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 59.72 59.78 59.70 59.76 874.8K
09:31 59.83 59.83 59.64 59.67 22.4K
09:32 59.68 59.79 59.66 59.73 25.5K
09:33 59.74 59.74 59.64 59.69 23.6K
09:34 59.70 59.80 59.66 59.80 11.2K
09:35 59.79 59.82 59.75 59.75 13.1K
09:36 59.74 59.74 59.55 59.55 16.2K
09:37 59.54 59.59 59.48 59.55 21.5K
09:38 59.54 59.63 59.54 59.57 11.7K
09:39 59.56 59.67 59.53 59.63 17.0K
09:40 59.64 59.72 59.62 59.63 22.8K
09:41 59.59 59.61 59.41 59.44 26.2K
09:42 59.42 59.44 59.29 59.42 42.9K
09:43 59.44 59.49 59.43 59.43 15.7K
09:44 59.42 59.43 59.36 59.37 30.0K
09:45 59.32 59.45 59.30 59.45 18.4K
09:46 59.45 59.47 59.38 59.38 35.7K
09:47 59.42 59.46 59.38 59.38 20.2K
09:48 59.44 59.54 59.44 59.48 10.1K
09:49 59.43 59.43 59.33 59.33 15.9K
09:50 59.31 59.31 59.13 59.13 20.5K
09:51 59.14 59.21 59.14 59.19 18.7K
09:52 59.12 59.16 59.06 59.11 26.5K
09:53 59.16 59.21 59.15 59.18 30.8K
09:54 59.14 59.16 59.05 59.06 17.4K
09:55 59.06 59.11 59.06 59.10 13.1K
09:56 59.05 59.10 58.99 59.03 38.4K
09:57 59.05 59.07 59.01 59.02 11.8K
09:58 59.01 59.04 58.97 58.97 12.3K
09:59 58.98 59.00 58.82 58.82 20.0K
10:00 58.93 58.94 58.80 58.80 23.9K
10:01 58.85 58.89 58.81 58.89 15.7K
10:02 58.90 58.99 58.90 58.95 15.1K
10:03 58.93 59.07 58.91 59.05 15.3K
10:04 59.05 59.06 58.99 58.99 10.8K
10:05 59.03 59.09 59.03 59.04 8.7K
10:06 59.09 59.09 59.04 59.06 4.3K
10:07 59.09 59.09 59.02 59.02 3.7K
10:08 59.06 59.08 58.94 58.94 12.3K
10:09 58.93 58.96 58.88 58.88 8.9K
10:10 58.90 58.94 58.83 58.92 9.8K
10:11 58.94 58.94 58.87 58.87 11.8K
10:12 58.90 59.00 58.84 59.00 19.7K
10:13 59.00 59.00 58.90 58.96 12.1K
10:14 59.02 59.19 59.02 59.16 19.3K
10:15 59.17 59.19 59.15 59.15 5.3K
10:16 59.11 59.18 59.11 59.17 7.0K
10:17 59.18 59.27 59.18 59.25 15.5K
10:18 59.27 59.27 59.24 59.25 8.2K
10:19 59.19 59.20 59.18 59.18 7.6K
10:20 59.16 59.25 59.16 59.25 14.0K
10:21 59.26 59.27 59.24 59.27 6.4K
10:22 59.28 59.32 59.28 59.29 7.6K
10:23 59.30 59.33 59.24 59.33 5.9K
10:24 59.28 59.44 59.28 59.42 99.9K
10:25 59.45 59.50 59.44 59.44 8.8K
10:26 59.50 59.50 59.45 59.50 13.2K
10:27 59.51 59.56 59.50 59.56 8.3K
10:28 59.54 59.55 59.45 59.47 14.0K
10:29 59.37 59.37 59.32 59.37 19.2K
10:30 59.33 59.33 59.12 59.17 29.4K
10:31 59.23 59.24 59.17 59.18 4.8K
10:32 59.20 59.29 59.20 59.28 5.1K
10:33 59.24 59.29 59.24 59.28 4.1K
10:34 59.28 59.31 59.28 59.28 3.5K
10:35 59.30 59.31 59.28 59.28 1.8K
10:36 59.27 59.27 59.17 59.17 6.3K
10:37 59.17 59.19 59.15 59.19 9.8K
10:38 59.22 59.22 59.20 59.20 3.2K
10:39 59.21 59.25 59.17 59.19 6.6K
10:40 59.20 59.20 59.13 59.15 3.9K
10:41 59.15 59.15 59.15 59.15 1.7K
10:42 59.21 59.22 59.21 59.22 2.9K
10:43 59.21 59.22 59.20 59.22 3.3K
10:44 59.20 59.20 59.12 59.12 3.8K
10:45 59.14 59.14 59.09 59.10 6.6K
10:46 59.11 59.11 58.91 58.92 28.5K
10:47 58.97 58.97 58.92 58.95 71.9K
10:48 58.94 58.98 58.94 58.97 8.2K
10:49 59.01 59.06 58.97 59.05 9.5K
10:50 59.04 59.04 59.00 59.02 7.4K
10:51 59.07 59.07 59.02 59.02 6.7K
10:52 59.13 59.19 59.10 59.19 8.2K
10:53 59.21 59.31 59.18 59.31 10.4K
10:54 59.32 59.33 59.28 59.33 4.5K
10:55 59.37 59.40 59.35 59.35 9.9K
10:56 59.42 59.50 59.42 59.50 9.0K
10:57 59.50 59.61 59.50 59.61 8.9K
10:58 59.61 59.61 59.58 59.61 14.4K
10:59 59.58 59.66 59.58 59.66 9.1K
11:00 59.62 59.69 59.62 59.69 4.0K
11:01 59.67 59.72 59.67 59.72 5.7K
11:02 59.72 59.74 59.70 59.74 7.7K
11:03 59.73 59.73 59.57 59.57 7.2K
11:04 59.58 59.61 59.56 59.56 7.9K
11:05 59.54 59.57 59.52 59.56 11.2K
11:06 59.55 59.57 59.51 59.54 7.2K
11:07 59.55 59.60 59.53 59.53 12.9K
11:08 59.55 59.55 59.47 59.49 8.2K
11:09 59.52 59.52 59.49 59.52 6.5K
11:10 59.57 59.57 59.51 59.51 7.1K
11:11 59.50 59.52 59.45 59.45 3.4K
11:12 59.46 59.49 59.43 59.47 5.1K
11:13 59.44 59.46 59.43 59.45 4.1K
11:14 59.44 59.47 59.44 59.44 8.2K
11:15 59.45 59.46 59.42 59.42 2.2K
11:16 59.45 59.51 59.45 59.51 4.7K
11:17 59.58 59.58 59.48 59.48 4.3K
11:18 59.46 59.50 59.41 59.42 3.8K
11:19 59.41 59.46 59.38 59.38 7.3K
11:20 59.41 59.45 59.40 59.44 7.4K
11:21 59.46 59.54 59.46 59.54 2.8K
11:22 59.56 59.67 59.56 59.65 3.8K
11:23 59.69 59.71 59.60 59.61 8.4K
11:24 59.60 59.67 59.60 59.67 2.1K
11:25 59.61 59.66 59.61 59.62 12.4K
11:26 59.65 59.65 59.59 59.64 4.0K
11:27 59.60 59.67 59.60 59.67 3.9K
11:28 59.68 59.71 59.68 59.68 5.5K
11:29 59.61 59.64 59.61 59.64 1.2K
11:30 59.64 59.64 59.54 59.63 8.2K
11:31 59.60 59.60 59.56 59.56 6.0K
11:32 59.64 59.64 59.57 59.58 6.4K
11:33 59.60 59.60 59.56 59.56 6.8K
11:34 59.61 59.65 59.61 59.64 2.2K
11:35 59.67 59.69 59.64 59.66 5.9K
11:36 59.68 59.68 59.62 59.65 4.5K
11:37 59.66 59.75 59.66 59.75 7.8K
11:38 59.74 59.80 59.74 59.80 75.7K
11:39 59.80 59.80 59.77 59.79 26.1K
11:40 59.80 59.80 59.76 59.76 30.1K
11:41 59.75 59.76 59.74 59.75 5.2K
11:42 59.78 59.89 59.78 59.86 90.6K
11:43 59.79 59.79 59.71 59.71 11.2K
11:44 59.73 59.75 59.72 59.75 15.5K
11:45 59.76 59.79 59.76 59.79 4.5K
11:46 59.81 59.84 59.81 59.84 3.9K
11:47 59.82 59.86 59.82 59.86 5.5K
11:48 59.83 59.83 59.78 59.78 11.4K
11:49 59.81 59.89 59.81 59.89 18.9K
11:50 59.90 60.12 59.90 60.10 38.1K
11:51 60.12 60.12 60.05 60.09 17.3K
11:52 60.10 60.16 60.08 60.16 7.5K
11:53 60.15 60.17 60.13 60.13 64.3K
11:54 60.13 60.16 60.08 60.11 7.8K
11:55 60.09 60.09 60.02 60.02 5.9K
11:56 60.06 60.14 60.06 60.14 4.9K
11:57 60.11 60.12 60.10 60.12 9.0K
11:58 60.16 60.17 60.12 60.12 5.1K
11:59 60.15 60.17 60.15 60.17 14.0K
12:00 60.16 60.21 60.16 60.20 26.3K
12:01 60.24 60.28 60.24 60.27 57.6K
12:02 60.26 60.30 60.25 60.25 8.7K
12:03 60.20 60.27 60.20 60.27 4.5K
12:04 60.28 60.32 60.28 60.32 15.2K
12:05 60.31 60.37 60.31 60.37 26.2K
12:06 60.39 60.39 60.30 60.30 57.5K
12:07 60.32 60.32 60.24 60.26 8.3K
12:08 60.28 60.34 60.28 60.34 4.5K
12:09 60.29 60.29 60.21 60.25 8.6K
12:10 60.25 60.25 60.21 60.25 10.9K
12:11 60.33 60.38 60.28 60.38 8.5K
12:12 60.39 60.39 60.28 60.28 7.3K
12:13 60.27 60.27 60.17 60.19 8.0K
12:14 60.17 60.17 60.12 60.12 8.4K
12:15 60.12 60.14 60.12 60.14 5.7K
12:16 60.05 60.07 60.03 60.07 6.2K
12:17 60.08 60.09 60.06 60.06 10.3K
12:18 60.07 60.10 60.07 60.10 3.1K
12:19 60.13 60.17 60.13 60.17 4.9K
12:20 60.08 60.11 60.08 60.11 1.2K
12:21 60.03 60.08 60.03 60.05 5.3K
12:22 60.08 60.11 60.07 60.07 1.2K
12:23 60.08 60.08 60.05 60.05 3.2K
12:24 60.06 60.06 60.06 60.06 1.5K
12:25 60.11 60.12 60.11 60.11 5.5K
12:26 60.16 60.16 60.08 60.08 5.2K
12:27 60.08 60.08 60.02 60.02 3.6K
12:28 60.00 60.02 59.99 60.02 9.0K
12:29 60.06 60.06 60.04 60.05 4.1K
12:30 60.12 60.12 60.07 60.07 19.8K
12:31 60.05 60.05 60.00 60.01 1.9K
12:32 60.04 60.04 59.97 60.00 6.5K
12:33 60.00 60.03 60.00 60.03 7.2K
12:34 60.04 60.04 60.01 60.01 4.1K
12:35 60.00 60.00 60.00 60.00 3.1K
12:36 59.93 59.93 59.93 59.93 3.2K
12:37 59.90 59.90 59.86 59.86 17.7K
12:38 59.90 59.91 59.90 59.90 3.4K
12:39 59.93 59.97 59.93 59.97 1.6K
12:40 59.96 59.99 59.95 59.99 4.4K
12:41 60.01 60.01 59.96 59.96 4.2K
12:42 59.96 59.96 59.90 59.90 5.0K
12:43 59.96 60.01 59.96 60.01 6.2K
12:44 59.97 60.11 59.97 60.08 6.8K
12:45 60.06 60.17 60.06 60.16 4.3K
12:46 60.17 60.24 60.17 60.19 12.1K
12:47 60.12 60.12 60.12 60.12 3.4K
12:48 60.11 60.11 60.06 60.06 3.9K
12:49 60.07 60.09 60.04 60.04 16.9K
12:50 59.98 60.05 59.96 60.05 7.6K
12:51 60.08 60.09 60.06 60.07 5.8K
12:52 60.05 60.11 60.05 60.10 2.9K
12:53 60.02 60.02 59.97 59.97 5.3K
12:54 59.97 60.04 59.97 60.04 3.2K
12:55 60.04 60.04 60.01 60.04 3.3K
12:56 60.02 60.03 60.02 60.03 26.4K
12:57 60.00 60.03 59.99 60.03 22.7K
12:58 60.03 60.03 60.00 60.01 5.3K
12:59 60.01 60.02 60.00 60.02 1.3K
13:00 60.02 60.02 60.02 60.02 5.3K
13:01 60.09 60.11 60.06 60.08 7.7K
13:02 60.09 60.09 60.09 60.09 3.5K
13:03 60.14 60.14 60.14 60.14 11.8K
13:04 60.17 60.18 60.12 60.12 26.4K
13:05 60.06 60.06 60.04 60.05 23.9K
13:06 60.02 60.03 59.99 60.03 3.3K
13:07 60.03 60.08 60.03 60.08 2.7K
13:08 60.02 60.03 60.02 60.03 0.7K
13:09 60.04 60.05 60.03 60.03 5.8K
13:10 60.04 60.08 60.04 60.07 3.0K
13:11 60.07 60.19 60.07 60.19 5.3K
13:12 60.19 60.24 60.18 60.24 10.3K
13:13 60.25 60.29 60.25 60.29 5.9K
13:14 60.25 60.30 60.25 60.30 14.4K
13:15 60.28 60.32 60.28 60.32 10.3K
13:16 60.36 60.37 60.34 60.36 8.5K
13:17 60.35 60.37 60.35 60.36 3.8K
13:18 60.35 60.45 60.35 60.44 30.6K
13:19 60.43 60.51 60.43 60.51 17.2K
13:20 60.49 60.50 60.47 60.50 28.5K
13:21 60.47 60.47 60.39 60.39 8.1K
13:22 60.42 60.47 60.42 60.47 2.4K
13:23 60.46 60.46 60.42 60.45 9.9K
13:24 60.46 60.46 60.42 60.42 5.9K
13:25 60.46 60.54 60.45 60.54 11.0K
13:26 60.55 60.58 60.55 60.58 8.2K
13:27 60.58 60.67 60.58 60.67 15.0K
13:28 60.71 60.72 60.68 60.71 8.2K
13:29 60.73 60.73 60.58 60.60 9.1K
13:30 60.66 60.74 60.66 60.74 10.9K
13:31 60.70 60.89 60.70 60.84 45.1K
13:32 60.86 60.89 60.83 60.88 78.4K
13:33 60.88 60.88 60.78 60.78 7.8K
13:34 60.78 60.86 60.76 60.85 9.3K
13:35 60.87 60.89 60.76 60.76 13.2K
13:36 60.77 60.86 60.77 60.83 6.0K
13:37 60.83 60.83 60.80 60.80 7.0K
13:38 60.82 60.84 60.73 60.73 3.6K
13:39 60.72 60.77 60.71 60.76 10.2K
13:40 60.76 60.78 60.72 60.72 8.0K
13:41 60.72 60.74 60.71 60.74 9.7K
13:42 60.74 60.74 60.67 60.69 9.5K
13:43 60.70 60.70 60.67 60.69 6.7K
13:44 60.65 60.67 60.65 60.67 7.0K
13:45 60.64 60.70 60.64 60.70 4.3K
13:46 60.70 60.76 60.70 60.76 12.7K
13:47 60.72 60.72 60.59 60.59 10.0K
13:48 60.61 60.67 60.61 60.66 9.3K
13:49 60.63 60.64 60.55 60.55 6.0K
13:50 60.61 60.69 60.61 60.63 3.0K
13:51 60.63 60.69 60.63 60.69 1.6K
13:52 60.70 60.71 60.66 60.68 5.3K
13:53 60.70 60.70 60.69 60.70 2.9K
13:54 60.67 60.71 60.67 60.71 4.3K
13:55 60.71 60.71 60.61 60.62 22.0K
13:56 60.64 60.64 60.56 60.58 5.5K
13:57 60.57 60.63 60.57 60.63 10.1K
13:58 60.59 60.59 60.58 60.58 7.4K
13:59 60.57 60.57 60.53 60.53 3.7K
14:00 60.53 60.55 60.47 60.51 15.2K
14:01 60.53 60.55 60.53 60.55 9.0K
14:02 60.53 60.53 60.49 60.49 3.3K
14:03 60.50 60.50 60.46 60.48 5.2K
14:04 60.48 60.49 60.46 60.47 6.3K
14:05 60.48 60.50 60.48 60.48 11.2K
14:06 60.50 60.50 60.46 60.46 3.4K
14:07 60.50 60.50 60.47 60.48 2.6K
14:08 60.50 60.50 60.47 60.48 4.1K
14:09 60.49 60.52 60.49 60.52 0.9K
14:10 60.52 60.53 60.49 60.49 2.3K
14:11 60.48 60.48 60.48 60.48 0.3K
14:12 60.47 60.47 60.40 60.45 11.3K
14:13 60.47 60.47 60.44 60.45 2.9K
14:14 60.45 60.47 60.44 60.47 1.6K
14:15 60.48 60.48 60.40 60.41 6.0K
14:16 60.40 60.41 60.37 60.38 5.4K
14:17 60.37 60.43 60.37 60.43 4.7K
14:18 60.43 60.43 60.37 60.37 7.5K
14:19 60.40 60.40 60.39 60.39 1.7K
14:20 60.37 60.38 60.31 60.31 5.6K
14:21 60.33 60.33 60.31 60.32 3.5K
14:22 60.36 60.49 60.36 60.49 3.8K
14:23 60.48 60.57 60.48 60.57 3.8K
14:24 60.55 60.55 60.50 60.50 2.6K
14:25 60.49 60.49 60.48 60.48 1.0K
14:26 60.48 60.50 60.48 60.50 2.0K
14:27 60.51 60.51 60.50 60.50 1.0K
14:28 60.48 60.50 60.45 60.45 6.3K
14:29 60.45 60.45 60.43 60.45 3.9K
14:30 60.47 60.49 60.47 60.49 4.4K
14:31 60.52 60.53 60.52 60.53 3.3K
14:32 60.54 60.55 60.51 60.51 4.8K
14:33 60.53 60.57 60.53 60.57 7.5K
14:34 60.62 60.63 60.62 60.63 3.3K
14:35 60.61 60.61 60.61 60.61 1.3K
14:36 60.61 60.61 60.60 60.60 1.9K
14:37 60.60 60.60 60.57 60.57 2.9K
14:38 60.53 60.53 60.49 60.49 2.8K
14:39 60.49 60.49 60.45 60.45 2.7K
14:40 60.47 60.47 60.43 60.43 2.4K
14:41 60.45 60.51 60.45 60.51 8.9K
14:42 60.53 60.56 60.52 60.56 13.6K
14:43 60.54 60.55 60.52 60.52 1.9K
14:44 60.54 60.54 60.54 60.54 0.4K
14:45 60.56 60.57 60.56 60.56 4.8K
14:46 60.52 60.55 60.52 60.54 14.7K
14:47 60.60 60.60 60.60 60.60 2.5K
14:48 60.60 60.60 60.59 60.59 5.6K
14:49 60.57 60.58 60.57 60.58 2.7K
14:50 60.56 60.57 60.56 60.57 1.5K
14:51 60.59 60.59 60.58 60.59 2.5K
14:52 60.61 60.68 60.61 60.68 2.5K
14:53 60.69 60.69 60.68 60.68 0.9K
14:54 60.66 60.66 60.63 60.63 1.4K
14:55 60.64 60.64 60.61 60.62 12.4K
14:56 60.65 60.65 60.62 60.62 6.4K
14:57 60.61 60.61 60.59 60.59 4.6K
14:58 60.56 60.59 60.56 60.56 2.5K
14:59 60.57 60.58 60.57 60.58 5.3K
15:00 60.59 60.69 60.59 60.69 7.3K
15:01 60.67 60.71 60.67 60.70 1.8K
15:02 60.66 60.70 60.66 60.68 6.2K
15:03 60.69 60.70 60.68 60.68 4.7K
15:04 60.70 60.70 60.67 60.68 3.0K
15:05 60.64 60.64 60.64 60.64 0.6K
15:06 60.61 60.68 60.61 60.64 10.4K
15:07 60.65 60.65 60.60 60.60 6.3K
15:08 60.60 60.60 60.57 60.57 4.0K
15:09 60.55 60.55 60.46 60.46 6.4K
15:10 60.45 60.47 60.39 60.39 20.0K
15:11 60.37 60.37 60.32 60.35 20.6K
15:12 60.38 60.43 60.37 60.40 13.3K
15:13 60.41 60.43 60.34 60.35 31.3K
15:14 60.33 60.33 60.32 60.33 5.6K
15:15 60.32 60.32 60.24 60.28 11.9K
15:16 60.35 60.39 60.35 60.39 3.8K
15:17 60.34 60.34 60.31 60.32 5.6K
15:18 60.32 60.37 60.32 60.37 1.6K
15:19 60.38 60.39 60.35 60.39 11.7K
15:20 60.38 60.43 60.34 60.35 4.8K
15:21 60.30 60.31 60.29 60.31 10.2K
15:22 60.32 60.34 60.30 60.34 7.8K
15:23 60.33 60.35 60.32 60.35 3.9K
15:24 60.39 60.39 60.33 60.33 1.8K
15:25 60.35 60.35 60.33 60.34 3.2K
15:26 60.34 60.35 60.34 60.35 3.3K
15:27 60.37 60.39 60.37 60.38 2.0K
15:28 60.37 60.37 60.37 60.37 1.2K
15:29 60.39 60.41 60.39 60.39 3.3K
15:30 60.43 60.43 60.38 60.38 3.4K
15:31 60.36 60.37 60.35 60.35 3.1K
15:32 60.35 60.35 60.30 60.30 5.8K
15:33 60.34 60.34 60.33 60.33 3.5K
15:34 60.29 60.29 60.27 60.27 91.5K
15:35 60.28 60.31 60.25 60.29 11.6K
15:36 60.35 60.36 60.34 60.36 2.7K
15:37 60.45 60.45 60.43 60.43 7.3K
15:38 60.42 60.42 60.38 60.38 3.5K
15:39 60.38 60.38 60.31 60.31 5.6K
15:40 60.32 60.39 60.32 60.39 4.5K
15:41 60.39 60.41 60.39 60.41 1.6K
15:42 60.37 60.37 60.34 60.34 2.7K
15:43 60.33 60.35 60.32 60.32 23.6K
15:44 60.31 60.31 60.30 60.31 10.0K
15:45 60.29 60.34 60.29 60.33 17.7K
15:46 60.33 60.36 60.29 60.34 10.4K
15:47 60.34 60.34 60.29 60.29 7.4K
15:48 60.29 60.30 60.25 60.26 6.9K
15:49 60.27 60.33 60.27 60.33 4.4K
15:50 60.36 60.36 60.30 60.30 12.8K
15:51 60.32 60.34 60.29 60.33 11.7K
15:52 60.32 60.33 60.29 60.31 6.2K
15:53 60.30 60.32 60.30 60.31 2.7K
15:54 60.32 60.40 60.31 60.39 10.8K
15:55 60.40 60.46 60.40 60.46 17.7K
15:56 60.47 60.47 60.43 60.44 14.7K
15:57 60.44 60.44 60.43 60.44 6.3K
15:58 60.36 60.38 60.34 60.34 20.5K
15:59 60.34 60.41 60.34 60.35 290.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし