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 62.63 62.73 62.52 62.52 2,432.9K
09:31 62.50 62.81 62.44 62.64 84.8K
09:32 62.63 63.09 62.63 63.09 84.4K
09:33 63.09 63.11 62.84 62.84 54.8K
09:34 62.85 62.92 62.75 62.84 25.1K
09:35 62.82 62.88 62.72 62.78 61.8K
09:36 62.87 63.10 62.78 63.03 75.6K
09:37 63.10 63.13 62.96 62.96 46.5K
09:38 63.01 63.01 62.65 62.69 51.2K
09:39 62.67 62.76 62.52 62.52 45.8K
09:40 62.47 62.47 62.08 62.08 123.8K
09:41 62.11 62.30 62.05 62.14 75.6K
09:42 62.18 62.38 62.15 62.38 77.2K
09:43 62.31 62.47 62.30 62.30 56.0K
09:44 62.45 62.65 62.35 62.65 60.5K
09:45 62.61 62.76 62.54 62.75 44.4K
09:46 62.70 62.72 62.63 62.67 58.5K
09:47 62.68 62.89 62.68 62.89 54.7K
09:48 62.87 63.00 62.86 62.96 36.1K
09:49 62.94 62.98 62.93 62.93 39.1K
09:50 62.91 63.05 62.77 63.05 38.4K
09:51 63.04 63.25 63.04 63.25 56.1K
09:52 63.28 63.37 63.27 63.35 52.4K
09:53 63.37 63.37 63.08 63.12 72.9K
09:54 63.17 63.33 63.17 63.23 37.1K
09:55 63.25 63.25 63.03 63.03 27.6K
09:56 62.95 62.96 62.90 62.91 77.8K
09:57 62.92 62.94 62.85 62.85 19.4K
09:58 62.84 62.90 62.83 62.85 21.8K
09:59 62.90 62.91 62.79 62.85 37.2K
10:00 62.87 62.88 62.80 62.80 20.1K
10:01 62.78 62.82 62.70 62.70 40.2K
10:02 62.69 62.70 62.53 62.53 29.4K
10:03 62.53 62.70 62.49 62.70 33.6K
10:04 62.69 62.73 62.57 62.59 16.8K
10:05 62.64 62.69 62.58 62.58 26.4K
10:06 62.57 62.57 62.49 62.55 23.3K
10:07 62.55 62.61 62.52 62.52 24.8K
10:08 62.51 62.71 62.51 62.57 7.7K
10:09 62.55 62.56 62.47 62.47 31.3K
10:10 62.45 62.55 62.45 62.48 21.0K
10:11 62.49 62.49 62.39 62.43 39.1K
10:12 62.42 62.53 62.39 62.39 38.3K
10:13 62.41 62.42 62.36 62.36 17.4K
10:14 62.41 62.49 62.38 62.38 12.4K
10:15 62.40 62.45 62.36 62.45 15.4K
10:16 62.50 62.68 62.50 62.64 59.7K
10:17 62.64 62.80 62.63 62.80 22.9K
10:18 62.80 62.94 62.80 62.94 75.4K
10:19 62.95 63.06 62.95 63.05 58.3K
10:20 63.04 63.04 62.83 62.91 24.4K
10:21 62.92 62.92 62.87 62.90 11.8K
10:22 62.85 62.88 62.69 62.73 29.4K
10:23 62.74 62.87 62.68 62.69 20.6K
10:24 62.77 62.80 62.75 62.79 15.9K
10:25 62.77 62.77 62.72 62.72 12.1K
10:26 62.76 62.92 62.74 62.92 9.3K
10:27 62.94 63.11 62.94 63.11 69.5K
10:28 63.18 63.32 63.18 63.30 40.4K
10:29 63.32 63.35 63.27 63.33 28.8K
10:30 63.33 63.39 63.24 63.39 42.4K
10:31 63.43 63.52 63.40 63.52 31.6K
10:32 63.52 63.63 63.46 63.51 33.4K
10:33 63.54 63.55 63.50 63.53 31.6K
10:34 63.53 63.60 63.47 63.60 29.6K
10:35 63.56 63.58 63.40 63.44 47.4K
10:36 63.45 63.55 63.40 63.55 10.8K
10:37 63.59 63.73 63.57 63.70 22.2K
10:38 63.68 63.68 63.61 63.61 16.9K
10:39 63.61 63.76 63.60 63.76 12.3K
10:40 63.74 63.74 63.62 63.62 57.7K
10:41 63.68 63.75 63.68 63.70 25.2K
10:42 63.71 63.74 63.68 63.73 21.1K
10:43 63.74 63.89 63.73 63.85 23.7K
10:44 63.72 63.73 63.49 63.59 57.5K
10:45 63.55 63.69 63.55 63.69 11.8K
10:46 63.65 63.90 63.65 63.89 17.7K
10:47 63.86 63.96 63.83 63.93 23.7K
10:48 63.87 63.89 63.78 63.82 19.4K
10:49 63.78 63.82 63.78 63.80 13.2K
10:50 63.72 63.78 63.69 63.74 16.6K
10:51 63.72 63.77 63.47 63.47 48.1K
10:52 63.50 63.57 63.50 63.57 25.9K
10:53 63.57 63.58 63.55 63.55 13.5K
10:54 63.53 63.55 63.43 63.45 16.9K
10:55 63.40 63.52 63.40 63.43 19.0K
10:56 63.47 63.49 63.34 63.38 11.7K
10:57 63.40 63.40 63.27 63.27 39.8K
10:58 63.27 63.33 63.22 63.33 24.2K
10:59 63.31 63.37 63.23 63.27 10.6K
11:00 63.31 63.34 63.31 63.33 6.4K
11:01 63.40 63.40 63.31 63.37 5.8K
11:02 63.39 63.40 63.32 63.33 44.1K
11:03 63.34 63.37 63.30 63.31 10.4K
11:04 63.28 63.31 63.18 63.18 13.1K
11:05 63.21 63.24 63.12 63.12 25.8K
11:06 63.13 63.17 63.06 63.06 18.5K
11:07 63.16 63.30 63.15 63.30 11.1K
11:08 63.25 63.34 63.25 63.32 15.6K
11:09 63.31 63.35 63.25 63.27 8.0K
11:10 63.15 63.20 63.08 63.10 19.3K
11:11 63.11 63.14 63.03 63.09 14.2K
11:12 63.11 63.11 63.03 63.05 22.2K
11:13 63.02 63.04 62.87 62.93 46.7K
11:14 62.93 62.98 62.93 62.98 8.7K
11:15 62.96 63.05 62.96 62.97 11.1K
11:16 62.99 63.05 62.94 63.05 7.4K
11:17 63.05 63.06 63.01 63.01 13.4K
11:18 62.93 62.93 62.81 62.82 17.4K
11:19 62.82 62.91 62.77 62.77 13.9K
11:20 62.74 62.81 62.70 62.78 27.1K
11:21 62.80 62.82 62.73 62.73 8.3K
11:22 62.72 62.77 62.72 62.73 13.1K
11:23 62.73 62.74 62.62 62.70 32.6K
11:24 62.70 62.72 62.64 62.64 21.1K
11:25 62.62 62.62 62.54 62.54 42.6K
11:26 62.53 62.56 62.39 62.42 48.6K
11:27 62.41 62.54 62.39 62.47 51.9K
11:28 62.46 62.56 62.41 62.56 30.6K
11:29 62.55 62.56 62.48 62.51 12.3K
11:30 62.54 62.61 62.51 62.58 14.8K
11:31 62.59 62.60 62.49 62.52 13.5K
11:32 62.52 62.64 62.52 62.64 9.5K
11:33 62.67 62.67 62.51 62.55 34.1K
11:34 62.56 62.57 62.51 62.52 15.2K
11:35 62.49 62.49 62.32 62.34 71.2K
11:36 62.34 62.38 62.31 62.32 39.0K
11:37 62.31 62.36 62.17 62.17 51.0K
11:38 62.20 62.41 62.20 62.31 43.2K
11:39 62.31 62.31 62.25 62.30 25.2K
11:40 62.30 62.60 62.30 62.60 15.3K
11:41 62.55 62.64 62.50 62.59 32.5K
11:42 62.62 62.66 62.54 62.54 30.3K
11:43 62.49 62.59 62.49 62.53 10.3K
11:44 62.49 62.50 62.46 62.47 8.2K
11:45 62.42 62.47 62.37 62.37 21.3K
11:46 62.39 62.44 62.38 62.44 16.1K
11:47 62.43 62.53 62.43 62.53 10.1K
11:48 62.50 62.52 62.36 62.40 14.1K
11:49 62.40 62.40 62.31 62.32 39.8K
11:50 62.31 62.38 62.28 62.38 46.2K
11:51 62.41 62.43 62.38 62.41 25.2K
11:52 62.33 62.33 62.26 62.27 34.2K
11:53 62.32 62.43 62.29 62.43 10.2K
11:54 62.46 62.52 62.44 62.52 22.2K
11:55 62.54 62.55 62.49 62.55 15.8K
11:56 62.59 62.67 62.59 62.65 16.8K
11:57 62.65 62.67 62.62 62.63 19.7K
11:58 62.61 62.66 62.56 62.66 10.5K
11:59 62.68 62.70 62.63 62.65 13.5K
12:00 62.61 62.61 62.50 62.55 23.2K
12:01 62.57 62.60 62.56 62.56 6.6K
12:02 62.57 62.59 62.53 62.59 5.9K
12:03 62.57 62.62 62.56 62.59 4.0K
12:04 62.63 62.65 62.58 62.59 12.6K
12:05 62.50 62.50 62.31 62.31 15.8K
12:06 62.34 62.35 62.27 62.29 24.5K
12:07 62.34 62.35 62.16 62.16 57.9K
12:08 62.13 62.22 62.12 62.15 85.7K
12:09 62.15 62.21 62.14 62.18 9.3K
12:10 62.26 62.26 62.13 62.13 46.6K
12:11 62.12 62.31 62.12 62.12 51.4K
12:12 62.14 62.15 62.04 62.07 28.1K
12:13 62.05 62.08 61.97 61.99 138.5K
12:14 61.97 61.97 61.87 61.90 71.4K
12:15 61.88 61.95 61.75 61.75 83.5K
12:16 61.78 61.92 61.76 61.92 26.6K
12:17 61.89 62.08 61.89 62.06 58.3K
12:18 62.07 62.11 61.95 62.00 85.5K
12:19 62.04 62.13 61.96 61.98 28.2K
12:20 61.96 62.08 61.96 62.04 6.7K
12:21 62.04 62.21 62.02 62.16 14.3K
12:22 62.13 62.13 62.03 62.07 7.9K
12:23 62.10 62.10 61.94 61.96 18.1K
12:24 61.99 62.06 61.98 62.06 15.1K
12:25 62.02 62.02 61.89 61.90 7.0K
12:26 61.86 61.93 61.78 61.79 19.4K
12:27 61.76 61.82 61.68 61.79 124.0K
12:28 61.83 61.84 61.77 61.80 37.9K
12:29 61.85 61.87 61.84 61.86 11.4K
12:30 61.85 61.85 61.61 61.61 17.1K
12:31 61.64 61.76 61.63 61.74 31.6K
12:32 61.74 61.93 61.74 61.91 24.5K
12:33 61.91 61.97 61.89 61.97 22.6K
12:34 61.96 61.99 61.94 61.94 16.1K
12:35 61.95 61.96 61.90 61.96 12.4K
12:36 62.01 62.01 61.89 61.98 21.1K
12:37 61.99 62.04 61.93 61.93 13.0K
12:38 61.93 61.98 61.90 61.93 15.6K
12:39 61.98 62.03 61.98 62.03 25.4K
12:40 62.06 62.08 61.97 62.02 18.9K
12:41 62.07 62.16 62.04 62.16 15.2K
12:42 62.14 62.14 61.98 62.04 12.2K
12:43 62.01 62.03 61.95 62.01 9.9K
12:44 62.00 62.04 61.95 61.98 10.4K
12:45 61.91 61.92 61.84 61.92 12.0K
12:46 61.94 61.96 61.83 61.88 14.3K
12:47 61.88 61.88 61.79 61.86 32.4K
12:48 61.85 61.98 61.85 61.98 15.2K
12:49 61.94 61.94 61.88 61.88 5.8K
12:50 61.89 62.02 61.89 61.97 9.7K
12:51 62.01 62.18 62.01 62.18 10.5K
12:52 62.17 62.27 62.14 62.25 29.0K
12:53 62.25 62.26 62.21 62.26 15.6K
12:54 62.27 62.31 62.26 62.26 25.3K
12:55 62.27 62.27 62.12 62.15 29.2K
12:56 62.18 62.18 62.16 62.18 3.7K
12:57 62.19 62.24 62.18 62.20 8.0K
12:58 62.16 62.19 62.12 62.17 16.1K
12:59 62.19 62.26 62.13 62.14 7.2K
13:00 62.11 62.16 62.09 62.16 6.9K
13:01 62.04 62.09 62.04 62.06 9.7K
13:02 62.11 62.11 62.03 62.03 15.9K
13:03 62.03 62.06 62.03 62.06 16.3K
13:04 62.08 62.09 62.06 62.09 9.7K
13:05 62.11 62.12 61.94 61.94 17.1K
13:06 61.93 61.96 61.90 61.90 18.2K
13:07 61.90 61.92 61.81 61.81 14.8K
13:08 61.85 61.93 61.85 61.92 18.8K
13:09 61.97 62.00 61.92 62.00 5.1K
13:10 61.99 61.99 61.87 61.87 7.6K
13:11 61.86 61.88 61.78 61.88 15.7K
13:12 61.85 61.97 61.85 61.93 8.1K
13:13 61.93 61.98 61.91 61.91 6.8K
13:14 61.96 61.99 61.95 61.95 3.5K
13:15 62.00 62.02 61.89 61.89 8.3K
13:16 61.89 61.98 61.86 61.98 5.5K
13:17 61.95 61.96 61.86 61.86 9.3K
13:18 61.87 61.95 61.87 61.88 6.8K
13:19 61.87 61.87 61.80 61.82 17.6K
13:20 61.86 61.97 61.86 61.97 5.5K
13:21 61.98 62.09 61.98 62.08 13.0K
13:22 62.07 62.17 62.07 62.17 12.1K
13:23 62.17 62.19 62.16 62.19 8.8K
13:24 62.18 62.30 62.18 62.29 15.7K
13:25 62.30 62.34 62.26 62.34 9.2K
13:26 62.39 62.47 62.37 62.46 22.6K
13:27 62.44 62.49 62.41 62.46 21.3K
13:28 62.42 62.49 62.42 62.49 25.7K
13:29 62.44 62.46 62.42 62.46 23.1K
13:30 62.47 62.49 62.40 62.44 38.9K
13:31 62.40 62.40 62.35 62.36 14.7K
13:32 62.32 62.35 62.32 62.35 3.4K
13:33 62.39 62.43 62.39 62.39 32.2K
13:34 62.35 62.37 62.30 62.30 17.3K
13:35 62.31 62.31 62.22 62.23 32.8K
13:36 62.27 62.27 62.16 62.23 12.2K
13:37 62.26 62.29 62.23 62.24 4.1K
13:38 62.25 62.28 62.25 62.28 2.2K
13:39 62.28 62.28 62.18 62.18 5.5K
13:40 62.16 62.16 61.99 62.01 19.6K
13:41 62.02 62.08 62.02 62.07 11.6K
13:42 62.08 62.11 62.03 62.10 17.0K
13:43 62.08 62.08 62.04 62.04 11.7K
13:44 62.04 62.04 61.96 61.96 7.9K
13:45 61.95 62.01 61.95 61.97 10.0K
13:46 61.99 62.04 61.98 61.98 7.5K
13:47 61.99 61.99 61.81 61.83 26.8K
13:48 61.88 61.92 61.84 61.92 15.0K
13:49 61.93 62.01 61.93 61.94 7.4K
13:50 61.96 61.96 61.91 61.91 4.9K
13:51 61.92 61.92 61.86 61.87 3.8K
13:52 61.97 61.98 61.95 61.98 5.3K
13:53 62.01 62.05 61.99 62.02 4.8K
13:54 62.03 62.05 62.00 62.04 9.5K
13:55 61.98 62.04 61.97 62.04 6.3K
13:56 62.09 62.11 62.07 62.11 3.1K
13:57 62.10 62.16 62.10 62.13 24.4K
13:58 62.14 62.21 62.13 62.21 10.2K
13:59 62.24 62.29 62.21 62.26 12.1K
14:00 62.19 62.24 62.17 62.17 4.2K
14:01 62.19 62.22 62.18 62.18 8.5K
14:02 62.20 62.20 62.13 62.16 5.7K
14:03 62.16 62.16 62.11 62.13 55.2K
14:04 62.14 62.16 62.10 62.10 38.3K
14:05 62.11 62.20 62.11 62.20 8.0K
14:06 62.18 62.23 62.17 62.17 4.4K
14:07 62.20 62.21 62.17 62.16 1.1K
14:08 62.20 62.20 62.05 62.05 9.8K
14:09 62.02 62.11 62.02 62.11 6.3K
14:10 62.10 62.13 62.01 62.02 4.2K
14:11 62.04 62.08 62.04 62.04 4.8K
14:12 62.04 62.10 62.00 62.10 7.7K
14:13 62.03 62.03 61.93 61.94 4.8K
14:14 61.94 61.94 61.92 61.92 6.0K
14:15 61.95 61.97 61.89 61.93 16.6K
14:16 61.85 61.89 61.82 61.83 13.3K
14:17 61.85 61.88 61.83 61.84 6.0K
14:18 61.84 61.89 61.84 61.84 16.3K
14:19 61.84 61.88 61.84 61.85 7.5K
14:20 61.85 61.85 61.81 61.85 3.0K
14:21 61.84 61.84 61.76 61.76 15.0K
14:22 61.75 61.75 61.38 61.48 100.0K
14:23 61.51 61.71 61.51 61.63 15.5K
14:24 61.60 61.78 61.57 61.75 14.2K
14:25 61.77 61.89 61.76 61.89 21.4K
14:26 61.87 62.01 61.86 61.98 25.7K
14:27 62.02 62.09 62.02 62.04 11.5K
14:28 62.02 62.04 61.97 61.99 8.2K
14:29 62.04 62.15 62.01 62.15 10.9K
14:30 62.19 62.19 62.11 62.11 17.7K
14:31 62.13 62.21 62.13 62.19 47.8K
14:32 62.24 62.29 62.23 62.23 10.5K
14:33 62.23 62.23 62.16 62.16 28.2K
14:34 62.15 62.28 62.15 62.28 10.4K
14:35 62.24 62.24 62.14 62.18 18.2K
14:36 62.21 62.29 62.20 62.28 16.3K
14:37 62.27 62.32 62.26 62.32 9.8K
14:38 62.32 62.38 62.32 62.37 28.1K
14:39 62.35 62.35 62.33 62.33 5.9K
14:40 62.36 62.40 62.32 62.39 22.4K
14:41 62.40 62.46 62.40 62.40 11.4K
14:42 62.35 62.44 62.35 62.40 30.0K
14:43 62.40 62.45 62.39 62.43 3.0K
14:44 62.41 62.42 62.40 62.40 4.5K
14:45 62.38 62.41 62.34 62.36 20.6K
14:46 62.35 62.38 62.35 62.38 9.0K
14:47 62.37 62.41 62.37 62.41 3.7K
14:48 62.42 62.47 62.42 62.45 8.6K
14:49 62.44 62.49 62.44 62.49 10.7K
14:50 62.50 62.62 62.49 62.60 32.6K
14:51 62.59 62.60 62.54 62.60 21.9K
14:52 62.59 62.62 62.59 62.59 15.6K
14:53 62.60 62.60 62.53 62.54 6.9K
14:54 62.57 62.59 62.47 62.47 32.0K
14:55 62.52 62.57 62.52 62.56 3.5K
14:56 62.51 62.56 62.51 62.55 7.5K
14:57 62.56 62.63 62.56 62.63 9.9K
14:58 62.63 62.63 62.51 62.51 12.6K
14:59 62.49 62.49 62.45 62.48 13.5K
15:00 62.50 62.50 62.44 62.50 13.8K
15:01 62.54 62.55 62.48 62.50 6.5K
15:02 62.51 62.51 62.40 62.40 3.2K
15:03 62.42 62.46 62.42 62.44 6.4K
15:04 62.44 62.44 62.43 62.43 3.5K
15:05 62.43 62.47 62.43 62.45 2.7K
15:06 62.48 62.49 62.46 62.46 3.0K
15:07 62.47 62.49 62.45 62.46 2.5K
15:08 62.47 62.51 62.46 62.51 3.1K
15:09 62.55 62.59 62.55 62.57 16.7K
15:10 62.57 62.61 62.57 62.61 4.6K
15:11 62.61 62.61 62.58 62.58 6.6K
15:12 62.60 62.60 62.51 62.51 28.0K
15:13 62.53 62.53 62.49 62.49 14.4K
15:14 62.45 62.50 62.45 62.50 7.3K
15:15 62.53 62.53 62.45 62.45 4.3K
15:16 62.46 62.49 62.37 62.38 16.9K
15:17 62.36 62.44 62.36 62.44 5.2K
15:18 62.47 62.53 62.47 62.53 12.4K
15:19 62.53 62.60 62.51 62.60 18.3K
15:20 62.61 62.69 62.58 62.69 22.1K
15:21 62.69 62.73 62.69 62.73 41.6K
15:22 62.69 62.74 62.67 62.74 21.2K
15:23 62.76 62.82 62.76 62.82 28.9K
15:24 62.80 62.89 62.78 62.89 52.7K
15:25 62.89 62.89 62.78 62.84 12.7K
15:26 62.82 62.82 62.76 62.79 16.1K
15:27 62.79 62.82 62.79 62.81 9.0K
15:28 62.79 62.83 62.75 62.81 10.1K
15:29 62.81 62.81 62.77 62.78 7.3K
15:30 62.73 62.73 62.63 62.63 16.4K
15:31 62.64 62.64 62.53 62.53 10.8K
15:32 62.53 62.60 62.52 62.54 8.8K
15:33 62.56 62.57 62.53 62.57 14.1K
15:34 62.58 62.58 62.50 62.50 6.4K
15:35 62.51 62.55 62.49 62.55 11.3K
15:36 62.57 62.61 62.52 62.57 7.4K
15:37 62.58 62.62 62.58 62.61 5.2K
15:38 62.63 62.67 62.63 62.65 40.4K
15:39 62.66 62.66 62.60 62.60 5.6K
15:40 62.61 62.61 62.57 62.58 2.5K
15:41 62.56 62.64 62.56 62.61 40.1K
15:42 62.62 62.65 62.62 62.64 9.7K
15:43 62.63 62.64 62.59 62.60 64.7K
15:44 62.60 62.60 62.57 62.57 2.9K
15:45 62.56 62.63 62.56 62.63 7.4K
15:46 62.62 62.66 62.48 62.66 23.1K
15:47 62.66 62.87 62.62 62.85 31.7K
15:48 62.82 62.88 62.75 62.83 11.7K
15:49 62.85 63.00 62.81 62.81 61.7K
15:50 62.82 62.82 62.77 62.82 13.9K
15:51 62.83 62.90 62.78 62.78 14.6K
15:52 62.78 62.80 62.75 62.75 61.4K
15:53 62.69 62.72 62.67 62.69 32.7K
15:54 62.68 62.68 62.62 62.63 61.8K
15:55 62.60 62.60 62.45 62.45 26.4K
15:56 62.47 62.53 62.37 62.41 60.8K
15:57 62.42 62.46 62.42 62.46 13.1K
15:58 62.45 62.48 62.42 62.46 48.8K
15:59 62.41 62.46 62.29 62.32 699.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし