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 60.15 60.21 59.99 60.02 922.1K
09:31 59.98 59.99 59.88 59.97 34.5K
09:32 59.92 59.92 59.79 59.92 23.7K
09:33 59.91 59.95 59.82 59.89 22.1K
09:34 59.91 59.93 59.83 59.91 20.9K
09:35 59.93 60.19 59.93 60.09 21.2K
09:36 60.00 60.05 59.95 60.01 13.3K
09:37 60.05 60.11 60.03 60.08 15.5K
09:38 60.05 60.11 59.87 59.92 18.8K
09:39 59.90 59.91 59.77 59.77 18.2K
09:40 59.72 59.73 59.60 59.70 27.2K
09:41 59.68 59.89 59.66 59.78 13.5K
09:42 59.79 59.82 59.67 59.76 21.4K
09:43 59.74 59.75 59.63 59.63 17.4K
09:44 59.64 59.67 59.44 59.44 39.1K
09:45 59.45 59.45 59.26 59.33 50.2K
09:46 59.29 59.32 59.22 59.28 37.0K
09:47 59.22 59.34 59.21 59.21 18.4K
09:48 59.23 59.23 58.97 58.98 77.8K
09:49 58.99 58.99 58.82 58.84 62.1K
09:50 58.90 58.90 58.78 58.84 47.7K
09:51 58.83 58.92 58.72 58.89 31.3K
09:52 58.86 58.86 58.60 58.64 45.5K
09:53 58.61 58.61 58.50 58.50 134.3K
09:54 58.51 58.65 58.49 58.63 50.1K
09:55 58.63 58.89 58.61 58.81 58.1K
09:56 58.83 58.85 58.73 58.74 44.7K
09:57 58.74 58.74 58.58 58.62 29.1K
09:58 58.58 58.62 58.57 58.62 28.4K
09:59 58.64 58.65 58.61 58.65 20.0K
10:00 58.61 58.66 58.49 58.58 34.3K
10:01 58.58 58.58 58.53 58.53 5.3K
10:02 58.55 58.55 58.41 58.44 32.3K
10:03 58.42 58.55 58.23 58.47 89.1K
10:04 58.46 58.62 58.41 58.56 63.6K
10:05 58.59 58.79 58.55 58.79 58.8K
10:06 58.78 58.92 58.75 58.90 35.9K
10:07 58.94 58.94 58.88 58.92 22.0K
10:08 59.02 59.14 58.97 59.14 46.6K
10:09 59.16 59.30 59.16 59.27 26.6K
10:10 59.27 59.45 59.27 59.45 24.4K
10:11 59.53 59.64 59.46 59.45 57.0K
10:12 59.47 59.70 59.47 59.63 39.3K
10:13 59.64 59.67 59.59 59.62 26.9K
10:14 59.56 59.56 59.44 59.44 11.0K
10:15 59.41 59.48 59.34 59.40 9.0K
10:16 59.41 59.62 59.40 59.62 10.7K
10:17 59.64 59.64 59.50 59.57 37.6K
10:18 59.56 59.77 59.56 59.72 17.9K
10:19 59.73 59.73 59.59 59.64 20.1K
10:20 59.69 59.94 59.69 59.94 15.0K
10:21 59.91 59.97 59.82 59.89 23.5K
10:22 59.90 59.97 59.86 59.92 18.1K
10:23 59.83 59.98 59.83 59.98 14.6K
10:24 60.00 60.00 59.93 59.93 27.6K
10:25 59.93 59.98 59.83 59.83 6.9K
10:26 59.86 60.10 59.86 60.10 20.2K
10:27 60.11 60.22 60.11 60.11 26.8K
10:28 60.11 60.24 60.11 60.22 13.2K
10:29 60.28 60.29 60.22 60.26 19.3K
10:30 60.26 60.38 60.20 60.20 27.3K
10:31 60.21 60.21 60.09 60.17 24.5K
10:32 60.18 60.22 60.16 60.16 4.6K
10:33 60.15 60.32 60.15 60.32 13.7K
10:34 60.32 60.38 60.32 60.38 3.9K
10:35 60.33 60.35 60.25 60.25 19.0K
10:36 60.21 60.35 60.17 60.33 33.2K
10:37 60.32 60.36 60.31 60.31 39.3K
10:38 60.37 60.37 60.19 60.19 3.7K
10:39 60.19 60.21 60.16 60.16 9.8K
10:40 60.20 60.26 60.12 60.13 12.7K
10:41 60.12 60.12 59.99 60.07 22.5K
10:42 60.04 60.05 59.97 60.01 14.0K
10:43 59.94 59.99 59.87 59.91 36.7K
10:44 59.88 59.88 59.83 59.87 5.1K
10:45 59.96 60.27 59.96 60.27 7.3K
10:46 60.29 60.32 60.25 60.25 11.6K
10:47 60.24 60.25 60.19 60.19 7.8K
10:48 60.17 60.17 59.92 59.92 103.4K
10:49 59.86 59.93 59.85 59.92 43.0K
10:50 59.91 60.00 59.91 59.94 8.1K
10:51 59.98 60.08 59.95 59.95 8.5K
10:52 59.93 60.15 59.93 60.15 18.1K
10:53 60.18 60.18 60.11 60.11 6.6K
10:54 60.19 60.23 60.13 60.13 28.9K
10:55 60.12 60.27 60.12 60.14 6.6K
10:56 60.23 60.23 60.12 60.12 2.5K
10:57 60.15 60.15 60.11 60.11 5.5K
10:58 60.07 60.15 60.07 60.11 5.7K
10:59 60.12 60.12 60.04 60.04 6.3K
11:00 60.11 60.14 60.02 60.14 6.6K
11:01 60.14 60.14 59.98 59.98 9.8K
11:02 59.96 60.04 59.91 60.03 20.9K
11:03 60.06 60.06 59.95 59.95 11.6K
11:04 59.88 59.89 59.82 59.82 10.9K
11:05 59.73 59.82 59.71 59.81 11.3K
11:06 59.72 59.80 59.72 59.80 11.7K
11:07 59.86 59.87 59.77 59.77 6.5K
11:08 59.78 59.78 59.68 59.68 3.4K
11:09 59.68 59.69 59.59 59.60 7.7K
11:10 59.54 59.60 59.50 59.58 16.3K
11:11 59.67 59.81 59.63 59.81 9.0K
11:12 59.81 59.81 59.69 59.75 8.3K
11:13 59.73 59.73 59.63 59.66 5.5K
11:14 59.63 59.67 59.54 59.54 9.6K
11:15 59.52 59.59 59.45 59.57 19.2K
11:16 59.58 59.63 59.50 59.50 7.3K
11:17 59.48 59.48 59.30 59.30 19.2K
11:18 59.28 59.28 59.16 59.16 11.6K
11:19 59.17 59.30 59.13 59.29 10.2K
11:20 59.29 59.37 59.29 59.32 17.4K
11:21 59.33 59.33 59.19 59.19 11.4K
11:22 59.15 59.15 59.07 59.11 7.0K
11:23 59.16 59.22 59.14 59.20 19.6K
11:24 59.21 59.21 59.07 59.09 36.4K
11:25 59.15 59.27 59.14 59.22 33.7K
11:26 59.20 59.27 59.20 59.26 11.1K
11:27 59.37 59.37 59.23 59.23 4.4K
11:28 59.27 59.29 59.17 59.17 7.4K
11:29 59.17 59.23 59.08 59.12 9.9K
11:30 59.15 59.21 59.15 59.17 10.2K
11:31 59.19 59.25 59.19 59.19 11.7K
11:32 59.21 59.23 59.14 59.23 5.5K
11:33 59.12 59.19 59.12 59.19 7.8K
11:34 59.18 59.22 59.16 59.20 8.2K
11:35 59.14 59.18 59.13 59.16 3.7K
11:36 59.16 59.20 59.14 59.19 7.3K
11:37 59.12 59.34 59.12 59.34 16.3K
11:38 59.36 59.51 59.35 59.48 19.0K
11:39 59.48 59.48 59.44 59.47 4.4K
11:40 59.48 59.49 59.41 59.46 6.6K
11:41 59.49 59.60 59.48 59.60 36.5K
11:42 59.60 59.65 59.56 59.63 69.2K
11:43 59.64 59.67 59.62 59.67 86.9K
11:44 59.65 59.71 59.65 59.71 11.7K
11:45 59.74 59.88 59.72 59.88 23.6K
11:46 59.88 59.91 59.80 59.85 12.6K
11:47 59.78 59.78 59.63 59.65 14.6K
11:48 59.69 59.77 59.69 59.74 8.0K
11:49 59.78 59.79 59.76 59.77 3.5K
11:50 59.78 59.80 59.70 59.70 12.5K
11:51 59.74 59.77 59.74 59.77 8.4K
11:52 59.82 59.83 59.78 59.83 9.2K
11:53 59.92 59.92 59.86 59.89 5.1K
11:54 59.98 60.00 59.98 59.98 9.4K
11:55 59.94 59.94 59.85 59.87 28.4K
11:56 59.84 59.85 59.81 59.84 7.4K
11:57 59.85 59.91 59.85 59.91 5.9K
11:58 59.88 59.92 59.88 59.92 48.3K
11:59 59.92 59.92 59.85 59.85 62.7K
12:00 59.83 59.89 59.83 59.83 65.0K
12:01 59.80 59.84 59.78 59.80 4.7K
12:02 59.83 59.97 59.82 59.97 5.8K
12:03 59.99 60.00 59.93 59.93 9.9K
12:04 60.02 60.02 59.98 59.98 7.1K
12:05 60.02 60.02 59.93 59.96 2.7K
12:06 60.00 60.08 60.00 60.08 6.6K
12:07 60.12 60.16 60.10 60.16 11.3K
12:08 60.20 60.25 60.16 60.21 66.8K
12:09 60.24 60.25 60.21 60.23 6.7K
12:10 60.23 60.28 60.18 60.18 93.5K
12:11 60.21 60.24 60.21 60.23 3.5K
12:12 60.21 60.21 60.10 60.10 9.2K
12:13 60.05 60.15 60.04 60.15 4.8K
12:14 60.12 60.17 60.11 60.17 4.0K
12:15 60.18 60.22 60.16 60.16 7.4K
12:16 60.11 60.15 60.08 60.08 4.8K
12:17 60.19 60.23 60.18 60.23 5.3K
12:18 60.21 60.25 60.21 60.23 12.5K
12:19 60.18 60.21 60.18 60.18 37.5K
12:20 60.17 60.17 60.09 60.10 53.5K
12:21 60.08 60.08 59.98 60.02 20.7K
12:22 60.03 60.06 60.01 60.06 11.0K
12:23 60.06 60.06 60.03 60.04 1.5K
12:24 60.10 60.12 60.10 60.12 5.5K
12:25 60.13 60.22 60.13 60.22 4.4K
12:26 60.25 60.25 60.21 60.21 3.7K
12:27 60.21 60.22 60.19 60.20 72.4K
12:28 60.13 60.15 60.13 60.15 2.1K
12:29 60.15 60.18 60.10 60.10 23.0K
12:30 60.01 60.07 60.00 60.07 2.8K
12:31 59.99 59.99 59.89 59.89 5.7K
12:32 59.88 59.88 59.79 59.83 41.9K
12:33 59.82 59.94 59.82 59.92 9.4K
12:34 59.93 59.96 59.90 59.90 4.3K
12:35 59.96 59.96 59.92 59.94 2.1K
12:36 59.90 59.91 59.88 59.91 1.9K
12:37 59.88 59.89 59.79 59.79 1.5K
12:38 59.76 59.76 59.67 59.67 23.8K
12:39 59.68 59.73 59.68 59.68 13.2K
12:40 59.66 59.66 59.43 59.45 25.4K
12:41 59.49 59.51 59.47 59.51 6.3K
12:42 59.52 59.52 59.48 59.50 12.2K
12:43 59.61 59.70 59.60 59.70 6.3K
12:44 59.68 59.93 59.68 59.93 47.7K
12:45 59.91 60.04 59.91 60.04 8.0K
12:46 60.02 60.02 59.88 59.88 4.2K
12:47 59.93 59.93 59.83 59.83 9.3K
12:48 59.77 59.79 59.70 59.79 8.1K
12:49 59.81 59.81 59.74 59.79 31.3K
12:50 59.83 59.83 59.74 59.75 9.3K
12:51 59.75 59.78 59.75 59.78 15.2K
12:52 59.86 59.90 59.82 59.82 12.3K
12:53 59.85 59.85 59.71 59.71 13.9K
12:54 59.73 59.73 59.50 59.56 17.9K
12:55 59.57 59.62 59.43 59.43 29.9K
12:56 59.39 59.39 59.30 59.30 35.2K
12:57 59.24 59.34 59.24 59.34 12.8K
12:58 59.30 59.37 59.27 59.35 3.5K
12:59 59.36 59.46 59.34 59.43 7.6K
13:00 59.46 59.49 59.33 59.33 30.6K
13:01 59.32 59.32 59.15 59.15 4.0K
13:02 59.15 59.19 59.14 59.19 12.9K
13:03 59.19 59.22 59.13 59.18 9.1K
13:04 59.15 59.18 59.09 59.09 8.0K
13:05 59.08 59.11 58.94 59.04 99.9K
13:06 59.02 59.16 59.00 59.16 13.9K
13:07 59.14 59.15 59.07 59.10 4.2K
13:08 59.12 59.28 59.12 59.21 17.9K
13:09 59.28 59.29 59.23 59.25 24.8K
13:10 59.26 59.29 59.23 59.29 6.1K
13:11 59.29 59.31 59.19 59.19 1.5K
13:12 59.21 59.24 59.19 59.23 4.4K
13:13 59.16 59.16 58.98 58.99 10.4K
13:14 58.94 59.03 58.94 59.00 2.9K
13:15 58.97 59.09 58.97 59.04 7.0K
13:16 59.02 59.05 58.99 58.99 4.0K
13:17 58.98 59.00 58.90 58.90 2.3K
13:18 58.95 58.98 58.88 58.98 2.7K
13:19 58.91 58.93 58.90 58.90 30.8K
13:20 58.95 58.99 58.92 58.99 12.5K
13:21 59.00 59.04 59.00 59.04 2.3K
13:22 59.12 59.19 59.12 59.19 2.7K
13:23 59.17 59.17 59.12 59.16 6.8K
13:24 59.09 59.09 59.02 59.02 3.2K
13:25 58.97 59.05 58.96 59.01 20.7K
13:26 59.01 59.09 58.99 58.99 45.0K
13:27 58.99 58.99 58.90 58.92 7.2K
13:28 58.93 58.93 58.85 58.89 4.3K
13:29 58.95 59.03 58.95 59.03 8.8K
13:30 59.04 59.29 59.04 59.27 10.2K
13:31 59.41 59.50 59.33 59.36 16.9K
13:32 59.36 59.38 59.32 59.32 2.1K
13:33 59.29 59.37 59.29 59.31 28.5K
13:34 59.26 59.34 59.21 59.21 24.0K
13:35 59.18 59.27 59.16 59.23 6.3K
13:36 59.28 59.29 59.08 59.08 5.8K
13:37 59.13 59.14 58.91 58.91 53.7K
13:38 58.92 58.92 58.84 58.90 9.2K
13:39 58.92 59.00 58.92 59.00 2.4K
13:40 59.06 59.20 59.06 59.20 2.5K
13:41 59.18 59.18 59.13 59.13 22.6K
13:42 59.14 59.19 59.12 59.19 24.2K
13:43 59.18 59.18 59.08 59.08 17.5K
13:44 59.08 59.08 58.96 58.97 57.6K
13:45 58.90 59.00 58.90 59.00 9.0K
13:46 59.01 59.06 58.98 59.01 3.1K
13:47 58.99 58.99 58.92 58.93 15.5K
13:48 58.92 58.98 58.92 58.94 4.5K
13:49 58.92 58.97 58.92 58.97 15.7K
13:50 59.00 59.00 58.94 58.95 18.1K
13:51 58.96 59.04 58.96 59.03 5.1K
13:52 59.00 59.00 58.86 58.86 5.7K
13:53 58.82 58.89 58.82 58.83 28.1K
13:54 58.83 58.85 58.83 58.84 23.2K
13:55 58.88 58.88 58.80 58.81 31.0K
13:56 58.81 58.86 58.78 58.82 33.3K
13:57 58.81 58.87 58.81 58.87 7.6K
13:58 58.77 58.77 58.76 58.76 2.0K
13:59 58.79 58.84 58.77 58.84 1.4K
14:00 58.83 58.89 58.83 58.84 7.7K
14:01 58.89 58.92 58.86 58.86 6.7K
14:02 58.87 58.87 58.77 58.78 3.1K
14:03 58.75 58.75 58.61 58.65 21.1K
14:04 58.66 58.68 58.56 58.61 22.9K
14:05 58.64 58.71 58.62 58.71 22.8K
14:06 58.71 58.73 58.64 58.64 10.0K
14:07 58.61 58.61 58.53 58.54 5.9K
14:08 58.55 58.63 58.55 58.63 5.3K
14:09 58.61 58.70 58.54 58.55 21.2K
14:10 58.55 58.67 58.55 58.66 15.2K
14:11 58.57 58.57 58.53 58.56 2.0K
14:12 58.56 58.56 58.46 58.46 28.9K
14:13 58.48 58.52 58.48 58.52 5.5K
14:14 58.49 58.51 58.41 58.47 118.1K
14:15 58.49 58.52 58.43 58.43 66.8K
14:16 58.43 58.46 58.19 58.18 30.7K
14:17 58.17 58.22 58.03 58.21 72.4K
14:18 58.21 58.60 58.21 58.58 58.2K
14:19 58.54 58.56 58.15 58.15 18.4K
14:20 58.13 58.17 58.08 58.11 17.5K
14:21 58.18 58.22 58.10 58.10 12.3K
14:22 58.13 58.20 58.11 58.17 23.5K
14:23 58.16 58.29 58.11 58.28 61.1K
14:24 58.27 58.27 58.18 58.24 9.6K
14:25 58.36 58.44 58.35 58.36 58.7K
14:26 58.41 58.50 58.38 58.44 12.5K
14:27 58.47 58.68 58.47 58.68 17.4K
14:28 58.67 58.73 58.60 58.61 10.6K
14:29 58.68 58.68 58.51 58.51 3.1K
14:30 58.49 58.69 58.49 58.69 10.5K
14:31 58.67 58.67 58.60 58.63 10.8K
14:32 58.64 58.68 58.56 58.60 5.8K
14:33 58.57 58.57 58.40 58.43 11.4K
14:34 58.45 58.59 58.45 58.58 24.4K
14:35 58.55 58.55 58.42 58.46 8.5K
14:36 58.49 58.50 58.41 58.48 6.4K
14:37 58.47 58.53 58.47 58.53 7.2K
14:38 58.55 58.66 58.53 58.62 16.1K
14:39 58.57 58.68 58.57 58.63 4.2K
14:40 58.64 58.64 58.57 58.57 6.7K
14:41 58.62 58.63 58.49 58.51 10.5K
14:42 58.55 58.61 58.52 58.61 10.3K
14:43 58.62 58.66 58.58 58.58 7.2K
14:44 58.58 58.58 58.57 58.58 10.4K
14:45 58.48 58.55 58.46 58.46 7.8K
14:46 58.45 58.49 58.42 58.49 8.0K
14:47 58.43 58.45 58.39 58.39 6.5K
14:48 58.46 58.46 58.46 58.46 7.0K
14:49 58.47 58.57 58.42 58.57 39.3K
14:50 58.56 58.58 58.42 58.51 7.7K
14:51 58.52 58.52 58.11 58.12 36.1K
14:52 58.12 58.20 58.08 58.18 16.4K
14:53 58.21 58.21 58.06 58.18 8.4K
14:54 58.23 58.23 58.20 58.20 3.4K
14:55 58.22 58.32 58.22 58.32 2.6K
14:56 58.22 58.22 58.10 58.10 23.6K
14:57 58.06 58.12 58.05 58.11 6.1K
14:58 58.18 58.18 58.13 58.17 4.6K
14:59 58.26 58.26 58.13 58.13 3.9K
15:00 58.10 58.20 58.10 58.15 4.5K
15:01 58.17 58.17 58.05 58.05 6.4K
15:02 58.03 58.19 58.00 58.15 35.1K
15:03 58.14 58.14 58.02 58.03 8.2K
15:04 58.14 58.14 58.08 58.08 4.2K
15:05 58.03 58.09 57.98 58.01 7.6K
15:06 57.99 58.03 57.98 58.03 21.3K
15:07 58.04 58.19 58.04 58.19 7.1K
15:08 58.21 58.25 58.21 58.24 12.8K
15:09 58.23 58.26 58.19 58.21 35.9K
15:10 58.20 58.22 58.17 58.22 26.0K
15:11 58.25 58.25 58.08 58.09 9.9K
15:12 58.14 58.14 58.03 58.10 22.9K
15:13 58.12 58.14 58.08 58.14 10.0K
15:14 58.08 58.08 57.90 58.00 39.5K
15:15 58.01 58.03 57.91 57.92 66.8K
15:16 57.97 57.97 57.90 57.95 14.9K
15:17 57.97 57.97 57.95 57.95 6.8K
15:18 58.04 58.04 57.95 57.97 42.7K
15:19 58.01 58.06 58.00 58.04 18.3K
15:20 58.01 58.01 57.87 57.87 65.2K
15:21 57.85 57.85 57.66 57.73 41.4K
15:22 57.82 57.95 57.72 57.73 15.8K
15:23 57.78 57.80 57.68 57.71 16.0K
15:24 57.68 57.78 57.58 57.61 35.9K
15:25 57.64 57.64 57.59 57.62 15.8K
15:26 57.61 57.63 57.56 57.60 17.8K
15:27 57.68 57.73 57.60 57.61 11.5K
15:28 57.68 57.80 57.65 57.71 13.1K
15:29 57.73 57.73 57.63 57.68 12.9K
15:30 57.67 57.68 57.57 57.66 48.4K
15:31 57.66 57.74 57.60 57.60 30.4K
15:32 57.54 57.70 57.54 57.68 8.1K
15:33 57.65 57.89 57.65 57.89 19.0K
15:34 57.89 58.04 57.89 58.02 43.0K
15:35 58.01 58.16 58.00 58.16 38.0K
15:36 58.15 58.15 58.10 58.13 30.1K
15:37 58.07 58.07 57.84 57.84 80.8K
15:38 57.85 57.85 57.65 57.65 157.8K
15:39 57.66 57.84 57.61 57.79 56.7K
15:40 57.75 57.81 57.75 57.76 17.6K
15:41 57.76 57.76 57.69 57.71 21.9K
15:42 57.66 57.68 57.63 57.63 14.4K
15:43 57.64 57.64 57.57 57.59 18.0K
15:44 57.54 57.54 57.47 57.51 44.4K
15:45 57.50 57.63 57.49 57.62 25.4K
15:46 57.63 57.66 57.58 57.66 13.6K
15:47 57.65 57.85 57.65 57.85 20.0K
15:48 57.82 57.91 57.79 57.79 35.5K
15:49 57.73 57.81 57.71 57.72 18.2K
15:50 57.75 57.81 57.64 57.68 24.5K
15:51 57.71 57.76 57.61 57.61 70.6K
15:52 57.60 57.69 57.60 57.69 32.7K
15:53 57.63 57.64 57.48 57.49 64.3K
15:54 57.52 57.70 57.52 57.70 31.2K
15:55 57.67 57.67 57.53 57.53 32.1K
15:56 57.55 57.69 57.55 57.64 57.2K
15:57 57.64 57.66 57.59 57.63 58.9K
15:58 57.59 57.65 57.51 57.55 93.5K
15:59 57.60 57.62 57.44 57.54 812.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし