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 60.98 61.02 60.93 60.97 850.4K
09:31 60.94 60.97 60.87 60.97 22.2K
09:32 60.97 61.05 60.90 61.05 20.7K
09:33 61.04 61.08 60.98 61.00 21.5K
09:34 60.97 61.10 60.96 61.10 15.5K
09:35 61.06 61.16 61.06 61.16 53.5K
09:36 61.17 61.22 61.12 61.14 42.4K
09:37 61.14 61.18 61.14 61.16 8.4K
09:38 61.18 61.24 61.15 61.24 28.0K
09:39 61.28 61.34 61.21 61.34 21.3K
09:40 61.34 61.37 61.29 61.29 16.9K
09:41 61.28 61.35 61.22 61.35 18.1K
09:42 61.33 61.33 61.09 61.12 24.5K
09:43 61.10 61.13 61.06 61.08 15.9K
09:44 61.07 61.19 61.06 61.19 20.3K
09:45 61.14 61.18 60.99 60.99 17.3K
09:46 61.04 61.06 60.98 61.00 11.4K
09:47 61.03 61.05 60.97 60.97 10.3K
09:48 61.04 61.04 60.95 60.98 11.5K
09:49 60.99 61.10 60.99 61.10 2.4K
09:50 61.16 61.20 61.10 61.18 4.5K
09:51 61.22 61.25 61.16 61.16 14.2K
09:52 61.17 61.22 61.16 61.16 9.1K
09:53 61.25 61.27 61.24 61.24 6.3K
09:54 61.20 61.23 61.19 61.19 7.5K
09:55 61.14 61.19 61.08 61.17 14.1K
09:56 61.20 61.28 61.19 61.28 10.8K
09:57 61.31 61.31 61.23 61.24 8.7K
09:58 61.18 61.21 61.18 61.19 5.3K
09:59 61.21 61.23 61.18 61.23 7.2K
10:00 61.28 61.30 61.23 61.26 7.0K
10:01 61.23 61.25 61.19 61.18 10.3K
10:02 61.21 61.24 61.21 61.22 14.9K
10:03 61.22 61.23 61.15 61.15 6.4K
10:04 61.15 61.15 61.08 61.08 9.6K
10:05 61.12 61.14 61.01 61.01 18.0K
10:06 60.97 61.06 60.97 61.04 24.1K
10:07 61.07 61.10 61.03 61.03 11.0K
10:08 61.01 61.01 60.96 60.96 4.1K
10:09 60.92 60.92 60.83 60.83 24.3K
10:10 60.83 60.89 60.79 60.85 23.9K
10:11 60.88 60.90 60.85 60.86 18.9K
10:12 60.79 60.86 60.79 60.86 11.4K
10:13 60.84 60.84 60.78 60.78 10.0K
10:14 60.80 60.82 60.77 60.82 6.1K
10:15 60.84 60.94 60.84 60.85 17.8K
10:16 60.83 60.94 60.83 60.91 10.2K
10:17 60.96 61.02 60.96 61.02 3.1K
10:18 61.00 61.08 61.00 61.00 8.0K
10:19 61.03 61.08 61.01 61.01 8.2K
10:20 61.03 61.07 61.03 61.06 6.3K
10:21 61.00 61.00 60.96 60.96 2.8K
10:22 60.89 60.99 60.89 60.99 3.6K
10:23 60.99 60.99 60.93 60.96 8.9K
10:24 60.98 60.98 60.87 60.87 5.1K
10:25 60.85 60.90 60.85 60.90 4.0K
10:26 60.91 60.94 60.91 60.93 7.7K
10:27 60.90 60.97 60.89 60.97 4.0K
10:28 60.97 60.97 60.86 60.89 8.2K
10:29 60.86 60.93 60.85 60.93 6.1K
10:30 60.88 60.92 60.83 60.83 7.6K
10:31 60.84 60.84 60.78 60.78 6.1K
10:32 60.77 60.82 60.75 60.82 15.7K
10:33 60.82 60.82 60.76 60.76 6.3K
10:34 60.76 60.95 60.76 60.95 4.9K
10:35 60.98 61.04 60.98 61.04 11.0K
10:36 61.08 61.08 60.99 61.06 12.0K
10:37 61.11 61.14 61.11 61.14 8.4K
10:38 61.22 61.26 61.17 61.21 18.2K
10:39 61.16 61.26 61.16 61.22 68.9K
10:40 61.22 61.22 61.13 61.13 5.5K
10:41 61.12 61.14 61.03 61.03 4.4K
10:42 61.00 61.01 60.99 61.00 4.8K
10:43 61.00 61.00 60.96 60.99 5.0K
10:44 61.01 61.02 60.99 61.02 11.5K
10:45 61.03 61.03 61.03 61.03 1.4K
10:46 60.99 60.99 60.91 60.92 8.7K
10:47 60.92 60.94 60.92 60.94 6.7K
10:48 60.89 60.91 60.86 60.91 7.9K
10:49 60.93 61.00 60.93 60.95 6.7K
10:50 60.94 61.01 60.93 60.96 18.3K
10:51 60.96 60.96 60.88 60.95 30.8K
10:52 60.94 61.06 60.94 61.06 4.6K
10:53 61.00 61.03 60.95 60.96 29.6K
10:54 60.94 60.97 60.94 60.97 5.4K
10:55 60.93 60.93 60.85 60.85 7.2K
10:56 60.85 60.91 60.85 60.87 66.4K
10:57 60.86 60.87 60.80 60.84 23.2K
10:58 60.86 60.88 60.86 60.88 5.7K
10:59 60.89 60.90 60.88 60.90 3.4K
11:00 60.97 61.01 60.94 61.00 12.6K
11:01 60.95 61.04 60.95 61.03 5.6K
11:02 61.00 61.00 60.92 60.92 4.4K
11:03 60.90 60.98 60.90 60.96 5.5K
11:04 60.92 60.92 60.83 60.85 17.0K
11:05 60.85 60.89 60.83 60.89 3.3K
11:06 60.87 60.98 60.87 60.98 7.2K
11:07 60.98 61.02 60.95 60.96 11.0K
11:08 60.94 60.95 60.92 60.92 5.5K
11:09 60.93 61.02 60.93 61.02 14.5K
11:10 61.06 61.12 61.01 61.01 15.6K
11:11 61.01 61.06 61.01 61.05 9.0K
11:12 61.02 61.02 60.96 60.96 3.4K
11:13 60.97 60.99 60.95 60.98 11.1K
11:14 60.98 61.04 60.98 60.99 16.3K
11:15 60.98 61.01 60.91 60.91 5.7K
11:16 60.92 61.06 60.92 61.06 6.4K
11:17 61.05 61.13 61.05 61.13 10.5K
11:18 61.14 61.16 61.13 61.16 5.7K
11:19 61.12 61.13 61.12 61.13 1.4K
11:20 61.13 61.19 61.13 61.19 8.1K
11:21 61.20 61.20 61.18 61.19 3.4K
11:22 61.20 61.21 61.20 61.21 3.6K
11:23 61.13 61.13 61.09 61.13 5.5K
11:24 61.14 61.21 61.14 61.21 9.8K
11:25 61.21 61.23 61.18 61.18 4.8K
11:26 61.17 61.17 61.14 61.14 14.5K
11:27 61.13 61.14 61.03 61.03 10.5K
11:28 61.02 61.08 61.02 61.07 3.2K
11:29 61.05 61.12 61.05 61.11 5.2K
11:30 61.15 61.25 61.14 61.25 8.8K
11:31 61.25 61.25 61.20 61.20 2.1K
11:32 61.16 61.22 61.16 61.22 8.2K
11:33 61.24 61.24 61.19 61.21 6.5K
11:34 61.17 61.18 61.13 61.18 4.8K
11:35 61.22 61.25 61.18 61.21 30.4K
11:36 61.15 61.22 61.15 61.22 3.9K
11:37 61.21 61.21 61.16 61.16 4.9K
11:38 61.22 61.22 61.19 61.19 5.1K
11:39 61.22 61.22 61.19 61.19 3.1K
11:40 61.21 61.28 61.21 61.28 6.5K
11:41 61.29 61.38 61.29 61.36 26.6K
11:42 61.37 61.42 61.34 61.41 15.3K
11:43 61.42 61.42 61.37 61.40 8.0K
11:44 61.39 61.41 61.38 61.41 12.9K
11:45 61.40 61.43 61.40 61.42 10.3K
11:46 61.40 61.42 61.32 61.34 12.3K
11:47 61.34 61.37 61.33 61.37 3.9K
11:48 61.36 61.36 61.29 61.31 6.6K
11:49 61.24 61.26 61.21 61.22 7.5K
11:50 61.24 61.28 61.21 61.26 7.0K
11:51 61.28 61.37 61.28 61.37 11.9K
11:52 61.36 61.37 61.36 61.37 6.3K
11:53 61.41 61.41 61.37 61.37 14.3K
11:54 61.39 61.41 61.37 61.37 17.7K
11:55 61.36 61.43 61.36 61.42 15.3K
11:56 61.42 61.43 61.38 61.38 4.9K
11:57 61.39 61.43 61.39 61.40 1.9K
11:58 61.42 61.42 61.34 61.34 2.2K
11:59 61.35 61.36 61.29 61.29 11.7K
12:00 61.33 61.36 61.33 61.34 7.4K
12:01 61.31 61.31 61.24 61.29 11.0K
12:02 61.29 61.29 61.24 61.24 4.3K
12:03 61.25 61.27 61.20 61.22 9.9K
12:04 61.21 61.25 61.21 61.25 7.4K
12:05 61.31 61.32 61.27 61.29 10.0K
12:06 61.34 61.34 61.31 61.31 4.8K
12:07 61.33 61.34 61.32 61.32 2.4K
12:08 61.35 61.35 61.33 61.34 3.4K
12:09 61.36 61.36 61.23 61.23 9.2K
12:10 61.21 61.21 61.11 61.11 4.5K
12:11 61.12 61.15 61.10 61.15 4.8K
12:12 61.15 61.18 61.15 61.17 2.5K
12:13 61.21 61.21 61.21 61.21 1.5K
12:14 61.21 61.30 61.21 61.25 5.4K
12:15 61.28 61.28 61.24 61.24 3.1K
12:16 61.26 61.26 61.23 61.26 3.2K
12:17 61.27 61.27 61.19 61.19 3.9K
12:18 61.19 61.20 61.14 61.14 6.4K
12:19 61.14 61.19 61.13 61.19 7.1K
12:20 61.23 61.23 61.23 61.23 1.9K
12:21 61.24 61.27 61.23 61.25 3.0K
12:22 61.22 61.22 61.20 61.20 3.1K
12:23 61.26 61.26 61.25 61.24 0.9K
12:24 61.25 61.35 61.25 61.35 4.8K
12:25 61.36 61.36 61.35 61.35 2.8K
12:26 61.36 61.38 61.35 61.35 6.0K
12:27 61.34 61.36 61.33 61.36 3.6K
12:28 61.38 61.38 61.38 61.38 2.3K
12:29 61.36 61.36 61.31 61.32 4.4K
12:30 61.33 61.33 61.30 61.30 5.5K
12:31 61.27 61.34 61.27 61.34 2.2K
12:32 61.33 61.35 61.29 61.29 3.7K
12:33 61.30 61.34 61.29 61.34 6.3K
12:34 61.35 61.37 61.33 61.37 2.5K
12:35 61.36 61.36 61.33 61.34 2.7K
12:36 61.31 61.31 61.28 61.29 5.2K
12:37 61.28 61.28 61.22 61.22 2.3K
12:38 61.20 61.21 61.10 61.13 70.3K
12:39 61.11 61.11 61.10 61.10 3.5K
12:40 61.08 61.08 61.03 61.06 6.5K
12:41 61.06 61.06 60.91 60.91 23.7K
12:42 60.88 60.93 60.86 60.93 20.8K
12:43 60.89 60.91 60.75 60.77 24.8K
12:44 60.74 60.75 60.62 60.66 23.6K
12:45 60.63 60.66 60.59 60.60 10.0K
12:46 60.62 60.62 60.29 60.29 26.5K
12:47 60.30 60.30 60.16 60.16 28.1K
12:48 60.19 60.52 60.19 60.52 15.7K
12:49 60.48 60.62 60.48 60.62 8.8K
12:50 60.63 60.66 60.61 60.62 36.7K
12:51 60.65 60.89 60.65 60.89 43.2K
12:52 60.81 60.81 60.75 60.80 7.0K
12:53 60.68 60.72 60.67 60.72 3.1K
12:54 60.73 60.73 60.70 60.70 3.2K
12:55 60.78 60.87 60.78 60.81 8.3K
12:56 60.78 60.87 60.78 60.87 12.5K
12:57 60.89 60.90 60.83 60.83 3.7K
12:58 60.86 60.86 60.83 60.83 2.3K
12:59 60.84 60.85 60.81 60.85 10.8K
13:00 60.90 60.90 60.88 60.89 4.0K
13:01 60.95 60.95 60.95 60.95 1.3K
13:02 60.95 60.95 60.73 60.85 9.9K
13:03 60.84 60.89 60.84 60.89 1.1K
13:04 60.84 60.85 60.76 60.80 1.2K
13:05 60.78 60.80 60.74 60.74 7.0K
13:06 60.71 60.80 60.71 60.77 3.3K
13:07 60.77 60.84 60.73 60.84 6.0K
13:08 60.82 60.82 60.75 60.75 4.1K
13:09 60.79 60.79 60.79 60.79 1.6K
13:11 60.79 60.83 60.79 60.83 29.8K
13:12 60.91 60.94 60.87 60.88 10.6K
13:13 60.96 61.04 60.95 61.04 5.0K
13:14 61.06 61.06 61.01 61.01 6.6K
13:15 61.01 61.05 61.01 61.05 0.3K
13:16 61.06 61.06 60.98 60.99 4.8K
13:17 60.96 61.05 60.96 61.05 4.6K
13:18 61.05 61.05 60.94 60.97 3.2K
13:19 61.00 61.01 60.98 60.98 3.5K
13:20 61.01 61.03 60.96 61.03 3.0K
13:21 61.07 61.13 61.06 61.13 1.8K
13:22 61.13 61.15 61.08 61.09 3.2K
13:23 61.09 61.10 61.07 61.07 5.4K
13:24 61.03 61.12 61.02 61.12 116.5K
13:25 61.11 61.17 61.06 61.06 4.0K
13:26 61.09 61.13 61.08 61.08 4.9K
13:27 61.08 61.08 60.96 60.96 14.8K
13:28 61.02 61.04 61.01 61.04 3.5K
13:29 61.03 61.03 60.97 60.99 3.8K
13:30 60.96 61.03 60.96 61.01 1.9K
13:31 60.98 61.00 60.92 61.00 10.6K
13:32 61.02 61.08 61.02 61.07 2.8K
13:33 61.00 61.02 61.00 61.02 1.9K
13:34 60.99 60.99 60.96 60.96 3.5K
13:35 60.94 60.97 60.91 60.91 7.5K
13:36 60.92 60.94 60.86 60.86 4.1K
13:37 60.86 60.86 60.76 60.78 3.4K
13:38 60.79 60.85 60.79 60.85 1.4K
13:39 60.85 60.85 60.80 60.82 8.6K
13:40 60.88 60.91 60.88 60.91 3.6K
13:41 60.91 60.91 60.91 60.91 0.7K
13:42 60.96 60.96 60.91 60.91 2.1K
13:43 60.97 61.00 60.97 61.00 3.2K
13:44 60.97 60.98 60.96 60.96 2.0K
13:45 60.93 60.97 60.93 60.97 1.9K
13:46 60.95 60.99 60.94 60.99 2.7K
13:47 60.98 61.03 60.98 61.03 2.5K
13:48 61.03 61.03 60.96 61.01 4.7K
13:49 61.05 61.05 61.00 61.00 5.6K
13:50 60.97 60.99 60.94 60.97 4.3K
13:51 60.96 60.99 60.96 60.99 8.5K
13:52 60.99 61.01 60.92 60.95 8.8K
13:53 60.97 61.06 60.95 61.06 3.6K
13:54 61.03 61.05 61.03 61.05 2.3K
13:55 61.08 61.15 61.08 61.08 15.5K
13:56 61.07 61.07 61.03 61.03 4.0K
13:57 61.01 61.02 61.01 61.01 3.4K
13:58 61.01 61.06 61.01 61.06 2.7K
13:59 61.08 61.09 61.07 61.09 2.0K
14:00 61.09 61.12 61.09 61.10 4.0K
14:01 61.10 61.10 61.02 61.08 5.0K
14:02 61.03 61.04 61.02 61.02 2.0K
14:03 61.05 61.08 61.05 61.08 7.5K
14:04 61.11 61.11 60.99 60.99 7.0K
14:05 61.00 61.03 61.00 61.03 1.9K
14:06 60.98 61.06 60.98 61.03 5.3K
14:07 61.08 61.08 61.01 61.02 7.0K
14:08 61.00 61.00 60.98 60.99 10.6K
14:09 61.00 61.01 60.99 61.00 4.3K
14:10 60.99 60.99 60.86 60.86 7.3K
14:11 60.87 60.92 60.86 60.88 12.5K
14:12 60.84 60.84 60.83 60.83 2.9K
14:13 60.76 60.81 60.74 60.76 13.9K
14:14 60.77 60.77 60.77 60.77 2.3K
14:15 60.78 60.78 60.73 60.73 10.5K
14:16 60.76 60.82 60.76 60.78 4.7K
14:17 60.75 60.80 60.73 60.80 6.2K
14:18 60.82 60.82 60.73 60.73 15.1K
14:19 60.72 60.72 60.71 60.71 13.6K
14:20 60.79 60.83 60.79 60.83 5.5K
14:21 60.80 60.80 60.80 60.80 2.5K
14:22 60.76 60.77 60.75 60.75 2.0K
14:23 60.76 60.79 60.75 60.75 11.6K
14:24 60.78 60.80 60.77 60.80 8.0K
14:25 60.81 60.86 60.81 60.82 11.0K
14:26 60.85 60.88 60.85 60.88 23.4K
14:27 60.90 60.93 60.90 60.92 4.1K
14:28 60.95 60.96 60.94 60.94 4.9K
14:29 60.94 60.94 60.91 60.92 10.8K
14:30 60.89 60.93 60.88 60.87 8.3K
14:31 60.95 60.96 60.94 60.94 20.3K
14:32 60.89 60.93 60.82 60.82 5.5K
14:33 60.83 60.85 60.81 60.85 19.0K
14:34 60.87 60.87 60.84 60.85 3.1K
14:35 60.84 60.84 60.82 60.82 3.3K
14:36 60.84 60.91 60.84 60.91 6.3K
14:37 60.90 60.90 60.90 60.90 2.0K
14:38 60.91 60.93 60.89 60.89 6.6K
14:39 60.89 60.89 60.87 60.88 3.2K
14:40 60.89 60.89 60.87 60.88 4.3K
14:41 60.90 60.90 60.88 60.90 2.5K
14:42 60.89 60.89 60.89 60.89 2.2K
14:43 60.88 60.88 60.87 60.87 4.8K
14:44 60.88 60.88 60.81 60.81 7.1K
14:45 60.81 60.82 60.78 60.78 1.5K
14:46 60.79 60.80 60.79 60.80 2.8K
14:47 60.79 60.83 60.79 60.83 2.9K
14:48 60.86 60.86 60.86 60.86 1.0K
14:49 60.86 60.87 60.86 60.87 3.1K
14:50 60.86 60.86 60.82 60.83 4.9K
14:51 60.83 60.87 60.82 60.87 5.7K
14:52 60.86 60.89 60.83 60.89 16.1K
14:53 60.90 60.99 60.90 60.95 11.1K
14:54 60.97 61.03 60.97 61.03 24.0K
14:55 61.01 61.07 61.01 61.07 6.9K
14:56 61.06 61.16 61.06 61.15 32.2K
14:57 61.18 61.20 61.12 61.16 12.6K
14:58 61.12 61.13 61.12 61.13 11.8K
14:59 61.15 61.20 61.15 61.20 7.5K
15:00 61.19 61.27 61.19 61.27 4.3K
15:01 61.27 61.27 61.18 61.20 18.3K
15:02 61.20 61.25 61.20 61.23 9.1K
15:03 61.22 61.24 61.17 61.17 2.6K
15:04 61.15 61.24 61.15 61.24 8.7K
15:05 61.20 61.20 61.18 61.19 6.5K
15:06 61.18 61.18 61.14 61.16 12.1K
15:07 61.14 61.14 61.10 61.11 8.4K
15:08 61.15 61.16 61.15 61.15 5.1K
15:09 61.16 61.20 61.16 61.20 1.7K
15:10 61.19 61.19 61.12 61.12 2.1K
15:11 61.12 61.12 61.11 61.11 14.7K
15:12 61.12 61.14 61.11 61.11 5.1K
15:13 61.10 61.14 61.10 61.14 3.4K
15:14 61.15 61.16 61.14 61.14 2.4K
15:15 61.13 61.20 61.10 61.17 6.6K
15:16 61.12 61.12 61.07 61.07 5.7K
15:17 61.08 61.16 61.08 61.16 13.8K
15:18 61.15 61.15 61.10 61.10 2.7K
15:19 61.15 61.17 61.15 61.17 1.5K
15:20 61.20 61.20 61.19 61.19 12.7K
15:21 61.18 61.21 61.18 61.18 4.2K
15:22 61.19 61.20 61.19 61.19 5.2K
15:23 61.18 61.19 61.18 61.19 3.1K
15:24 61.19 61.19 61.19 61.19 1.0K
15:25 61.19 61.22 61.16 61.16 4.7K
15:26 61.16 61.20 61.16 61.20 6.4K
15:27 61.22 61.22 61.22 61.22 3.6K
15:28 61.30 61.33 61.28 61.29 10.7K
15:29 61.30 61.33 61.30 61.32 7.0K
15:30 61.34 61.34 61.29 61.34 37.2K
15:31 61.32 61.36 61.31 61.31 8.9K
15:32 61.31 61.33 61.31 61.32 9.4K
15:33 61.31 61.34 61.31 61.33 7.6K
15:34 61.33 61.34 61.32 61.32 5.0K
15:35 61.37 61.50 61.36 61.47 27.1K
15:36 61.46 61.52 61.46 61.50 34.6K
15:37 61.46 61.55 61.46 61.55 15.0K
15:38 61.53 61.56 61.51 61.52 18.9K
15:39 61.54 61.57 61.52 61.56 11.4K
15:40 61.56 61.59 61.55 61.57 18.6K
15:41 61.57 61.61 61.56 61.60 30.7K
15:42 61.57 61.67 61.57 61.66 29.6K
15:43 61.67 61.71 61.62 61.71 12.9K
15:44 61.71 61.82 61.71 61.82 43.6K
15:45 61.84 62.09 61.84 62.09 106.3K
15:46 62.07 62.10 62.02 62.05 65.4K
15:47 62.04 62.07 62.00 62.07 41.3K
15:48 62.06 62.12 62.05 62.12 46.7K
15:49 62.11 62.16 62.10 62.16 37.9K
15:50 62.18 62.22 62.11 62.20 45.1K
15:51 62.15 62.26 62.15 62.26 25.5K
15:52 62.25 62.27 62.24 62.25 24.6K
15:53 62.22 62.23 61.97 61.98 45.0K
15:54 62.02 62.06 62.01 62.05 80.7K
15:55 62.06 62.15 62.01 62.06 43.1K
15:56 62.04 62.10 62.01 62.06 28.5K
15:57 62.04 62.14 62.04 62.14 29.2K
15:58 62.15 62.20 62.14 62.18 47.0K
15:59 62.17 62.25 62.16 62.17 392.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし