10 64.12 5.3K
10:45 64.12 64.16 64.10 64.11 28.0K
10:46 64.13 64.13 64.00 64.00 7.3K
10:47 63.96 63.96 63.90 63.93 2.9K
10:48 63.95 64.03 63.95 64.03 2.2K
10:49 64.03 64.06 64.00 64.00 4.2K
10:50 63.95 63.96 63.91 63.92 6.4K
10:51 63.84 63.95 63.84 63.95 6.2K
10:52 63.97 64.01 63.97 63.98 17.8K
10:53 63.93 64.01 63.93 63.98 18.4K
10:54 63.97 63.97 63.93 63.96 9.8K
10:55 63.96 63.97 63.92 63.97 5.4K
10:56 63.93 63.94 63.84 63.85 6.5K
10:57 63.85 63.85 63.80 63.80 15.6K
10:58 63.79 63.79 63.74 63.74 12.5K
10:59 63.74 63.80 63.74 63.79 5.9K
11:00 63.75 63.79 63.72 63.72 6.0K
11:01 63.71 63.77 63.68 63.73 34.7K
11:02 63.72 63.73 63.72 63.73 5.5K
11:03 63.74 63.91 63.74 63.91 7.7K
11:04 63.89 63.91 63.80 63.83 6.7K
11:05 63.85 63.88 63.78 63.88 3.9K
11:06 63.86 63.86 63.76 63.81 9.6K
11:07 63.82 63.84 63.78 63.83 3.7K
11:08 63.86 63.89 63.85 63.89 2.8K
11:09 63.89 63.89 63.82 63.87 5.4K
11:10 63.86 63.88 63.82 63.88 3.4K
11:11 63.84 63.97 63.84 63.96 8.5K
11:12 63.95 64.00 63.90 63.94 25.5K
11:13 63.95 63.98 63.92 63.98 4.5K
11:14 64.00 64.05 63.99 64.05 5.9K
11:15 64.04 64.06 63.97 64.04 5.2K
11:16 64.04 64.12 64.04 64.12 9.7K
11:17 64.12 64.14 64.12 64.14 16.3K
11:18 64.14 64.15 64.09 64.09 13.0K
11:19 64.10 64.10 63.97 64.04 22.4K
11:20 64.03 64.03 63.98 64.00 7.3K
11:21 63.98 64.06 63.98 64.06 5.6K
11:22 64.07 64.10 64.07 64.10 6.0K
11:23 64.14 64.19 64.12 64.16 9.4K
11:24 64.16 64.17 64.07 64.17 10.4K
11:25 64.18 64.20 64.14 64.14 27.0K
11:26 64.10 64.10 64.03 64.03 5.8K
11:27 64.10 64.16 64.10 64.16 6.7K
11:28 64.21 64.29 64.21 64.29 17.4K
11:29 64.29 64.31 64.26 64.31 12.3K
11:30 64.29 64.31 64.28 64.28 7.7K
11:31 64.27 64.37 64.21 64.37 8.7K
11:32 64.40 64.40 64.33 64.35 8.0K
11:33 64.34 64.38 64.34 64.36 3.6K
11:34 64.36 64.39 64.24 64.24 7.5K
11:35 64.27 64.27 64.18 64.23 14.7K
11:36 64.22 64.28 64.20 64.23 11.8K
11:37 64.19 64.22 64.17 64.18 6.5K
11:38 64.13 64.16 64.04 64.04 16.7K
11:39 64.03 64.08 64.03 64.06 2.9K
11:40 64.05 64.05 63.99 64.01 5.0K
11:41 64.07 64.13 64.06 64.11 5.2K
11:42 64.11 64.14 64.05 64.05 15.9K
11:43 64.05 64.05 64.01 64.04 17.1K
11:44 64.02 64.02 64.00 64.00 2.3K
11:45 64.08 64.15 64.08 64.15 3.8K
11:46 64.16 64.22 64.14 64.22 6.7K
11:47 64.21 64.24 64.21 64.24 2.5K
11:48 64.22 64.22 64.19 64.19 7.7K
11:49 64.17 64.17 64.11 64.12 7.0K
11:50 64.04 64.05 63.98 63.98 31.0K
11:51 63.96 64.02 63.96 64.02 10.5K
11:52 64.02 64.07 63.99 63.99 2.8K
11:53 64.01 64.10 64.01 64.06 3.4K
11:54 64.07 64.07 63.97 63.97 7.2K
11:55 63.99 64.00 63.95 63.96 20.7K
11:56 63.98 63.98 63.96 63.98 5.3K
11:57 63.99 64.05 63.95 64.04 8.1K
11:58 64.02 64.02 64.00 64.02 6.7K
11:59 64.04 64.04 63.99 63.99 5.3K
12:00 64.01 64.01 63.95 63.99 4.4K
12:01 63.98 63.98 63.91 63.91 5.2K
12:02 63.92 63.97 63.92 63.97 5.6K
12:03 63.97 63.97 63.87 63.87 3.2K
12:04 63.87 63.90 63.87 63.90 6.7K
12:05 63.90 63.90 63.85 63.86 8.7K
12:06 63.89 63.90 63.84 63.90 21.0K
12:07 63.93 63.97 63.92 63.92 8.5K
12:08 63.92 63.92 63.87 63.88 5.1K
12:09 63.90 63.90 63.82 63.83 6.3K
12:10 63.86 63.91 63.84 63.91 6.9K
12:11 63.87 63.89 63.86 63.88 3.3K
12:12 63.85 63.85 63.82 63.82 1.8K
12:13 63.85 63.95 63.85 63.92 5.6K
12:14 63.91 63.96 63.91 63.92 7.7K
12:15 63.95 64.01 63.95 63.95 6.6K
12:16 64.01 64.03 63.99 64.03 3.6K
12:17 64.01 64.03 63.98 64.03 13.5K
12:18 64.04 64.04 63.93 63.93 9.5K
12:19 63.96 63.97 63.96 63.96 1.8K
12:20 63.96 63.96 63.90 63.95 8.1K
12:21 63.92 63.92 63.85 63.92 9.7K
12:22 63.88 63.88 63.85 63.85 1.9K
12:23 63.88 63.92 63.86 63.88 3.9K
12:24 63.96 63.96 63.92 63.94 2.4K
12:25 63.92 64.03 63.91 64.03 20.1K
12:26 64.01 64.03 63.98 64.03 3.3K
12:27 63.98 64.06 63.98 64.06 2.2K
12:28 64.10 64.14 64.10 64.14 6.0K
12:29 64.15 64.16 64.11 64.11 9.5K
12:30 64.12 64.14 64.12 64.14 6.0K
12:31 64.15 64.18 64.12 64.13 10.7K
12:32 64.07 64.07 64.02 64.03 19.9K
12:33 63.99 64.04 63.99 64.04 2.9K
12:34 64.07 64.11 64.07 64.11 2.9K
12:35 64.13 64.22 64.13 64.22 23.6K
12:36 64.23 64.23 64.15 64.16 5.8K
12:37 64.15 64.17 64.12 64.15 2.7K
12:38 64.12 64.15 64.11 64.14 8.4K
12:39 64.14 64.14 64.10 64.10 6.6K
12:40 64.11 64.17 64.11 64.16 4.8K
12:41 64.13 64.14 64.11 64.14 4.8K
12:42 64.16 64.17 64.16 64.17 3.2K
12:43 64.17 64.20 64.14 64.14 8.6K
12:44 64.16 64.18 64.16 64.18 5.1K
12:45 64.17 64.18 64.14 64.17 8.0K
12:46 64.17 64.17 64.16 64.16 1.7K
12:47 64.17 64.19 64.16 64.17 4.1K
12:48 64.16 64.16 64.16 64.16 6.7K
12:49 64.21 64.22 64.18 64.22 9.7K
12:50 64.22 64.22 64.12 64.12 12.1K
12:51 64.11 64.11 63.98 64.02 28.5K
12:52 64.02 64.02 63.88 63.88 8.4K
12:53 63.88 63.92 63.81 63.92 15.8K
12:54 63.89 63.89 63.83 63.84 7.9K
12:55 63.82 63.85 63.82 63.82 9.5K
12:56 63.82 63.84 63.82 63.84 6.6K
12:57 63.82 63.83 63.82 63.83 5.0K
12:58 63.84 63.86 63.82 63.82 6.4K
12:59 63.83 63.83 63.81 63.81 9.7K
13:00 63.80 63.84 63.78 63.83 23.5K
13:01 63.84 63.84 63.82 63.82 1.8K
13:02 63.78 63.78 63.73 63.78 23.2K
13:03 63.78 63.82 63.78 63.82 5.5K
13:04 63.81 63.81 63.79 63.81 6.0K
13:05 63.82 63.82 63.76 63.77 10.3K
13:06 63.77 63.79 63.74 63.75 8.4K
13:07 63.76 63.81 63.75 63.79 24.8K
13:08 63.79 63.81 63.75 63.76 9.1K
13:09 63.77 63.77 63.75 63.77 8.7K
13:10 63.77 63.80 63.77 63.80 5.4K
13:11 63.80 63.80 63.75 63.79 12.4K
13:12 63.80 63.80 63.76 63.80 3.9K
13:13 63.79 63.79 63.66 63.72 55.9K
13:14 63.68 63.68 63.65 63.65 7.3K
13:15 63.66 63.67 63.52 63.52 59.9K
13:16 63.46 63.54 63.46 63.52 15.7K
13:17 63.57 63.59 63.53 63.53 16.0K
13:18 63.57 63.57 63.47 63.47 14.3K
13:19 63.51 63.51 63.49 63.51 4.3K
13:20 63.49 63.50 63.43 63.50 5.7K
13:21 63.54 63.57 63.52 63.57 5.5K
13:22 63.61 63.64 63.50 63.54 7.0K
13:23 63.49 63.54 63.48 63.54 4.5K
13:24 63.56 63.62 63.54 63.62 14.4K
13:25 63.62 63.66 63.58 63.63 8.6K
13:26 63.73 63.73 63.67 63.73 4.0K
13:27 63.71 63.77 63.69 63.69 4.7K
13:28 63.70 63.71 63.67 63.71 7.9K
13:29 63.78 63.80 63.77 63.77 7.2K
13:30 63.87 63.90 63.86 63.88 6.5K
13:31 63.89 63.89 63.82 63.82 7.3K
13:32 63.78 63.78 63.75 63.78 8.2K
13:33 63.76 63.76 63.73 63.73 2.9K
13:34 63.71 63.78 63.71 63.72 6.9K
13:35 63.72 63.78 63.72 63.78 45.2K
13:36 63.72 63.72 63.66 63.66 1.4K
13:37 63.61 63.69 63.61 63.67 4.7K
13:38 63.68 63.68 63.67 63.67 3.4K
13:39 63.63 63.63 63.63 63.63 5.1K
13:40 63.74 63.74 63.67 63.67 3.7K
13:41 63.62 63.62 63.62 63.62 1.6K
13:42 63.62 63.62 63.56 63.61 3.9K
13:43 63.65 63.66 63.59 63.60 5.1K
13:44 63.59 63.62 63.59 63.62 1.2K
13:45 63.64 63.64 63.55 63.55 6.3K
13:46 63.55 63.57 63.52 63.54 5.7K
13:47 63.55 63.55 63.48 63.47 9.8K
13:48 63.51 63.57 63.51 63.57 4.0K
13:49 63.53 63.54 63.46 63.46 5.2K
13:50 63.48 63.48 63.43 63.47 7.0K
13:51 63.48 63.48 63.42 63.44 6.5K
13:52 63.46 63.46 63.43 63.44 4.8K
13:53 63.46 63.48 63.45 63.46 5.8K
13:54 63.47 63.47 63.43 63.43 4.0K
13:55 63.49 63.50 63.45 63.48 4.7K
13:56 63.44 63.47 63.43 63.47 7.5K
13:57 63.46 63.49 63.43 63.44 3.9K
13:58 63.42 63.44 63.41 63.42 4.0K
13:59 63.42 63.44 63.41 63.43 11.3K
14:00 63.42 63.44 63.40 63.43 8.0K
14:01 63.41 63.44 63.40 63.40 3.8K
14:02 63.41 63.46 63.41 63.42 5.9K
14:03 63.41 63.41 63.35 63.35 15.6K
14:04 63.34 63.38 63.32 63.34 22.8K
14:05 63.33 63.33 63.27 63.27 14.3K
14:06 63.23 63.27 63.23 63.25 10.1K
14:07 63.32 63.38 63.32 63.38 5.2K
14:08 63.41 63.44 63.38 63.38 8.9K
14:09 63.37 63.37 63.31 63.31 9.2K
14:10 63.31 63.33 63.31 63.33 12.9K
14:11 63.35 63.46 63.33 63.46 10.1K
14:12 63.46 63.52 63.46 63.48 12.4K
14:13 63.49 63.54 63.49 63.54 4.2K
14:14 63.53 63.56 63.51 63.56 15.8K
14:15 63.56 63.58 63.53 63.53 6.8K
14:16 63.49 63.52 63.48 63.48 7.9K
14:17 63.48 63.48 63.45 63.45 6.7K
14:18 63.43 63.48 63.37 63.37 5.9K
14:19 63.34 63.34 63.23 63.23 7.0K
14:20 63.23 63.25 63.23 63.25 8.0K
14:21 63.29 63.29 63.24 63.25 3.8K
14:22 63.27 63.35 63.27 63.35 5.2K
14:23 63.32 63.34 63.30 63.33 11.3K
14:24 63.31 63.32 63.30 63.32 2.8K
14:25 63.37 63.37 63.33 63.35 7.8K
14:26 63.34 63.34 63.29 63.29 7.0K
14:27 63.36 63.36 63.32 63.32 4.1K
14:28 63.30 63.32 63.26 63.32 22.0K
14:29 63.32 63.32 63.30 63.32 3.5K
14:30 63.36 63.36 63.29 63.29 5.1K
14:31 63.27 63.29 63.21 63.21 16.0K
14:32 63.21 63.25 63.21 63.24 10.4K
14:33 63.22 63.24 63.15 63.20 21.7K
14:34 63.20 63.22 63.15 63.19 13.5K
14:35 63.19 63.24 63.19 63.23 5.4K
14:36 63.25 63.31 63.25 63.25 6.4K
14:37 63.27 63.28 63.27 63.28 6.5K
14:38 63.34 63.34 63.26 63.28 20.7K
14:39 63.28 63.42 63.28 63.39 7.1K
14:40 63.39 63.46 63.39 63.46 6.1K
14:41 63.47 63.48 63.45 63.46 3.3K
14:42 63.51 63.52 63.51 63.52 2.9K
14:43 63.55 63.58 63.55 63.58 10.5K
14:44 63.55 63.55 63.52 63.52 2.6K
14:45 63.54 63.54 63.47 63.47 8.9K
14:46 63.47 63.47 63.41 63.46 1.7K
14:47 63.53 63.54 63.42 63.42 9.5K
14:48 63.43 63.46 63.43 63.46 2.2K
14:49 63.46 63.50 63.46 63.50 3.5K
14:50 63.54 63.57 63.52 63.57 4.6K
14:51 63.56 63.64 63.56 63.64 4.1K
14:52 63.63 63.63 63.57 63.58 20.1K
14:53 63.56 63.58 63.56 63.58 7.8K
14:54 63.60 63.61 63.58 63.61 2.1K
14:55 63.60 63.60 63.57 63.58 7.1K
14:56 63.60 63.60 63.59 63.59 3.8K
14:57 63.60 63.61 63.59 63.60 21.9K
14:58 63.60 63.60 63.49 63.49 5.4K
14:59 63.53 63.56 63.53 63.53 3.2K
15:00 63.52 63.58 63.52 63.58 3.4K
15:01 63.58 63.59 63.54 63.59 7.7K
15:02 63.58 63.61 63.58 63.61 3.2K
15:03 63.61 63.86 63.61 63.83 32.0K
15:04 63.81 63.87 63.76 63.87 24.1K
15:05 63.86 63.92 63.86 63.91 13.3K
15:06 63.92 63.96 63.89 63.96 24.9K
15:07 63.95 63.98 63.92 63.96 9.5K
15:08 63.93 63.93 63.78 63.78 10.3K
15:09 63.79 63.88 63.79 63.86 11.1K
15:10 63.88 63.93 63.88 63.89 10.0K
15:11 63.91 63.91 63.91 63.91 5.2K
15:12 63.94 63.94 63.91 63.91 6.4K
15:13 63.95 63.97 63.95 63.96 3.0K
15:14 63.94 63.95 63.94 63.94 3.8K
15:15 64.03 64.04 63.98 64.00 37.6K
15:16 63.99 63.99 63.89 63.89 8.6K
15:17 63.92 64.01 63.92 64.01 11.7K
15:18 64.01 64.02 63.95 63.95 6.8K
15:19 63.95 63.97 63.91 63.91 5.1K
15:20 63.89 63.90 63.87 63.89 40.9K
15:21 63.91 63.96 63.91 63.96 28.3K
15:22 63.97 63.97 63.91 63.91 5.5K
15:23 63.87 63.91 63.86 63.90 10.3K
15:24 63.90 63.96 63.90 63.96 3.4K
15:25 63.95 63.99 63.94 63.98 5.2K
15:26 63.95 63.95 63.93 63.95 7.1K
15:27 63.96 64.00 63.92 63.96 9.0K
15:28 63.96 63.96 63.88 63.91 6.9K
15:29 63.90 63.90 63.86 63.86 13.8K
15:30 63.73 63.78 63.72 63.72 35.5K
15:31 63.74 63.77 63.72 63.74 9.7K
15:32 63.75 63.77 63.75 63.77 5.8K
15:33 63.74 63.74 63.70 63.72 15.0K
15:34 63.67 63.67 63.65 63.66 15.9K
15:35 63.67 63.72 63.67 63.72 9.8K
15:36 63.75 63.75 63.69 63.71 9.0K
15:37 63.72 63.72 63.66 63.66 52.7K
15:38 63.65 63.65 63.60 63.63 17.3K
15:39 63.65 63.66 63.58 63.58 29.6K
15:40 63.58 63.61 63.58 63.61 10.0K
15:41 63.67 63.67 63.63 63.63 16.7K
15:42 63.64 63.65 63.61 63.61 9.6K
15:43 63.59 63.59 63.52 63.52 12.1K
15:44 63.48 63.50 63.44 63.45 17.9K
15:45 63.43 63.45 63.35 63.35 18.2K
15:46 63.35 63.39 63.33 63.35 17.7K
15:47 63.36 63.36 63.30 63.30 21.2K
15:48 63.30 63.35 63.30 63.35 12.4K
15:49 63.32 63.37 63.30 63.37 21.6K
15:50 63.39 63.42 63.38 63.39 23.9K
15:51 63.38 63.45 63.34 63.45 45.6K
15:52 63.47 63.58 63.47 63.58 21.9K
15:53 63.59 63.70 63.58 63.70 15.7K
15:54 63.68 63.74 63.66 63.74 35.5K
15:55 63.74 63.74 63.66 63.72 30.8K
15:56 63.71 63.77 63.70 63.74 36.2K
15:57 63.77 63.83 63.73 63.75 17.6K
15:58 63.78 63.85 63.78 63.83 25.3K
15:59 63.83 63.91 63.83 63.85 252.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし