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 58.51 58.52 58.47 58.52 359.7K
09:31 58.53 58.57 58.45 58.53 19.4K
09:32 58.50 58.56 58.47 58.48 46.4K
09:33 58.47 58.47 58.39 58.45 24.1K
09:34 58.48 58.48 58.44 58.45 8.6K
09:35 58.59 58.87 58.55 58.87 34.8K
09:36 58.86 58.86 58.72 58.72 30.8K
09:37 58.71 58.85 58.69 58.85 33.2K
09:38 58.85 58.98 58.82 58.91 42.5K
09:39 58.89 58.90 58.80 58.81 43.9K
09:40 58.80 58.82 58.76 58.82 15.3K
09:41 58.80 58.84 58.74 58.83 20.9K
09:42 58.82 58.94 58.82 58.94 26.1K
09:43 58.95 58.99 58.93 58.93 25.5K
09:44 58.96 59.16 58.95 59.16 31.7K
09:45 59.19 59.22 59.18 59.22 47.7K
09:46 59.20 59.20 59.09 59.18 45.8K
09:47 59.19 59.25 59.14 59.25 25.8K
09:48 59.27 59.29 59.21 59.21 12.9K
09:49 59.19 59.20 58.99 58.99 12.4K
09:50 59.01 59.10 58.98 59.04 19.0K
09:51 59.02 59.06 59.00 59.00 15.1K
09:52 59.00 59.05 58.92 58.93 24.3K
09:53 58.92 58.96 58.91 58.93 28.2K
09:54 58.92 59.02 58.92 59.02 23.8K
09:55 59.01 59.05 59.01 59.04 24.1K
09:56 59.04 59.13 59.04 59.08 37.1K
09:57 59.07 59.18 59.07 59.18 23.1K
09:58 59.18 59.28 59.18 59.27 43.3K
09:59 59.28 59.33 59.28 59.33 12.2K
10:00 59.34 59.38 59.30 59.31 11.1K
10:01 59.32 59.36 59.32 59.36 26.7K
10:02 59.38 59.58 59.37 59.58 85.2K
10:03 59.55 59.71 59.49 59.71 43.8K
10:04 59.71 59.78 59.63 59.63 29.2K
10:05 59.64 59.76 59.64 59.73 19.2K
10:06 59.73 59.82 59.72 59.82 16.4K
10:07 59.85 59.93 59.85 59.87 50.4K
10:08 59.86 59.90 59.86 59.86 61.4K
10:09 59.85 59.85 59.76 59.82 68.1K
10:10 59.81 59.81 59.65 59.80 53.0K
10:11 59.78 59.80 59.71 59.79 47.2K
10:12 59.80 59.80 59.72 59.72 20.4K
10:13 59.71 59.73 59.70 59.70 9.2K
10:14 59.70 59.70 59.64 59.69 15.0K
10:15 59.71 59.85 59.71 59.82 22.0K
10:16 59.83 59.83 59.76 59.77 10.2K
10:17 59.77 59.83 59.76 59.83 4.3K
10:18 59.84 59.87 59.78 59.78 12.3K
10:19 59.78 59.78 59.71 59.75 9.6K
10:20 59.73 59.73 59.67 59.67 4.4K
10:21 59.69 59.69 59.63 59.69 4.9K
10:22 59.70 59.74 59.70 59.74 5.6K
10:23 59.72 59.82 59.68 59.82 9.3K
10:24 59.85 59.85 59.82 59.83 29.3K
10:25 59.80 59.84 59.79 59.81 22.6K
10:26 59.82 59.85 59.82 59.83 6.8K
10:27 59.80 59.86 59.77 59.80 17.2K
10:28 59.80 59.85 59.78 59.85 12.0K
10:29 59.87 59.90 59.87 59.89 9.4K
10:30 59.93 59.95 59.86 59.86 17.2K
10:31 59.81 59.81 59.73 59.75 16.0K
10:32 59.76 59.82 59.74 59.77 17.5K
10:33 59.80 59.88 59.78 59.88 11.3K
10:34 59.84 59.84 59.78 59.78 17.3K
10:35 59.78 59.78 59.70 59.71 16.3K
10:36 59.75 59.75 59.67 59.72 26.6K
10:37 59.77 59.81 59.77 59.78 8.1K
10:38 59.76 59.77 59.65 59.68 21.4K
10:39 59.67 59.67 59.56 59.56 12.7K
10:40 59.56 59.60 59.52 59.54 6.9K
10:41 59.56 59.58 59.56 59.58 5.3K
10:42 59.57 59.60 59.57 59.59 6.7K
10:43 59.61 59.64 59.50 59.52 19.5K
10:44 59.41 59.46 59.38 59.44 44.7K
10:45 59.43 59.44 59.30 59.33 85.8K
10:46 59.32 59.34 59.27 59.27 8.0K
10:47 59.27 59.36 59.25 59.36 12.8K
10:48 59.36 59.47 59.34 59.47 20.7K
10:49 59.52 59.62 59.52 59.61 26.9K
10:50 59.61 59.61 59.34 59.34 12.8K
10:51 59.33 59.38 59.26 59.36 8.8K
10:52 59.35 59.38 59.20 59.20 10.0K
10:53 59.19 59.28 59.12 59.28 24.6K
10:54 59.30 59.30 59.20 59.20 13.9K
10:55 59.16 59.16 59.13 59.13 13.5K
10:56 59.12 59.14 59.08 59.11 88.5K
10:57 59.13 59.21 59.13 59.17 14.0K
10:58 59.12 59.16 59.10 59.16 9.8K
10:59 59.17 59.18 59.13 59.18 10.5K
11:00 59.18 59.18 59.11 59.11 3.3K
11:01 59.09 59.16 59.09 59.14 19.3K
11:02 59.10 59.16 59.10 59.15 3.4K
11:03 59.14 59.25 59.14 59.25 15.2K
11:04 59.27 59.31 59.27 59.30 14.0K
11:05 59.32 59.33 59.26 59.30 7.1K
11:06 59.34 59.34 59.26 59.31 11.8K
11:07 59.31 59.33 59.27 59.33 7.3K
11:08 59.36 59.37 59.34 59.34 3.6K
11:09 59.37 59.42 59.37 59.42 4.6K
11:10 59.43 59.46 59.37 59.37 4.6K
11:11 59.33 59.36 59.31 59.36 22.2K
11:12 59.36 59.39 59.36 59.39 1.2K
11:13 59.40 59.40 59.34 59.34 3.6K
11:14 59.37 59.44 59.37 59.44 3.4K
11:15 59.42 59.45 59.42 59.42 3.2K
11:16 59.41 59.46 59.38 59.45 6.0K
11:17 59.48 59.48 59.48 59.48 5.1K
11:18 59.39 59.39 59.39 59.39 0.8K
11:19 59.32 59.33 59.28 59.29 12.0K
11:20 59.28 59.33 59.28 59.31 2.3K
11:21 59.25 59.25 59.23 59.25 4.1K
11:22 59.29 59.29 59.22 59.23 15.8K
11:23 59.22 59.28 59.20 59.28 6.5K
11:24 59.25 59.29 59.22 59.29 3.1K
11:25 59.29 59.30 59.29 59.30 4.7K
11:26 59.29 59.31 59.24 59.24 5.7K
11:27 59.24 59.24 59.21 59.21 1.6K
11:28 59.25 59.25 59.24 59.24 15.1K
11:29 59.24 59.24 59.20 59.20 4.2K
11:30 59.17 59.23 59.15 59.23 5.8K
11:31 59.24 59.24 59.20 59.20 2.1K
11:32 59.22 59.28 59.22 59.28 5.8K
11:33 59.28 59.30 59.24 59.30 10.8K
11:34 59.32 59.32 59.28 59.30 3.7K
11:35 59.27 59.28 59.25 59.28 4.2K
11:36 59.21 59.23 59.21 59.22 6.0K
11:37 59.27 59.27 59.27 59.27 0.5K
11:38 59.23 59.25 59.21 59.21 3.8K
11:39 59.19 59.19 59.12 59.12 3.6K
11:40 59.12 59.13 59.07 59.07 37.2K
11:41 59.08 59.08 59.02 59.02 16.7K
11:42 59.01 59.04 58.96 58.96 67.8K
11:43 59.02 59.07 59.02 59.07 15.4K
11:44 59.08 59.08 59.04 59.06 15.3K
11:45 59.14 59.14 59.08 59.08 6.1K
11:46 59.09 59.10 59.09 59.10 8.3K
11:47 59.01 59.09 59.01 59.02 4.0K
11:48 59.10 59.10 59.10 59.10 3.9K
11:49 59.12 59.12 59.06 59.06 5.4K
11:50 59.08 59.15 59.08 59.15 2.3K
11:51 59.14 59.25 59.14 59.25 3.7K
11:52 59.27 59.27 59.20 59.26 26.5K
11:53 59.27 59.29 59.27 59.29 4.6K
11:54 59.25 59.26 59.23 59.26 6.7K
11:55 59.30 59.30 59.26 59.30 5.3K
11:56 59.29 59.30 59.24 59.28 2.0K
11:57 59.27 59.31 59.26 59.28 5.2K
11:58 59.27 59.30 59.27 59.29 7.3K
11:59 59.25 59.25 59.23 59.23 1.6K
12:00 59.29 59.32 59.28 59.31 4.0K
12:01 59.29 59.34 59.29 59.34 5.8K
12:02 59.40 59.41 59.38 59.38 11.6K
12:03 59.36 59.43 59.36 59.37 6.8K
12:04 59.38 59.42 59.38 59.42 2.2K
12:05 59.40 59.51 59.39 59.49 129.7K
12:06 59.50 59.54 59.50 59.54 5.9K
12:07 59.53 59.62 59.53 59.61 9.9K
12:08 59.63 59.67 59.58 59.58 18.9K
12:09 59.55 59.59 59.53 59.54 6.1K
12:10 59.56 59.65 59.56 59.62 50.1K
12:11 59.67 59.68 59.62 59.62 31.3K
12:12 59.60 59.63 59.56 59.63 8.5K
12:13 59.62 59.65 59.62 59.62 8.5K
12:14 59.57 59.57 59.48 59.51 3.9K
12:15 59.54 59.54 59.48 59.50 10.6K
12:16 59.50 59.60 59.50 59.60 14.5K
12:17 59.56 59.56 59.49 59.49 21.7K
12:18 59.49 59.52 59.47 59.49 10.4K
12:19 59.49 59.55 59.49 59.55 2.3K
12:20 59.58 59.58 59.52 59.53 10.7K
12:21 59.54 59.57 59.54 59.57 7.6K
12:22 59.56 59.56 59.49 59.49 2.1K
12:23 59.50 59.50 59.39 59.40 8.5K
12:24 59.44 59.47 59.44 59.47 1.6K
12:25 59.46 59.51 59.46 59.46 19.9K
12:26 59.43 59.51 59.43 59.47 9.5K
12:27 59.47 59.47 59.43 59.46 5.4K
12:28 59.46 59.46 59.44 59.44 2.6K
12:29 59.43 59.43 59.36 59.36 19.5K
12:30 59.36 59.44 59.36 59.42 9.6K
12:31 59.44 59.48 59.41 59.48 12.9K
12:32 59.48 59.49 59.45 59.47 1.9K
12:33 59.45 59.47 59.41 59.41 6.7K
12:34 59.40 59.45 59.40 59.45 4.6K
12:35 59.45 59.45 59.39 59.39 5.1K
12:36 59.41 59.43 59.41 59.43 1.8K
12:37 59.40 59.40 59.38 59.38 3.0K
12:38 59.36 59.43 59.36 59.43 18.0K
12:39 59.42 59.45 59.39 59.39 5.3K
12:40 59.38 59.40 59.38 59.40 4.9K
12:41 59.44 59.55 59.44 59.53 20.5K
12:42 59.61 59.61 59.56 59.56 17.5K
12:43 59.53 59.53 59.46 59.45 12.3K
12:45 59.55 59.55 59.55 59.55 2.6K
12:46 59.56 59.75 59.56 59.75 79.6K
12:47 59.75 59.85 59.74 59.85 27.3K
12:48 59.85 59.87 59.85 59.86 15.5K
12:49 59.85 59.85 59.77 59.83 9.1K
12:50 59.81 59.82 59.77 59.82 8.3K
12:51 59.80 59.82 59.80 59.82 26.2K
12:52 59.83 59.88 59.83 59.83 6.0K
12:53 59.82 59.91 59.82 59.91 7.2K
12:54 59.90 59.91 59.90 59.91 8.6K
12:55 59.86 59.90 59.86 59.90 2.1K
12:56 59.92 59.92 59.87 59.87 4.5K
12:57 59.85 59.86 59.81 59.86 9.7K
12:58 59.85 59.85 59.83 59.83 4.4K
12:59 59.77 59.80 59.77 59.79 11.4K
13:00 59.82 59.82 59.70 59.70 11.6K
13:01 59.75 59.87 59.75 59.87 74.7K
13:02 59.86 59.87 59.81 59.81 16.3K
13:03 59.80 59.83 59.79 59.83 5.6K
13:04 59.86 59.90 59.86 59.90 10.6K
13:05 59.90 59.92 59.87 59.92 2.3K
13:06 59.92 60.08 59.92 60.08 96.1K
13:07 60.07 60.07 60.00 60.01 31.6K
13:08 59.96 59.99 59.95 59.98 6.6K
13:09 59.96 60.03 59.94 60.03 12.3K
13:10 60.02 60.08 59.98 60.08 8.4K
13:11 60.08 60.10 60.07 60.09 37.5K
13:12 60.12 60.19 60.12 60.15 32.2K
13:13 60.12 60.20 60.12 60.18 14.9K
13:14 60.19 60.21 60.15 60.21 33.0K
13:15 60.22 60.23 60.18 60.21 19.2K
13:16 60.21 60.24 60.21 60.24 6.7K
13:17 60.24 60.25 60.19 60.19 50.7K
13:18 60.19 60.19 60.04 60.04 59.8K
13:19 60.03 60.05 60.03 60.05 2.7K
13:20 60.03 60.03 59.99 60.00 4.8K
13:21 59.98 59.98 59.98 59.98 1.1K
13:22 59.96 59.98 59.92 59.98 4.7K
13:23 60.00 60.00 59.96 59.97 4.1K
13:24 59.95 60.00 59.95 60.00 4.0K
13:25 60.00 60.02 59.99 59.99 4.6K
13:26 59.98 59.99 59.97 59.97 2.3K
13:27 59.97 60.01 59.97 60.01 6.7K
13:28 60.04 60.08 60.02 60.04 12.5K
13:29 60.05 60.05 60.00 60.05 2.4K
13:30 60.03 60.03 59.97 59.98 4.2K
13:31 59.91 59.95 59.91 59.93 3.4K
13:32 59.88 59.89 59.87 59.89 6.2K
13:33 59.82 59.85 59.82 59.85 4.5K
13:34 59.77 59.84 59.77 59.80 7.4K
13:35 59.80 59.80 59.80 59.80 0.5K
13:36 59.80 59.80 59.80 59.80 2.6K
13:37 59.85 59.85 59.85 59.85 2.2K
13:38 59.80 59.87 59.80 59.87 15.7K
13:39 59.90 59.91 59.90 59.91 4.6K
13:40 59.81 59.83 59.71 59.71 10.1K
13:41 59.72 59.81 59.72 59.76 15.1K
13:42 59.77 59.80 59.77 59.80 5.0K
13:43 59.77 59.77 59.69 59.74 10.7K
13:44 59.76 59.76 59.73 59.73 3.5K
13:45 59.71 59.76 59.71 59.76 4.3K
13:46 59.78 59.78 59.73 59.77 2.7K
13:47 59.76 59.79 59.63 59.63 17.5K
13:48 59.66 59.68 59.66 59.68 1.2K
13:49 59.66 59.77 59.66 59.77 6.2K
13:50 59.76 59.76 59.73 59.73 1.6K
13:51 59.69 59.71 59.64 59.68 39.8K
13:52 59.66 59.71 59.66 59.69 5.1K
13:53 59.70 59.70 59.67 59.68 2.1K
13:54 59.66 59.66 59.65 59.65 3.7K
13:55 59.63 59.63 59.60 59.61 1.2K
13:56 59.64 59.68 59.63 59.65 1.6K
13:57 59.61 59.62 59.61 59.61 4.1K
13:58 59.62 59.68 59.62 59.67 2.8K
13:59 59.68 59.69 59.67 59.68 2.9K
14:00 59.71 59.75 59.71 59.75 7.7K
14:01 59.73 59.73 59.69 59.70 10.2K
14:02 59.72 59.72 59.66 59.70 9.6K
14:03 59.69 59.71 59.69 59.69 1.9K
14:04 59.69 59.69 59.63 59.67 4.2K
14:05 59.66 59.75 59.66 59.71 7.0K
14:06 59.70 59.71 59.67 59.67 2.0K
14:07 59.67 59.70 59.64 59.70 7.1K
14:08 59.74 59.74 59.71 59.71 3.4K
14:09 59.70 59.70 59.67 59.67 1.5K
14:10 59.65 59.65 59.58 59.58 5.8K
14:11 59.65 59.68 59.64 59.68 2.3K
14:12 59.66 59.66 59.60 59.62 2.9K
14:13 59.65 59.65 59.58 59.59 14.7K
14:14 59.56 59.58 59.56 59.58 3.7K
14:15 59.55 59.56 59.55 59.56 0.5K
14:16 59.55 59.55 59.55 59.55 2.4K
14:17 59.65 59.67 59.64 59.65 4.8K
14:18 59.66 59.72 59.66 59.68 8.5K
14:19 59.65 59.66 59.63 59.64 2.5K
14:20 59.69 59.71 59.69 59.70 15.3K
14:21 59.73 59.75 59.73 59.73 10.8K
14:22 59.81 59.82 59.80 59.80 4.0K
14:23 59.80 59.80 59.70 59.70 4.4K
14:24 59.71 59.72 59.71 59.72 3.0K
14:25 59.74 59.74 59.74 59.74 3.8K
14:26 59.78 59.80 59.78 59.80 1.0K
14:27 59.75 59.75 59.75 59.75 4.3K
14:28 59.77 59.77 59.75 59.75 1.9K
14:29 59.78 59.78 59.75 59.75 6.8K
14:30 59.76 59.76 59.68 59.69 4.3K
14:31 59.71 59.71 59.70 59.71 4.3K
14:32 59.74 59.74 59.74 59.74 0.6K
14:33 59.74 59.74 59.73 59.73 2.3K
14:34 59.72 59.72 59.72 59.72 0.2K
14:35 59.69 59.70 59.66 59.66 1.8K
14:36 59.70 59.73 59.70 59.73 1.9K
14:37 59.75 59.75 59.68 59.68 3.2K
14:38 59.67 59.67 59.65 59.66 2.2K
14:39 59.59 59.60 59.58 59.58 8.3K
14:40 59.57 59.58 59.53 59.54 15.0K
14:41 59.54 59.59 59.54 59.57 8.7K
14:42 59.56 59.56 59.53 59.55 2.5K
14:43 59.54 59.56 59.54 59.55 3.2K
14:44 59.53 59.56 59.52 59.56 2.4K
14:45 59.54 59.54 59.51 59.52 7.7K
14:46 59.51 59.53 59.51 59.53 11.5K
14:47 59.56 59.58 59.56 59.58 3.9K
14:48 59.59 59.59 59.55 59.57 3.2K
14:49 59.59 59.62 59.56 59.57 11.4K
14:50 59.56 59.57 59.56 59.57 1.5K
14:51 59.53 59.53 59.51 59.51 1.5K
14:52 59.52 59.54 59.52 59.53 11.5K
14:53 59.49 59.50 59.46 59.50 15.8K
14:54 59.50 59.50 59.50 59.50 1.4K
14:55 59.49 59.49 59.42 59.44 15.4K
14:56 59.43 59.43 59.38 59.39 5.8K
14:57 59.41 59.43 59.39 59.43 5.8K
14:58 59.42 59.47 59.41 59.47 3.5K
14:59 59.46 59.49 59.44 59.44 10.7K
15:00 59.42 59.49 59.42 59.49 16.0K
15:01 59.50 59.50 59.44 59.44 8.1K
15:02 59.44 59.49 59.44 59.45 4.3K
15:03 59.44 59.44 59.43 59.43 2.6K
15:04 59.41 59.41 59.40 59.40 3.4K
15:05 59.34 59.38 59.34 59.37 5.2K
15:06 59.39 59.41 59.39 59.41 4.2K
15:07 59.39 59.41 59.39 59.40 3.0K
15:08 59.41 59.46 59.41 59.43 11.9K
15:09 59.45 59.51 59.45 59.51 4.2K
15:10 59.52 59.56 59.52 59.55 5.6K
15:11 59.50 59.50 59.50 59.50 2.6K
15:12 59.47 59.49 59.47 59.49 1.0K
15:13 59.51 59.51 59.51 59.51 2.8K
15:14 59.44 59.45 59.43 59.43 2.8K
15:15 59.49 59.50 59.48 59.50 3.4K
15:16 59.55 59.63 59.55 59.63 15.0K
15:17 59.63 59.64 59.56 59.56 23.3K
15:18 59.53 59.57 59.53 59.55 2.8K
15:19 59.52 59.59 59.52 59.53 7.6K
15:20 59.51 59.51 59.51 59.51 0.7K
15:21 59.52 59.54 59.51 59.51 4.7K
15:22 59.47 59.47 59.46 59.46 2.1K
15:23 59.48 59.48 59.48 59.48 1.3K
15:24 59.48 59.48 59.45 59.45 3.5K
15:25 59.46 59.46 59.46 59.45 3.1K
15:26 59.44 59.47 59.42 59.46 5.5K
15:27 59.44 59.46 59.44 59.46 5.4K
15:28 59.38 59.38 59.38 59.38 2.3K
15:29 59.37 59.41 59.37 59.41 15.3K
15:30 59.43 59.43 59.38 59.39 11.7K
15:31 59.39 59.39 59.36 59.37 18.6K
15:32 59.40 59.40 59.37 59.37 6.3K
15:33 59.33 59.34 59.30 59.32 149.9K
15:34 59.28 59.30 59.28 59.30 5.6K
15:35 59.32 59.34 59.29 59.29 9.0K
15:36 59.28 59.30 59.27 59.27 6.4K
15:37 59.27 59.30 59.27 59.29 6.1K
15:38 59.38 59.38 59.36 59.38 3.0K
15:39 59.36 59.36 59.30 59.30 4.2K
15:40 59.30 59.34 59.30 59.30 11.2K
15:41 59.30 59.32 59.27 59.27 7.9K
15:42 59.26 59.29 59.22 59.23 13.7K
15:43 59.31 59.31 59.28 59.29 5.8K
15:44 59.30 59.30 59.26 59.27 7.5K
15:45 59.27 59.33 59.26 59.27 17.2K
15:46 59.27 59.27 59.22 59.22 13.0K
15:47 59.24 59.29 59.23 59.29 7.4K
15:48 59.29 59.29 59.26 59.27 7.9K
15:49 59.27 59.29 59.24 59.24 7.5K
15:50 59.26 59.27 59.24 59.24 12.3K
15:51 59.23 59.24 59.20 59.24 12.7K
15:52 59.24 59.24 59.21 59.23 7.7K
15:53 59.27 59.30 59.24 59.27 11.3K
15:54 59.25 59.27 59.24 59.25 17.7K
15:55 59.26 59.26 59.22 59.24 26.7K
15:56 59.22 59.26 59.21 59.24 13.9K
15:57 59.24 59.27 59.24 59.26 24.4K
15:58 59.26 59.28 59.20 59.24 25.3K
15:59 59.23 59.28 59.22 59.25 204.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし