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 62.74 62.75 62.60 62.66 609.5K
09:31 62.66 62.74 62.65 62.67 50.7K
09:32 62.66 62.87 62.66 62.78 30.0K
09:33 62.77 62.82 62.74 62.78 17.9K
09:34 62.73 62.83 62.62 62.63 13.4K
09:35 62.62 62.67 62.52 62.56 41.9K
09:36 62.55 62.63 62.52 62.59 24.3K
09:37 62.62 62.66 62.45 62.45 31.0K
09:38 62.52 62.57 62.51 62.53 18.1K
09:39 62.48 62.54 62.46 62.52 20.2K
09:40 62.53 62.59 62.39 62.39 27.4K
09:41 62.41 62.41 62.35 62.37 26.5K
09:42 62.36 62.37 62.24 62.24 24.3K
09:43 62.28 62.52 62.28 62.50 12.1K
09:44 62.45 62.45 62.31 62.32 13.4K
09:45 62.28 62.28 62.12 62.12 22.8K
09:46 62.11 62.28 62.10 62.23 40.7K
09:47 62.25 62.31 62.25 62.28 21.4K
09:48 62.31 62.38 62.27 62.27 62.7K
09:49 62.28 62.28 62.10 62.12 35.7K
09:50 62.20 62.35 62.20 62.34 17.2K
09:51 62.29 62.31 62.16 62.19 10.0K
09:52 62.16 62.21 62.13 62.15 10.7K
09:53 62.19 62.22 62.05 62.05 32.6K
09:54 62.03 62.12 61.99 61.99 30.7K
09:55 62.00 62.17 62.00 62.15 59.1K
09:56 62.12 62.12 62.03 62.07 24.6K
09:57 62.10 62.13 62.05 62.05 17.8K
09:58 62.06 62.09 62.01 62.04 9.6K
09:59 62.08 62.08 62.04 62.08 17.4K
10:00 61.93 61.97 61.93 61.94 75.1K
10:01 61.90 61.95 61.88 61.93 173.1K
10:02 62.08 62.08 62.03 62.03 18.4K
10:03 62.01 62.17 62.01 62.17 28.4K
10:04 62.19 62.34 62.19 62.34 18.4K
10:05 62.36 62.45 62.36 62.36 25.6K
10:06 62.31 62.39 62.28 62.30 11.9K
10:07 62.32 62.38 62.29 62.36 9.6K
10:08 62.32 62.32 62.21 62.28 22.5K
10:09 62.31 62.45 62.30 62.45 16.9K
10:10 62.43 62.45 62.30 62.32 12.8K
10:11 62.34 62.34 62.21 62.22 10.6K
10:12 62.16 62.23 62.11 62.23 17.2K
10:13 62.23 62.32 62.23 62.23 5.5K
10:14 62.24 62.32 62.24 62.32 2.2K
10:15 62.32 62.49 62.32 62.49 11.0K
10:16 62.48 62.58 62.48 62.56 24.5K
10:17 62.51 62.56 62.47 62.47 18.1K
10:18 62.45 62.45 62.36 62.35 9.1K
10:19 62.38 62.47 62.38 62.47 9.8K
10:20 62.46 62.46 62.37 62.37 11.0K
10:21 62.28 62.29 62.11 62.11 12.9K
10:22 62.14 62.18 62.14 62.18 8.6K
10:23 62.19 62.29 62.19 62.24 13.8K
10:24 62.26 62.26 62.10 62.10 9.2K
10:25 62.08 62.15 62.01 62.01 27.5K
10:26 62.04 62.15 62.04 62.12 12.9K
10:27 62.15 62.21 62.14 62.17 7.7K
10:28 62.19 62.30 62.19 62.30 4.3K
10:29 62.25 62.25 62.15 62.16 9.1K
10:30 62.20 62.20 62.06 62.06 11.7K
10:31 62.09 62.09 62.02 62.02 6.2K
10:32 62.01 62.14 62.00 62.14 10.7K
10:33 62.07 62.17 62.07 62.11 3.3K
10:34 62.12 62.13 62.07 62.09 12.1K
10:35 62.05 62.18 62.04 62.18 5.9K
10:36 62.20 62.21 62.15 62.17 4.6K
10:37 62.18 62.26 62.18 62.26 3.3K
10:38 62.22 62.29 62.22 62.27 27.8K
10:39 62.24 62.25 62.20 62.23 5.6K
10:40 62.19 62.22 62.13 62.13 10.8K
10:41 62.13 62.13 62.02 62.02 20.7K
10:42 62.02 62.03 61.97 62.03 16.7K
10:43 62.06 62.06 61.98 61.98 8.1K
10:44 62.00 62.00 61.99 61.99 5.1K
10:45 62.01 62.01 61.91 61.91 12.3K
10:46 61.90 61.90 61.76 61.81 25.6K
10:47 61.78 61.78 61.54 61.59 33.0K
10:48 61.70 61.70 61.64 61.64 13.8K
10:49 61.63 61.77 61.63 61.72 11.2K
10:50 61.69 61.73 61.59 61.73 9.1K
10:51 61.71 61.73 61.62 61.62 10.9K
10:52 61.64 61.65 61.56 61.57 13.8K
10:53 61.54 61.66 61.54 61.63 31.6K
10:54 61.63 61.64 61.47 61.48 21.8K
10:55 61.50 61.58 61.50 61.51 21.9K
10:56 61.49 61.54 61.49 61.49 14.2K
10:57 61.50 61.61 61.43 61.61 16.6K
10:58 61.62 61.62 61.53 61.58 13.9K
10:59 61.58 61.58 61.53 61.53 9.6K
11:00 61.57 61.65 61.48 61.48 9.5K
11:01 61.48 61.51 61.44 61.45 17.1K
11:02 61.49 61.51 61.42 61.42 8.4K
11:03 61.42 61.51 61.40 61.51 16.1K
11:04 61.47 61.47 61.43 61.45 18.7K
11:05 61.49 61.55 61.46 61.46 33.3K
11:06 61.44 61.44 61.25 61.44 72.8K
11:07 61.43 61.48 61.36 61.36 31.6K
11:08 61.37 61.37 61.23 61.23 18.2K
11:09 61.25 61.28 61.10 61.19 26.3K
11:10 61.29 61.41 61.29 61.37 32.3K
11:11 61.29 61.70 61.28 61.70 27.3K
11:12 61.68 61.70 61.55 61.55 20.8K
11:13 61.54 61.60 61.50 61.60 9.2K
11:14 61.56 61.59 61.50 61.53 9.1K
11:15 61.53 61.64 61.48 61.64 14.4K
11:16 61.65 61.65 61.59 61.61 13.6K
11:17 61.71 61.71 61.60 61.60 19.1K
11:18 61.64 61.79 61.64 61.77 13.2K
11:19 61.77 61.78 61.71 61.75 83.4K
11:20 61.74 61.79 61.61 61.62 15.9K
11:21 61.65 61.70 61.51 61.51 8.4K
11:22 61.48 61.52 61.39 61.39 20.6K
11:23 61.40 61.55 61.39 61.55 8.2K
11:24 61.51 61.52 61.48 61.49 8.5K
11:25 61.45 61.51 61.42 61.49 5.2K
11:26 61.49 61.49 61.45 61.46 5.8K
11:27 61.42 61.42 61.24 61.37 25.8K
11:28 61.40 61.41 61.18 61.18 16.2K
11:29 61.21 61.28 61.21 61.22 17.4K
11:30 61.34 61.45 61.31 61.33 17.2K
11:31 61.39 61.54 61.39 61.54 23.1K
11:32 61.54 61.56 61.46 61.54 9.7K
11:33 61.51 61.57 61.51 61.57 5.8K
11:34 61.59 61.60 61.46 61.46 28.3K
11:35 61.47 61.49 61.43 61.49 7.7K
11:36 61.53 61.53 61.53 61.53 1.5K
11:37 61.55 61.62 61.54 61.54 10.4K
11:38 61.52 61.53 61.43 61.43 9.2K
11:39 61.50 61.50 61.32 61.32 10.9K
11:40 61.40 61.45 61.30 61.30 10.1K
11:41 61.33 61.44 61.33 61.44 5.2K
11:42 61.46 61.46 61.23 61.23 9.2K
11:43 61.18 61.26 61.13 61.19 43.4K
11:44 61.15 61.16 60.98 61.04 63.5K
11:45 61.02 61.10 61.02 61.08 21.6K
11:46 61.06 61.17 61.06 61.10 12.5K
11:47 61.16 61.21 61.12 61.13 12.7K
11:48 61.19 61.24 61.15 61.15 8.2K
11:49 61.16 61.18 61.13 61.18 8.9K
11:50 61.23 61.23 61.18 61.19 13.1K
11:51 61.26 61.40 61.26 61.40 10.3K
11:52 61.40 61.44 61.37 61.37 13.0K
11:53 61.40 61.50 61.39 61.50 21.0K
11:54 61.56 61.62 61.54 61.55 7.5K
11:55 61.57 61.57 61.52 61.53 9.9K
11:56 61.59 61.59 61.48 61.48 3.5K
11:57 61.50 61.50 61.43 61.43 2.1K
11:58 61.43 61.46 61.43 61.43 14.8K
11:59 61.48 61.48 61.44 61.47 7.6K
12:00 61.46 61.58 61.44 61.47 16.7K
12:01 61.46 61.46 61.36 61.37 3.8K
12:02 61.34 61.34 61.34 61.34 3.3K
12:03 61.32 61.37 61.28 61.36 4.8K
12:04 61.27 61.33 61.27 61.30 4.7K
12:05 61.30 61.31 61.25 61.26 13.0K
12:06 61.28 61.28 61.18 61.18 6.0K
12:07 61.15 61.17 61.07 61.07 5.7K
12:08 61.01 61.10 60.99 61.05 33.1K
12:09 61.07 61.19 61.07 61.17 15.0K
12:10 61.17 61.21 61.15 61.15 20.7K
12:11 61.15 61.18 61.12 61.12 6.7K
12:12 61.17 61.18 61.13 61.14 2.6K
12:13 61.08 61.12 61.06 61.12 15.7K
12:14 61.18 61.23 61.17 61.18 9.8K
12:15 61.18 61.18 60.97 60.98 22.8K
12:16 61.00 61.11 61.00 61.04 3.0K
12:17 61.06 61.11 61.04 61.04 10.7K
12:18 61.07 61.22 61.07 61.18 17.5K
12:19 61.20 61.29 61.20 61.20 11.1K
12:20 61.18 61.18 61.13 61.13 4.5K
12:21 61.15 61.15 61.10 61.10 3.2K
12:22 61.13 61.13 61.05 61.05 4.5K
12:23 61.07 61.21 61.05 61.21 5.5K
12:24 61.23 61.24 61.20 61.24 3.5K
12:25 61.26 61.26 61.12 61.12 2.9K
12:26 61.24 61.28 61.23 61.28 17.0K
12:27 61.35 61.36 61.27 61.27 31.8K
12:28 61.23 61.34 61.22 61.32 19.0K
12:29 61.29 61.29 61.23 61.23 11.8K
12:30 61.25 61.41 61.25 61.40 9.8K
12:31 61.38 61.44 61.37 61.38 5.6K
12:32 61.36 61.37 61.34 61.37 4.2K
12:33 61.40 61.45 61.35 61.45 6.5K
12:34 61.44 61.46 61.39 61.39 10.4K
12:35 61.34 61.36 61.32 61.35 11.2K
12:36 61.35 61.40 61.34 61.34 6.4K
12:37 61.33 61.33 61.24 61.29 5.4K
12:38 61.33 61.43 61.33 61.42 6.1K
12:39 61.40 61.40 61.34 61.34 7.3K
12:40 61.33 61.46 61.33 61.46 2.4K
12:41 61.47 61.47 61.41 61.46 10.8K
12:42 61.42 61.46 61.41 61.44 3.6K
12:43 61.41 61.41 61.32 61.33 5.2K
12:44 61.36 61.42 61.36 61.38 2.3K
12:45 61.38 61.45 61.38 61.43 2.4K
12:46 61.44 61.44 61.38 61.38 3.3K
12:47 61.39 61.41 61.31 61.31 6.3K
12:48 61.38 61.49 61.38 61.49 5.7K
12:49 61.50 61.51 61.49 61.51 4.1K
12:50 61.52 61.53 61.49 61.51 7.6K
12:51 61.50 61.51 61.48 61.49 5.2K
12:52 61.54 61.54 61.48 61.48 4.1K
12:53 61.50 61.65 61.50 61.65 15.9K
12:54 61.64 61.64 61.58 61.59 15.2K
12:55 61.53 61.53 61.51 61.53 15.9K
12:56 61.50 61.54 61.49 61.54 6.1K
12:57 61.50 61.53 61.50 61.53 5.7K
12:58 61.59 61.61 61.59 61.61 7.5K
12:59 61.61 61.62 61.57 61.57 4.0K
13:00 61.52 61.52 61.45 61.47 2.2K
13:01 61.48 61.56 61.48 61.56 3.3K
13:02 61.55 61.57 61.53 61.54 3.3K
13:03 61.52 61.52 61.43 61.44 4.1K
13:04 61.39 61.42 61.36 61.37 2.5K
13:05 61.36 61.40 61.36 61.36 1.9K
13:06 61.45 61.49 61.45 61.49 2.5K
13:07 61.49 61.54 61.49 61.51 9.7K
13:08 61.51 61.51 61.47 61.49 2.2K
13:09 61.44 61.44 61.39 61.44 8.1K
13:10 61.45 61.47 61.36 61.36 14.2K
13:11 61.35 61.35 61.28 61.28 6.5K
13:12 61.33 61.35 61.32 61.35 5.6K
13:13 61.38 61.39 61.35 61.38 3.6K
13:14 61.32 61.34 61.32 61.34 1.0K
13:15 61.36 61.38 61.36 61.38 3.4K
13:16 61.39 61.39 61.35 61.36 2.6K
13:17 61.35 61.35 61.33 61.33 1.1K
13:18 61.35 61.36 61.33 61.34 3.6K
13:19 61.38 61.38 61.30 61.30 3.1K
13:20 61.25 61.25 61.19 61.20 10.3K
13:21 61.27 61.27 61.27 61.27 0.7K
13:22 61.28 61.36 61.26 61.36 5.1K
13:23 61.40 61.42 61.33 61.33 2.1K
13:24 61.33 61.34 61.32 61.32 1.5K
13:25 61.35 61.55 61.35 61.55 6.4K
13:26 61.53 61.75 61.52 61.75 80.0K
13:27 61.77 61.86 61.76 61.80 24.9K
13:28 61.77 61.80 61.72 61.76 23.1K
13:29 61.83 61.83 61.71 61.74 8.0K
13:30 61.74 61.80 61.74 61.80 5.8K
13:31 61.76 61.79 61.76 61.79 13.5K
13:32 61.79 61.81 61.76 61.79 4.9K
13:33 61.77 61.77 61.62 61.71 16.8K
13:34 61.72 61.72 61.67 61.70 9.5K
13:35 61.72 61.74 61.64 61.68 2.8K
13:36 61.70 61.79 61.69 61.76 5.0K
13:37 61.79 61.82 61.74 61.81 16.3K
13:38 61.80 61.81 61.77 61.79 9.4K
13:39 61.81 61.85 61.78 61.84 14.6K
13:40 61.88 61.99 61.87 61.99 9.3K
13:41 62.01 62.05 62.01 62.03 12.6K
13:42 62.05 62.10 61.97 61.97 13.3K
13:43 61.91 62.01 61.91 62.01 9.8K
13:44 61.98 61.98 61.94 61.97 10.4K
13:45 62.01 62.01 61.93 61.96 9.2K
13:46 61.95 61.97 61.95 61.97 12.4K
13:47 61.90 61.91 61.87 61.87 10.7K
13:48 61.84 61.86 61.80 61.85 12.8K
13:49 61.85 61.87 61.84 61.87 4.4K
13:50 61.87 61.89 61.86 61.89 2.2K
13:51 61.84 61.85 61.80 61.80 4.5K
13:52 61.79 61.82 61.79 61.81 2.7K
13:53 61.81 61.84 61.81 61.83 1.9K
13:54 61.79 61.79 61.79 61.79 1.4K
13:55 61.79 61.84 61.79 61.84 13.2K
13:56 61.83 61.84 61.83 61.84 6.5K
13:57 61.78 61.80 61.78 61.80 3.9K
13:58 61.84 61.84 61.82 61.84 3.2K
13:59 61.87 61.87 61.81 61.82 2.7K
14:00 61.82 61.82 61.82 61.82 1.6K
14:01 61.82 61.85 61.82 61.85 2.6K
14:02 61.85 61.88 61.83 61.83 5.1K
14:03 61.79 61.79 61.64 61.64 20.3K
14:04 61.68 61.68 61.65 61.65 9.6K
14:05 61.67 61.67 61.58 61.58 13.3K
14:06 61.58 61.58 61.48 61.48 4.8K
14:07 61.59 61.67 61.58 61.66 6.4K
14:08 61.63 61.63 61.63 61.63 0.9K
14:09 61.64 61.64 61.62 61.62 2.5K
14:10 61.54 61.55 61.51 61.52 9.5K
14:11 61.51 61.54 61.51 61.54 3.1K
14:12 61.61 61.64 61.59 61.61 4.2K
14:13 61.61 61.67 61.61 61.67 11.9K
14:14 61.64 61.64 61.62 61.63 18.4K
14:15 61.61 61.62 61.52 61.53 16.2K
14:16 61.54 61.60 61.54 61.59 6.5K
14:17 61.54 61.59 61.54 61.57 7.7K
14:18 61.55 61.56 61.52 61.56 4.7K
14:19 61.55 61.55 61.52 61.52 2.0K
14:20 61.57 61.58 61.55 61.55 7.0K
14:21 61.56 61.56 61.55 61.55 1.3K
14:22 61.55 61.55 61.55 61.55 10.4K
14:23 61.56 61.62 61.56 61.59 7.5K
14:24 61.52 61.55 61.52 61.53 3.5K
14:25 61.49 61.53 61.49 61.53 9.6K
14:26 61.50 61.51 61.46 61.46 2.1K
14:27 61.46 61.51 61.46 61.51 2.8K
14:28 61.57 61.57 61.54 61.54 5.6K
14:29 61.53 61.54 61.52 61.52 1.7K
14:30 61.51 61.58 61.50 61.57 7.4K
14:31 61.58 61.59 61.57 61.57 6.4K
14:32 61.55 61.56 61.55 61.56 4.1K
14:33 61.59 61.68 61.59 61.67 15.8K
14:34 61.65 61.65 61.60 61.60 5.7K
14:35 61.59 61.59 61.51 61.52 7.3K
14:36 61.49 61.49 61.49 61.49 2.0K
14:37 61.47 61.51 61.47 61.51 2.3K
14:38 61.52 61.55 61.52 61.55 3.8K
14:39 61.55 61.55 61.51 61.51 2.5K
14:40 61.50 61.51 61.46 61.48 3.7K
14:41 61.50 61.50 61.47 61.47 9.9K
14:42 61.46 61.49 61.46 61.49 8.9K
14:43 61.48 61.48 61.44 61.46 3.2K
14:44 61.49 61.50 61.47 61.47 9.8K
14:45 61.41 61.41 61.33 61.36 23.3K
14:46 61.38 61.49 61.38 61.49 28.8K
14:47 61.48 61.54 61.44 61.44 6.7K
14:48 61.48 61.53 61.46 61.47 2.3K
14:49 61.42 61.48 61.42 61.45 6.4K
14:50 61.46 61.60 61.46 61.59 15.8K
14:51 61.59 61.63 61.53 61.55 12.4K
14:52 61.54 61.55 61.54 61.55 4.6K
14:53 61.55 61.55 61.55 61.55 1.2K
14:54 61.56 61.56 61.54 61.54 2.2K
14:55 61.54 61.54 61.50 61.50 2.8K
14:56 61.50 61.51 61.50 61.50 2.1K
14:57 61.45 61.48 61.25 61.25 38.7K
14:58 61.24 61.33 61.22 61.33 12.7K
14:59 61.33 61.36 61.29 61.36 6.0K
15:00 61.33 61.33 61.27 61.27 6.3K
15:01 61.23 61.31 61.21 61.24 8.5K
15:02 61.28 61.31 61.26 61.29 2.0K
15:03 61.27 61.27 61.19 61.24 9.6K
15:04 61.22 61.24 61.18 61.21 9.2K
15:05 61.25 61.28 61.25 61.25 4.7K
15:06 61.22 61.22 61.21 61.21 4.1K
15:07 61.30 61.35 61.30 61.31 3.1K
15:08 61.30 61.30 61.30 61.30 2.0K
15:09 61.35 61.36 61.31 61.36 5.0K
15:10 61.38 61.42 61.35 61.35 23.3K
15:11 61.33 61.37 61.31 61.37 8.6K
15:12 61.38 61.42 61.38 61.40 5.9K
15:13 61.40 61.46 61.40 61.46 4.5K
15:14 61.48 61.50 61.47 61.47 3.8K
15:15 61.46 61.55 61.46 61.55 7.3K
15:16 61.58 61.60 61.54 61.58 4.7K
15:17 61.58 61.58 61.51 61.52 4.6K
15:18 61.52 61.52 61.46 61.46 2.7K
15:19 61.48 61.48 61.43 61.44 4.1K
15:20 61.44 61.44 61.42 61.44 4.2K
15:21 61.41 61.44 61.40 61.44 3.5K
15:22 61.44 61.44 61.41 61.41 0.8K
15:23 61.39 61.41 61.37 61.39 3.7K
15:24 61.36 61.36 61.30 61.32 21.8K
15:25 61.35 61.35 61.30 61.29 7.0K
15:26 61.31 61.37 61.30 61.37 7.3K
15:27 61.37 61.37 61.34 61.34 4.0K
15:28 61.35 61.35 61.28 61.28 9.2K
15:29 61.29 61.32 61.29 61.29 3.2K
15:30 61.29 61.29 61.22 61.22 21.2K
15:31 61.22 61.27 61.21 61.27 16.8K
15:32 61.25 61.33 61.25 61.31 3.0K
15:33 61.32 61.32 61.27 61.29 18.1K
15:34 61.33 61.35 61.32 61.33 5.7K
15:35 61.35 61.35 61.31 61.32 11.6K
15:36 61.32 61.32 61.30 61.30 4.1K
15:37 61.30 61.30 61.25 61.25 4.5K
15:38 61.26 61.30 61.26 61.28 4.4K
15:39 61.28 61.28 61.19 61.19 5.9K
15:40 61.19 61.23 61.16 61.23 6.1K
15:41 61.22 61.25 61.22 61.25 4.6K
15:42 61.24 61.24 61.11 61.16 17.6K
15:43 61.17 61.19 61.16 61.16 9.2K
15:44 61.15 61.15 61.12 61.15 10.9K
15:45 61.16 61.23 61.14 61.23 32.0K
15:46 61.21 61.21 61.13 61.13 6.9K
15:47 61.12 61.15 61.12 61.12 9.8K
15:48 61.11 61.13 61.10 61.11 36.5K
15:49 61.12 61.12 61.03 61.05 48.4K
15:50 61.04 61.04 61.00 61.00 43.9K
15:51 60.99 61.03 60.98 61.02 15.7K
15:52 61.01 61.03 61.01 61.03 12.3K
15:53 61.01 61.01 60.98 60.99 32.2K
15:54 61.00 61.05 61.00 61.03 19.8K
15:55 61.02 61.05 61.00 61.05 15.8K
15:56 61.03 61.11 61.02 61.09 30.7K
15:57 61.09 61.15 61.09 61.13 17.0K
15:58 61.10 61.12 61.08 61.11 18.2K
15:59 61.08 61.10 61.00 61.10 252.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし