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 63.70 63.92 63.66 63.66 831.7K
09:31 63.66 63.81 63.61 63.61 22.7K
09:32 63.62 63.75 63.60 63.75 28.6K
09:33 63.74 63.92 63.74 63.91 28.4K
09:34 63.92 64.05 63.86 64.05 67.0K
09:35 64.07 64.16 64.06 64.11 98.6K
09:36 64.08 64.17 64.06 64.17 35.5K
09:37 64.18 64.28 64.13 64.14 32.2K
09:38 64.17 64.17 63.90 63.93 75.6K
09:39 63.92 63.94 63.81 63.81 73.7K
09:40 63.84 63.84 63.71 63.75 39.2K
09:41 63.77 63.87 63.74 63.86 52.8K
09:42 63.88 63.88 63.71 63.71 66.1K
09:43 63.69 63.69 63.46 63.46 53.9K
09:44 63.45 63.45 63.19 63.19 40.5K
09:45 63.18 63.23 63.10 63.11 59.3K
09:46 63.12 63.41 63.12 63.41 40.9K
09:47 63.37 63.57 63.37 63.56 43.3K
09:48 63.43 63.43 63.32 63.37 13.8K
09:49 63.22 63.33 63.17 63.32 22.0K
09:50 63.32 63.32 63.10 63.10 20.7K
09:51 63.11 63.16 63.06 63.13 63.0K
09:52 63.13 63.32 63.12 63.31 24.9K
09:53 63.35 63.40 63.33 63.33 17.2K
09:54 63.40 63.44 63.33 63.44 14.1K
09:55 63.41 63.50 63.41 63.50 15.9K
09:56 63.43 63.43 63.17 63.17 14.3K
09:57 63.16 63.29 63.16 63.25 16.5K
09:58 63.24 63.29 63.17 63.20 71.8K
09:59 63.22 63.26 63.22 63.26 10.8K
10:00 63.20 63.28 63.16 63.17 11.9K
10:01 63.21 63.30 63.17 63.30 8.2K
10:02 63.37 63.38 63.31 63.38 4.1K
10:03 63.34 63.38 63.32 63.34 9.1K
10:04 63.33 63.47 63.30 63.47 7.5K
10:05 63.46 63.56 63.46 63.52 16.7K
10:06 63.54 63.66 63.53 63.66 21.5K
10:07 63.67 63.74 63.66 63.70 20.3K
10:08 63.70 63.71 63.57 63.57 17.1K
10:09 63.54 63.56 63.46 63.53 14.1K
10:10 63.50 63.50 63.44 63.44 16.8K
10:11 63.43 63.47 63.35 63.46 42.2K
10:12 63.49 63.51 63.48 63.51 5.9K
10:13 63.52 63.52 63.46 63.50 11.8K
10:14 63.56 63.67 63.56 63.66 11.7K
10:15 63.67 63.75 63.67 63.69 10.7K
10:16 63.69 63.69 63.61 63.62 6.2K
10:17 63.61 63.61 63.61 63.61 2.6K
10:18 63.70 63.70 63.48 63.48 7.4K
10:19 63.50 63.56 63.48 63.54 10.3K
10:20 63.50 63.52 63.49 63.52 5.2K
10:21 63.60 63.63 63.59 63.60 4.2K
10:22 63.61 63.61 63.58 63.58 3.4K
10:23 63.57 63.60 63.54 63.60 11.7K
10:24 63.59 63.59 63.55 63.57 11.2K
10:25 63.56 63.68 63.56 63.67 5.6K
10:26 63.65 63.79 63.65 63.79 10.5K
10:27 63.78 63.78 63.71 63.71 6.8K
10:28 63.75 63.80 63.75 63.80 7.1K
10:29 63.77 63.78 63.70 63.70 8.4K
10:30 63.72 63.79 63.72 63.76 10.2K
10:31 63.73 63.73 63.62 63.71 4.7K
10:32 63.70 63.84 63.70 63.84 8.2K
10:33 63.80 63.80 63.74 63.74 7.4K
10:34 63.70 63.77 63.69 63.73 10.7K
10:35 63.79 63.80 63.77 63.77 2.2K
10:36 63.78 63.79 63.64 63.71 7.8K
10:37 63.73 63.75 63.69 63.71 10.1K
10:38 63.71 63.71 63.60 63.60 5.5K
10:39 63.63 63.66 63.63 63.65 2.8K
10:40 63.67 63.68 63.66 63.67 3.1K
10:41 63.62 63.63 63.59 63.60 9.1K
10:42 63.62 63.63 63.54 63.54 9.5K
10:43 63.58 63.63 63.58 63.60 3.4K
10:44 63.61 63.61 63.56 63.57 3.5K
10:45 63.59 63.59 63.50 63.50 5.8K
10:46 63.47 63.54 63.44 63.44 9.0K
10:47 63.46 63.51 63.46 63.51 6.3K
10:48 63.49 63.66 63.49 63.66 11.6K
10:49 63.69 63.75 63.69 63.75 5.4K
10:50 63.73 63.79 63.73 63.79 9.4K
10:51 63.84 63.96 63.82 63.92 12.6K
10:52 63.92 63.92 63.85 63.89 14.3K
10:53 63.87 63.91 63.87 63.90 3.9K
10:54 63.89 63.89 63.83 63.83 8.4K
10:55 63.78 63.81 63.76 63.76 7.0K
10:56 63.81 63.90 63.81 63.90 45.7K
10:57 63.88 63.93 63.87 63.90 48.2K
10:58 63.89 63.96 63.89 63.96 11.0K
10:59 63.98 64.00 63.98 64.00 4.6K
11:00 64.02 64.02 63.93 64.01 25.4K
11:01 63.99 64.04 63.98 64.02 10.7K
11:02 64.01 64.01 63.95 63.95 11.4K
11:03 63.96 63.99 63.93 63.93 21.9K
11:04 63.94 63.97 63.94 63.95 18.0K
11:05 63.96 64.07 63.96 64.05 13.3K
11:06 64.03 64.15 63.98 64.15 14.9K
11:07 64.10 64.10 64.01 64.02 22.5K
11:08 63.98 64.01 63.85 63.84 14.0K
11:09 63.88 63.94 63.88 63.92 7.7K
11:10 63.94 63.98 63.93 63.98 8.6K
11:11 63.99 64.01 63.93 63.93 16.9K
11:12 63.96 64.01 63.94 64.01 37.7K
11:13 64.00 64.04 63.99 64.04 10.2K
11:14 64.03 64.03 64.00 64.00 2.8K
11:15 64.00 64.11 63.99 64.11 6.6K
11:16 64.03 64.07 64.01 64.07 9.2K
11:17 64.09 64.13 64.07 64.11 17.5K
11:18 64.10 64.14 64.10 64.14 2.5K
11:19 64.17 64.18 64.13 64.13 5.1K
11:20 64.16 64.17 64.15 64.17 7.1K
11:21 64.18 64.23 64.14 64.23 23.4K
11:22 64.25 64.30 64.24 64.29 89.2K
11:23 64.29 64.38 64.29 64.35 28.6K
11:24 64.36 64.36 64.28 64.29 27.4K
11:25 64.32 64.35 64.30 64.31 9.3K
11:26 64.32 64.36 64.31 64.34 21.3K
11:27 64.34 64.36 64.29 64.29 13.0K
11:28 64.31 64.38 64.29 64.38 41.0K
11:29 64.37 64.40 64.35 64.40 10.0K
11:30 64.41 64.44 64.37 64.39 24.8K
11:31 64.40 64.41 64.29 64.33 39.3K
11:32 64.35 64.46 64.35 64.46 8.5K
11:33 64.46 64.47 64.41 64.45 14.8K
11:34 64.45 64.56 64.44 64.54 15.5K
11:35 64.52 64.53 64.47 64.53 16.8K
11:36 64.51 64.52 64.34 64.34 13.8K
11:37 64.33 64.44 64.22 64.43 9.1K
11:38 64.40 64.41 64.30 64.30 9.4K
11:39 64.31 64.38 64.31 64.38 4.8K
11:40 64.39 64.39 64.30 64.31 5.5K
11:41 64.31 64.31 64.22 64.23 6.4K
11:42 64.23 64.28 64.23 64.28 5.0K
11:43 64.28 64.31 64.27 64.30 10.0K
11:44 64.28 64.29 64.28 64.28 8.8K
11:45 64.29 64.36 64.29 64.30 7.4K
11:46 64.30 64.30 64.23 64.25 7.6K
11:47 64.19 64.24 64.19 64.23 8.9K
11:48 64.19 64.23 64.19 64.23 3.8K
11:49 64.22 64.31 64.22 64.27 5.0K
11:50 64.30 64.39 64.30 64.39 7.3K
11:51 64.37 64.42 64.37 64.42 17.8K
11:52 64.38 64.45 64.38 64.44 4.8K
11:53 64.43 64.50 64.43 64.50 7.4K
11:54 64.46 64.49 64.44 64.47 7.8K
11:55 64.52 64.54 64.49 64.51 9.4K
11:56 64.55 64.57 64.51 64.55 9.2K
11:57 64.55 64.55 64.47 64.52 35.1K
11:58 64.52 64.58 64.52 64.56 19.9K
11:59 64.56 64.56 64.54 64.54 5.7K
12:00 64.56 64.56 64.48 64.48 10.9K
12:01 64.49 64.56 64.46 64.56 8.9K
12:02 64.56 64.64 64.56 64.64 23.5K
12:03 64.64 64.81 64.63 64.78 23.4K
12:04 64.77 64.77 64.63 64.65 24.9K
12:05 64.66 64.71 64.61 64.65 8.8K
12:06 64.62 64.62 64.44 64.50 16.7K
12:07 64.49 64.56 64.49 64.52 9.6K
12:08 64.51 64.51 64.49 64.49 6.0K
12:09 64.47 64.51 64.47 64.51 7.0K
12:10 64.55 64.59 64.53 64.57 11.3K
12:11 64.57 64.57 64.43 64.43 5.5K
12:12 64.46 64.47 64.45 64.45 4.9K
12:13 64.46 64.54 64.45 64.54 3.8K
12:14 64.48 64.49 64.44 64.46 19.3K
12:15 64.44 64.45 64.42 64.43 10.4K
12:16 64.40 64.40 64.34 64.39 9.6K
12:17 64.40 64.46 64.40 64.45 10.6K
12:18 64.38 64.38 64.38 64.38 0.2K
12:19 64.36 64.46 64.36 64.46 13.8K
12:20 64.45 64.45 64.36 64.36 6.5K
12:21 64.36 64.36 64.32 64.34 4.9K
12:22 64.41 64.46 64.36 64.46 8.8K
12:23 64.47 64.54 64.46 64.54 4.9K
12:24 64.58 64.58 64.52 64.54 11.6K
12:25 64.56 64.58 64.50 64.50 4.3K
12:26 64.49 64.52 64.47 64.47 4.7K
12:27 64.48 64.48 64.39 64.41 4.8K
12:28 64.37 64.37 64.24 64.25 11.1K
12:29 64.32 64.33 64.27 64.29 8.9K
12:30 64.31 64.31 64.23 64.23 2.3K
12:31 64.25 64.26 64.22 64.26 7.2K
12:32 64.28 64.28 64.23 64.28 3.5K
12:33 64.28 64.28 64.23 64.24 7.5K
12:34 64.22 64.26 64.22 64.25 5.0K
12:35 64.26 64.26 64.18 64.18 10.2K
12:36 64.16 64.16 64.15 64.16 29.6K
12:37 64.18 64.18 64.15 64.16 4.6K
12:38 64.16 64.20 64.13 64.13 10.3K
12:39 64.17 64.17 64.16 64.16 7.4K
12:40 64.18 64.26 64.18 64.26 6.4K
12:41 64.28 64.28 64.21 64.21 6.0K
12:42 64.21 64.21 64.16 64.16 4.2K
12:43 64.16 64.16 64.09 64.09 10.3K
12:44 64.12 64.14 64.10 64.14 8.0K
12:45 64.13 64.13 64.12 64.12 3.9K
12:46 64.13 64.22 64.13 64.22 12.3K
12:47 64.21 64.26 64.21 64.26 3.1K
12:48 64.25 64.30 64.25 64.30 1.2K
12:49 64.33 64.33 64.22 64.23 4.2K
12:50 64.16 64.17 64.13 64.13 5.8K
12:51 64.15 64.20 64.14 64.19 6.6K
12:52 64.17 64.18 64.14 64.18 9.6K
12:53 64.16 64.17 64.16 64.17 1.4K
12:54 64.18 64.23 64.17 64.22 2.9K
12:55 64.21 64.25 64.20 64.25 14.7K
12:56 64.24 64.24 64.19 64.23 4.2K
12:57 64.26 64.26 64.20 64.20 2.1K
12:58 64.25 64.28 64.23 64.23 4.4K
12:59 64.25 64.25 64.24 64.24 2.1K
13:00 64.23 64.23 64.20 64.21 8.4K
13:01 64.20 64.24 64.19 64.24 7.3K
13:02 64.31 64.35 64.31 64.33 4.5K
13:03 64.32 64.34 64.28 64.33 2.9K
13:04 64.37 64.43 64.36 64.41 7.7K
13:05 64.40 64.40 64.37 64.36 8.5K
13:06 64.38 64.43 64.38 64.42 3.1K
13:07 64.44 64.44 64.38 64.40 3.3K
13:08 64.36 64.36 64.32 64.32 7.5K
13:09 64.34 64.47 64.34 64.45 9.2K
13:10 64.42 64.43 64.27 64.27 9.7K
13:11 64.29 64.36 64.29 64.36 5.2K
13:12 64.36 64.36 64.33 64.33 2.8K
13:13 64.31 64.35 64.31 64.33 6.6K
13:14 64.30 64.30 64.29 64.29 2.8K
13:15 64.28 64.31 64.28 64.31 1.9K
13:16 64.27 64.29 64.27 64.29 4.0K
13:17 64.39 64.41 64.39 64.41 1.7K
13:18 64.44 64.45 64.40 64.40 14.8K
13:19 64.38 64.38 64.35 64.35 7.9K
13:20 64.33 64.38 64.33 64.38 6.4K
13:21 64.32 64.32 64.28 64.31 2.6K
13:22 64.34 64.39 64.34 64.39 1.2K
13:23 64.34 64.41 64.34 64.41 19.4K
13:24 64.38 64.38 64.37 64.38 2.3K
13:25 64.43 64.48 64.43 64.46 8.9K
13:26 64.44 64.44 64.40 64.40 12.7K
13:27 64.33 64.33 64.24 64.24 6.0K
13:28 64.19 64.19 64.08 64.08 16.3K
13:29 64.06 64.07 63.88 64.00 28.3K
13:30 64.02 64.03 63.96 63.96 9.2K
13:31 63.98 64.05 63.98 64.01 15.9K
13:32 63.99 64.00 63.93 63.93 6.1K
13:33 63.97 64.03 63.97 63.99 11.1K
13:34 64.05 64.08 64.02 64.08 8.4K
13:35 64.07 64.08 64.02 64.03 8.5K
13:36 64.02 64.04 63.95 63.95 8.3K
13:37 63.96 64.04 63.96 64.04 4.4K
13:38 64.04 64.04 63.99 63.99 3.3K
13:39 63.99 64.03 63.99 64.02 4.4K
13:40 64.04 64.09 64.04 64.05 7.0K
13:41 64.05 64.18 64.05 64.18 11.2K
13:42 64.15 64.15 64.15 64.15 1.9K
13:43 64.15 64.15 64.09 64.09 3.1K
13:44 64.04 64.04 64.02 64.03 1.5K
13:45 64.04 64.10 64.04 64.05 5.1K
13:46 64.08 64.10 64.04 64.09 4.6K
13:47 64.08 64.08 64.02 64.02 32.5K
13:48 63.97 64.02 63.97 64.02 13.9K
13:49 64.03 64.08 64.03 64.08 1.9K
13:50 64.04 64.04 63.95 63.95 2.5K
13:51 63.98 64.02 63.96 63.96 5.5K
13:52 63.94 63.97 63.94 63.96 3.8K
13:53 63.94 63.94 63.87 63.88 3.6K
13:54 63.90 63.96 63.89 63.96 3.9K
13:55 63.92 63.92 63.92 63.92 3.6K
13:56 63.92 63.92 63.90 63.90 3.7K
13:57 63.89 63.89 63.78 63.78 11.3K
13:58 63.77 63.85 63.76 63.85 11.5K
13:59 63.85 63.85 63.83 63.84 3.0K
14:00 63.87 63.91 63.84 63.88 8.7K
14:01 63.88 64.01 63.87 64.01 15.0K
14:02 63.99 64.11 63.99 64.08 9.0K
14:03 64.09 64.17 64.09 64.16 10.4K
14:04 64.14 64.15 64.10 64.14 5.9K
14:05 64.15 64.23 64.15 64.23 33.6K
14:06 64.20 64.20 64.18 64.18 7.8K
14:07 64.11 64.18 64.11 64.18 4.7K
14:08 64.21 64.23 64.17 64.18 8.4K
14:09 64.19 64.25 64.19 64.24 7.7K
14:10 64.18 64.18 64.15 64.15 1.8K
14:11 64.13 64.24 64.13 64.24 15.6K
14:12 64.26 64.28 64.23 64.23 11.1K
14:13 64.25 64.29 64.25 64.29 32.6K
14:14 64.29 64.41 64.29 64.40 8.7K
14:15 64.41 64.51 64.41 64.51 11.4K
14:16 64.53 64.55 64.45 64.55 24.9K
14:17 64.55 64.58 64.51 64.56 10.0K
14:18 64.57 64.71 64.57 64.71 19.5K
14:19 64.69 64.71 64.62 64.62 16.2K
14:20 64.65 64.67 64.63 64.66 6.3K
14:21 64.65 64.65 64.53 64.58 13.9K
14:22 64.56 64.56 64.52 64.52 18.3K
14:23 64.52 64.53 64.50 64.50 11.8K
14:24 64.46 64.52 64.45 64.45 18.7K
14:25 64.43 64.43 64.34 64.35 7.1K
14:26 64.31 64.46 64.31 64.45 7.6K
14:27 64.43 64.43 64.36 64.36 6.2K
14:28 64.36 64.41 64.36 64.40 10.5K
14:29 64.41 64.43 64.38 64.39 6.7K
14:30 64.41 64.42 64.36 64.42 12.2K
14:31 64.44 64.44 64.30 64.30 7.3K
14:32 64.34 64.35 64.30 64.35 2.5K
14:33 64.31 64.31 64.21 64.21 16.9K
14:34 64.18 64.20 64.13 64.15 6.4K
14:35 64.16 64.18 64.15 64.18 9.2K
14:36 64.15 64.24 64.15 64.24 7.3K
14:37 64.23 64.25 64.18 64.18 5.2K
14:38 64.21 64.21 64.15 64.16 2.6K
14:39 64.17 64.17 64.13 64.13 5.4K
14:40 64.12 64.12 64.09 64.09 5.2K
14:41 64.08 64.16 64.08 64.16 4.9K
14:42 64.18 64.18 64.08 64.08 2.5K
14:43 64.10 64.11 64.09 64.12 2.0K
14:44 64.12 64.15 64.11 64.15 5.3K
14:45 64.15 64.15 64.13 64.13 3.2K
14:46 64.13 64.14 64.11 64.12 4.3K
14:47 64.11 64.13 64.07 64.13 6.8K
14:48 64.10 64.15 64.10 64.15 5.7K
14:49 64.15 64.15 64.05 64.05 5.9K
14:50 64.05 64.05 63.96 63.97 11.1K
14:51 63.99 64.00 63.92 63.92 13.1K
14:52 63.89 63.93 63.89 63.91 9.6K
14:53 63.93 63.97 63.92 63.93 7.7K
14:54 63.87 63.95 63.87 63.95 29.6K
14:55 63.93 63.93 63.86 63.86 7.2K
14:56 63.86 63.89 63.84 63.84 9.4K
14:57 63.81 63.89 63.81 63.89 7.4K
14:58 63.90 63.92 63.87 63.91 6.1K
14:59 63.91 63.91 63.88 63.89 3.6K
15:00 63.92 63.96 63.92 63.96 13.4K
15:01 63.94 63.96 63.90 63.90 28.8K
15:02 63.90 64.06 63.90 64.06 29.8K
15:03 64.02 64.04 63.99 64.04 11.0K
15:04 64.06 64.08 64.03 64.08 10.7K
15:05 64.04 64.04 64.00 64.02 8.9K
15:06 64.06 64.07 64.06 64.06 5.8K
15:07 64.08 64.09 64.04 64.04 13.8K
15:08 64.05 64.05 64.00 64.00 6.2K
15:09 64.04 64.08 64.04 64.08 3.9K
15:10 64.04 64.14 64.04 64.14 4.7K
15:11 64.13 64.13 64.10 64.10 4.6K
15:12 64.03 64.08 64.03 64.06 3.5K
15:13 64.11 64.14 64.10 64.14 4.5K
15:14 64.12 64.13 64.10 64.13 3.7K
15:15 64.18 64.20 64.18 64.19 7.8K
15:16 64.20 64.27 64.20 64.27 6.9K
15:17 64.24 64.26 64.24 64.26 9.1K
15:18 64.25 64.26 64.24 64.26 10.6K
15:19 64.27 64.29 64.26 64.29 8.5K
15:20 64.29 64.32 64.28 64.31 5.2K
15:21 64.30 64.32 64.27 64.32 3.5K
15:22 64.34 64.36 64.34 64.36 2.8K
15:23 64.37 64.42 64.33 64.33 19.6K
15:24 64.31 64.38 64.31 64.38 9.6K
15:25 64.40 64.51 64.39 64.51 18.2K
15:26 64.50 64.50 64.45 64.45 7.7K
15:27 64.44 64.47 64.44 64.45 3.4K
15:28 64.48 64.49 64.48 64.47 11.4K
15:29 64.46 64.46 64.44 64.44 13.1K
15:30 64.42 64.42 64.40 64.40 5.2K
15:31 64.45 64.50 64.45 64.49 13.9K
15:32 64.47 64.47 64.46 64.46 3.1K
15:33 64.48 64.48 64.43 64.45 3.5K
15:34 64.44 64.54 64.44 64.54 27.4K
15:35 64.55 64.56 64.54 64.55 7.3K
15:36 64.54 64.63 64.54 64.58 13.1K
15:37 64.58 64.62 64.56 64.61 17.7K
15:38 64.58 64.58 64.55 64.56 10.1K
15:39 64.57 64.57 64.49 64.50 8.8K
15:40 64.47 64.47 64.44 64.46 5.9K
15:41 64.43 64.43 64.41 64.42 8.5K
15:42 64.41 64.41 64.32 64.33 6.8K
15:43 64.34 64.35 64.30 64.30 8.2K
15:44 64.33 64.36 64.33 64.36 16.4K
15:45 64.36 64.37 64.30 64.31 8.3K
15:46 64.34 64.38 64.34 64.34 2.6K
15:47 64.35 64.35 64.30 64.30 5.0K
15:48 64.33 64.33 64.29 64.31 6.3K
15:49 64.29 64.30 64.27 64.27 7.0K
15:50 64.25 64.27 64.20 64.20 20.3K
15:51 64.22 64.29 64.22 64.26 8.0K
15:52 64.24 64.26 64.23 64.26 8.1K
15:53 64.27 64.30 64.27 64.29 9.3K
15:54 64.30 64.30 64.23 64.25 16.5K
15:55 64.26 64.29 64.23 64.29 17.9K
15:56 64.27 64.30 64.26 64.28 35.3K
15:57 64.28 64.32 64.24 64.25 8.3K
15:58 64.26 64.28 64.26 64.28 31.9K
15:59 64.27 64.31 64.26 64.28 532.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし