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 59.82 59.92 59.81 59.92 301.6K
09:31 59.87 59.87 59.72 59.78 14.6K
09:32 59.72 59.72 59.49 59.57 18.5K
09:33 59.47 59.51 59.47 59.49 8.4K
09:34 59.35 59.54 59.32 59.54 18.2K
09:35 59.53 59.53 59.33 59.33 13.0K
09:36 59.32 59.48 59.32 59.44 14.2K
09:37 59.53 59.55 59.49 59.55 8.1K
09:38 59.59 59.59 59.47 59.53 12.4K
09:39 59.48 59.48 59.34 59.33 12.9K
09:40 59.32 59.45 59.30 59.30 19.8K
09:41 59.32 59.40 59.32 59.38 6.2K
09:42 59.40 59.43 59.35 59.38 11.9K
09:43 59.34 59.34 59.06 59.06 91.6K
09:44 59.04 59.14 59.04 59.13 26.0K
09:45 59.19 59.19 59.08 59.08 13.5K
09:46 59.05 59.13 58.91 58.91 54.9K
09:47 58.93 59.08 58.93 58.99 16.8K
09:48 58.97 59.02 58.89 59.01 36.5K
09:49 58.98 59.03 58.92 58.95 23.2K
09:50 59.00 59.00 58.84 58.85 25.1K
09:51 58.86 59.06 58.86 59.06 14.1K
09:52 59.06 59.14 59.04 59.14 21.1K
09:53 59.18 59.30 59.17 59.30 17.2K
09:54 59.33 59.37 59.24 59.28 24.2K
09:55 59.36 59.36 59.25 59.26 7.8K
09:56 59.25 59.35 59.25 59.26 7.4K
09:57 59.23 59.28 59.20 59.25 10.0K
09:58 59.22 59.26 59.14 59.14 6.6K
09:59 59.19 59.20 59.16 59.18 11.5K
10:00 59.20 59.24 59.17 59.17 8.2K
10:01 59.20 59.35 59.20 59.34 7.5K
10:02 59.28 59.33 59.21 59.21 17.3K
10:03 59.20 59.33 59.20 59.33 19.3K
10:04 59.34 59.42 59.27 59.37 35.5K
10:05 59.36 59.36 59.23 59.23 15.2K
10:06 59.22 59.24 59.09 59.09 22.7K
10:07 59.10 59.16 59.09 59.16 5.5K
10:08 59.09 59.09 58.97 58.98 21.1K
10:09 59.01 59.06 58.98 59.00 12.7K
10:10 59.03 59.05 58.88 58.88 17.1K
10:11 58.89 58.89 58.83 58.84 18.7K
10:12 58.87 58.90 58.77 58.77 31.6K
10:13 58.71 58.85 58.71 58.78 22.5K
10:14 58.71 58.74 58.69 58.74 7.5K
10:15 58.78 58.80 58.72 58.72 18.7K
10:16 58.70 58.70 58.57 58.57 26.8K
10:17 58.57 58.63 58.48 58.56 40.4K
10:18 58.57 58.68 58.57 58.59 18.4K
10:19 58.60 58.66 58.55 58.59 30.3K
10:20 58.61 58.66 58.52 58.60 13.8K
10:21 58.60 58.69 58.56 58.61 11.0K
10:22 58.59 58.59 58.53 58.57 13.4K
10:23 58.54 58.56 58.49 58.50 14.7K
10:24 58.53 58.58 58.52 58.53 6.0K
10:25 58.52 58.58 58.41 58.41 47.5K
10:26 58.45 58.52 58.40 58.49 14.9K
10:27 58.42 58.43 58.21 58.21 31.9K
10:28 58.21 58.21 58.06 58.07 106.5K
10:29 58.03 58.04 57.99 58.00 76.4K
10:30 58.02 58.13 58.01 58.01 57.9K
10:31 58.02 58.02 57.85 58.02 42.3K
10:32 58.02 58.27 58.02 58.27 35.7K
10:33 58.26 58.31 58.23 58.28 26.9K
10:34 58.27 58.27 58.19 58.20 28.4K
10:35 58.16 58.16 58.09 58.11 8.4K
10:36 58.12 58.12 57.95 57.95 21.3K
10:37 57.96 58.05 57.96 58.03 20.1K
10:38 58.09 58.10 58.03 58.03 12.4K
10:39 58.09 58.16 58.09 58.16 11.6K
10:40 58.19 58.19 58.09 58.10 10.3K
10:41 58.06 58.08 57.94 57.94 22.4K
10:42 57.89 57.91 57.80 57.82 22.4K
10:43 57.84 57.84 57.69 57.69 17.8K
10:44 57.73 57.78 57.66 57.76 39.4K
10:45 57.75 57.76 57.60 57.60 38.9K
10:46 57.62 57.84 57.62 57.80 20.2K
10:47 57.80 57.87 57.78 57.82 16.2K
10:48 57.73 57.73 57.56 57.56 14.7K
10:49 57.60 57.67 57.59 57.65 14.6K
10:50 57.65 57.68 57.65 57.67 13.4K
10:51 57.60 57.84 57.60 57.81 38.0K
10:52 57.82 57.86 57.82 57.86 39.0K
10:53 57.83 57.86 57.78 57.83 14.9K
10:54 57.78 57.81 57.76 57.77 19.6K
10:55 57.78 57.92 57.78 57.88 24.4K
10:56 57.86 57.90 57.84 57.89 23.1K
10:57 57.92 57.92 57.75 57.75 15.8K
10:58 57.75 57.79 57.75 57.75 9.4K
10:59 57.78 57.78 57.69 57.68 8.6K
11:00 57.85 57.85 57.64 57.64 14.7K
11:01 57.63 57.65 57.56 57.57 47.8K
11:02 57.58 57.74 57.58 57.68 13.1K
11:03 57.69 57.75 57.63 57.75 8.0K
11:04 57.75 57.75 57.64 57.65 13.9K
11:05 57.64 57.64 57.55 57.57 9.1K
11:06 57.60 57.61 57.53 57.53 12.4K
11:07 57.53 57.60 57.40 57.46 60.7K
11:08 57.48 57.71 57.48 57.58 19.2K
11:09 57.56 57.60 57.52 57.57 9.1K
11:10 57.61 57.61 57.39 57.47 27.3K
11:11 57.50 57.50 57.42 57.42 16.6K
11:12 57.46 57.50 57.41 57.44 20.1K
11:13 57.46 57.49 57.43 57.46 9.3K
11:14 57.50 57.52 57.42 57.42 13.7K
11:15 57.44 57.53 57.44 57.46 8.8K
11:16 57.45 57.47 57.42 57.47 10.0K
11:17 57.59 57.65 57.57 57.58 13.1K
11:18 57.57 57.59 57.56 57.58 8.3K
11:19 57.53 57.56 57.47 57.56 15.4K
11:20 57.59 57.76 57.59 57.76 8.2K
11:21 57.72 57.82 57.70 57.79 18.6K
11:22 57.79 57.81 57.64 57.67 12.9K
11:23 57.73 57.90 57.73 57.90 10.1K
11:24 57.89 57.97 57.88 57.90 13.8K
11:25 57.90 57.91 57.80 57.83 28.9K
11:26 57.87 57.99 57.87 57.93 6.2K
11:27 57.91 57.95 57.91 57.94 12.2K
11:28 57.89 57.93 57.85 57.86 17.7K
11:29 57.86 57.91 57.86 57.89 13.5K
11:30 57.87 57.93 57.83 57.87 15.1K
11:31 57.85 57.87 57.80 57.86 13.7K
11:32 57.85 57.90 57.79 57.79 5.6K
11:33 57.82 57.83 57.81 57.83 1.7K
11:34 57.86 57.92 57.86 57.88 6.5K
11:35 57.87 57.88 57.83 57.83 7.4K
11:36 57.80 57.81 57.69 57.69 13.2K
11:37 57.77 57.82 57.77 57.78 5.6K
11:38 57.78 57.78 57.69 57.68 9.9K
11:39 57.75 57.75 57.71 57.71 4.2K
11:40 57.68 57.79 57.65 57.79 9.8K
11:41 57.77 57.77 57.71 57.71 8.5K
11:42 57.82 57.84 57.81 57.83 19.1K
11:43 57.86 57.96 57.84 57.94 8.3K
11:44 57.93 57.96 57.92 57.92 3.8K
11:45 57.90 57.90 57.84 57.84 7.7K
11:46 57.89 57.89 57.84 57.84 3.7K
11:47 57.84 57.84 57.75 57.75 6.3K
11:48 57.73 57.87 57.73 57.87 3.8K
11:49 57.82 57.83 57.68 57.68 19.2K
11:50 57.65 57.65 57.56 57.60 7.5K
11:51 57.62 57.64 57.59 57.59 16.0K
11:52 57.57 57.61 57.56 57.61 8.2K
11:53 57.58 57.59 57.52 57.53 4.6K
11:54 57.62 57.65 57.56 57.56 4.9K
11:55 57.61 57.64 57.57 57.61 10.6K
11:56 57.60 57.60 57.58 57.58 3.0K
11:57 57.58 57.60 57.57 57.57 3.6K
11:58 57.60 57.62 57.57 57.57 4.9K
11:59 57.56 57.58 57.55 57.58 5.7K
12:00 57.59 57.64 57.58 57.64 5.3K
12:01 57.60 57.62 57.58 57.61 10.7K
12:02 57.66 57.67 57.64 57.64 4.8K
12:03 57.64 57.67 57.62 57.67 3.6K
12:04 57.70 57.71 57.64 57.64 2.8K
12:05 57.66 57.66 57.55 57.55 15.2K
12:06 57.55 57.60 57.55 57.60 8.0K
12:07 57.61 57.61 57.51 57.51 10.2K
12:08 57.50 57.54 57.47 57.47 10.7K
12:09 57.46 57.52 57.46 57.52 6.2K
12:10 57.52 57.58 57.52 57.54 5.8K
12:11 57.57 57.58 57.53 57.58 7.0K
12:12 57.59 57.60 57.55 57.58 7.7K
12:13 57.59 57.60 57.54 57.55 2.9K
12:14 57.55 57.55 57.46 57.49 3.1K
12:15 57.49 57.59 57.49 57.59 8.6K
12:16 57.56 57.64 57.56 57.64 8.8K
12:17 57.63 57.64 57.57 57.57 7.6K
12:18 57.54 57.56 57.50 57.56 4.3K
12:19 57.56 57.56 57.54 57.56 1.8K
12:20 57.57 57.57 57.50 57.53 5.0K
12:21 57.53 57.64 57.52 57.51 3.7K
12:22 57.51 57.56 57.51 57.55 12.1K
12:23 57.59 57.59 57.57 57.58 5.0K
12:24 57.57 57.58 57.55 57.58 5.6K
12:25 57.61 57.61 57.51 57.51 4.5K
12:26 57.52 57.52 57.47 57.47 6.8K
12:27 57.47 57.52 57.44 57.44 12.5K
12:28 57.42 57.48 57.42 57.47 8.0K
12:29 57.49 57.49 57.41 57.42 5.5K
12:30 57.43 57.45 57.41 57.45 2.9K
12:31 57.41 57.45 57.38 57.38 10.2K
12:32 57.37 57.39 57.36 57.37 7.9K
12:33 57.46 57.51 57.46 57.48 2.6K
12:34 57.45 57.45 57.40 57.45 6.7K
12:35 57.48 57.48 57.43 57.44 3.8K
12:36 57.45 57.50 57.42 57.46 9.1K
12:37 57.44 57.61 57.34 57.51 37.5K
12:38 57.51 57.52 57.31 57.33 7.4K
12:39 57.30 57.33 57.15 57.19 48.4K
12:40 57.20 57.24 57.18 57.24 14.0K
12:41 57.24 57.32 57.22 57.30 48.8K
12:42 57.35 57.40 57.32 57.33 9.8K
12:43 57.36 57.36 57.22 57.22 12.8K
12:44 57.30 57.34 57.30 57.33 7.0K
12:45 57.32 57.33 57.23 57.23 8.0K
12:46 57.24 57.25 57.15 57.19 9.7K
12:47 57.23 57.28 57.22 57.28 16.1K
12:48 57.23 57.29 57.23 57.24 9.5K
12:49 57.24 57.24 57.19 57.20 5.0K
12:50 57.16 57.19 57.08 57.10 22.0K
12:51 57.17 57.25 57.17 57.25 16.7K
12:52 57.29 57.29 57.23 57.23 5.5K
12:53 57.27 57.37 57.27 57.34 16.6K
12:54 57.30 57.30 57.21 57.21 5.0K
12:55 57.23 57.25 57.21 57.21 4.0K
12:56 57.20 57.21 57.15 57.19 8.0K
12:57 57.19 57.21 57.14 57.14 4.6K
12:58 57.16 57.17 57.13 57.13 24.5K
12:59 57.11 57.17 57.09 57.15 14.6K
13:00 57.13 57.13 57.07 57.08 9.3K
13:01 57.11 57.11 56.95 57.05 60.4K
13:02 57.08 57.16 57.08 57.16 25.9K
13:03 57.20 57.23 57.07 57.07 26.4K
13:04 57.07 57.07 57.02 57.02 18.4K
13:05 57.07 57.07 56.87 56.87 39.1K
13:06 56.88 57.05 56.86 56.94 30.1K
13:07 56.93 56.94 56.87 56.92 19.4K
13:08 56.89 56.94 56.89 56.91 30.9K
13:09 56.96 57.06 56.96 56.99 15.3K
13:10 57.00 57.07 56.98 57.07 10.8K
13:11 57.08 57.18 57.08 57.13 17.0K
13:12 57.09 57.12 57.00 57.00 17.4K
13:13 57.01 57.02 56.94 56.95 48.9K
13:14 56.94 57.07 56.94 57.06 94.2K
13:15 57.05 57.10 56.93 56.94 20.2K
13:16 56.90 56.98 56.90 56.95 10.2K
13:17 56.98 57.04 56.97 57.04 8.6K
13:18 57.05 57.05 56.94 56.94 4.6K
13:19 56.93 57.01 56.93 57.01 5.9K
13:20 57.01 57.03 57.00 57.03 14.4K
13:21 56.97 56.98 56.95 56.98 1.2K
13:22 57.00 57.03 56.94 57.03 8.2K
13:23 57.06 57.15 57.06 57.15 16.3K
13:24 57.15 57.16 57.13 57.13 8.8K
13:25 57.15 57.18 57.14 57.16 7.8K
13:26 57.19 57.20 57.15 57.20 20.0K
13:27 57.19 57.19 57.16 57.19 4.6K
13:28 57.25 57.26 57.21 57.21 24.5K
13:29 57.22 57.22 57.18 57.18 7.4K
13:30 57.17 57.26 57.17 57.26 8.2K
13:31 57.27 57.36 57.27 57.35 20.9K
13:32 57.37 57.37 57.30 57.30 8.9K
13:33 57.33 57.36 57.32 57.34 12.6K
13:34 57.36 57.36 57.32 57.32 5.0K
13:35 57.32 57.32 57.21 57.22 7.4K
13:36 57.21 57.26 57.20 57.22 5.6K
13:37 57.23 57.27 57.23 57.25 5.2K
13:38 57.29 57.33 57.26 57.33 6.5K
13:39 57.33 57.33 57.28 57.28 4.3K
13:40 57.25 57.31 57.25 57.31 4.9K
13:41 57.31 57.32 57.25 57.25 2.4K
13:42 57.25 57.25 57.20 57.20 4.3K
13:43 57.20 57.26 57.20 57.26 2.9K
13:44 57.24 57.26 57.21 57.21 2.6K
13:45 57.22 57.24 57.20 57.20 66.3K
13:46 57.23 57.23 57.07 57.07 13.6K
13:47 57.07 57.07 57.04 57.06 3.4K
13:48 57.07 57.13 57.05 57.13 14.2K
13:49 57.14 57.14 57.11 57.11 3.7K
13:50 57.13 57.13 57.09 57.09 2.1K
13:51 57.12 57.24 57.12 57.24 6.7K
13:52 57.20 57.20 57.14 57.14 3.1K
13:53 57.13 57.17 57.13 57.16 3.4K
13:54 57.14 57.16 57.14 57.16 7.8K
13:55 57.15 57.17 57.15 57.17 12.4K
13:56 57.18 57.18 57.15 57.17 8.2K
13:57 57.18 57.26 57.18 57.26 1.9K
13:58 57.27 57.31 57.27 57.30 11.5K
13:59 57.30 57.30 57.27 57.30 7.7K
14:00 57.27 57.28 57.21 57.28 9.6K
14:01 57.25 57.25 57.16 57.16 8.9K
14:02 57.16 57.25 57.15 57.25 2.8K
14:03 57.24 57.24 57.09 57.12 18.7K
14:04 57.11 57.15 57.08 57.15 14.5K
14:05 57.20 57.20 57.18 57.18 3.7K
14:06 57.15 57.18 57.15 57.18 2.8K
14:07 57.19 57.24 57.19 57.20 4.4K
14:08 57.18 57.22 57.18 57.21 2.0K
14:09 57.20 57.25 57.20 57.25 5.6K
14:10 57.25 57.27 57.19 57.19 2.9K
14:11 57.19 57.24 57.19 57.24 5.2K
14:12 57.21 57.21 57.17 57.17 6.4K
14:13 57.15 57.15 57.15 57.15 2.0K
14:14 57.19 57.22 57.19 57.22 3.9K
14:15 57.10 57.16 57.10 57.16 5.9K
14:16 57.16 57.20 57.16 57.20 5.0K
14:17 57.17 57.18 57.17 57.18 1.4K
14:18 57.18 57.24 57.18 57.24 8.3K
14:19 57.24 57.27 57.19 57.20 23.7K
14:20 57.20 57.22 57.14 57.14 8.8K
14:21 57.08 57.10 57.05 57.05 9.7K
14:22 57.10 57.14 57.07 57.09 3.1K
14:23 57.06 57.08 57.04 57.06 6.0K
14:24 57.07 57.08 57.05 57.05 5.3K
14:25 57.08 57.17 57.07 57.15 18.4K
14:26 57.17 57.17 57.11 57.11 2.7K
14:27 57.12 57.12 57.05 57.07 15.3K
14:28 57.06 57.07 57.05 57.05 5.7K
14:29 57.04 57.04 56.98 56.98 8.3K
14:30 56.96 56.98 56.95 56.95 6.5K
14:31 56.95 56.98 56.95 56.98 8.1K
14:32 56.99 57.00 56.97 57.00 4.3K
14:33 56.95 56.96 56.95 56.95 2.8K
14:34 56.96 56.96 56.94 56.95 2.3K
14:35 56.94 56.95 56.94 56.94 2.1K
14:36 56.97 56.97 56.89 56.89 8.5K
14:37 56.91 56.93 56.90 56.90 6.5K
14:38 56.89 56.89 56.87 56.88 10.6K
14:39 56.89 56.89 56.81 56.81 7.4K
14:40 56.82 56.85 56.82 56.84 20.6K
14:41 56.87 56.87 56.74 56.74 13.0K
14:42 56.75 56.81 56.74 56.78 9.8K
14:43 56.78 56.78 56.65 56.65 41.4K
14:44 56.68 56.74 56.68 56.74 12.8K
14:45 56.77 56.79 56.71 56.79 11.1K
14:46 56.82 56.82 56.75 56.76 3.7K
14:47 56.79 56.82 56.74 56.74 6.3K
14:48 56.76 56.76 56.69 56.71 4.6K
14:49 56.69 56.70 56.60 56.61 15.0K
14:50 56.61 56.66 56.61 56.66 5.1K
14:51 56.61 56.67 56.55 56.61 22.9K
14:52 56.61 56.72 56.61 56.72 7.4K
14:53 56.76 56.82 56.76 56.79 8.8K
14:54 56.82 56.88 56.82 56.88 13.7K
14:55 56.86 56.88 56.81 56.81 13.3K
14:56 56.81 56.84 56.81 56.81 9.7K
14:57 56.82 56.82 56.79 56.82 9.3K
14:58 56.81 56.81 56.77 56.77 28.7K
14:59 56.77 56.77 56.75 56.76 20.1K
15:00 56.72 56.74 56.63 56.63 49.5K
15:01 56.63 56.64 56.52 56.52 139.5K
15:02 56.52 56.56 56.51 56.52 28.7K
15:03 56.56 56.56 56.51 56.53 32.1K
15:04 56.53 56.56 56.49 56.54 17.4K
15:05 56.59 56.67 56.57 56.58 19.5K
15:06 56.60 56.61 56.53 56.53 10.0K
15:07 56.53 56.53 56.51 56.51 7.8K
15:08 56.52 56.53 56.51 56.53 10.6K
15:09 56.53 56.59 56.51 56.57 17.3K
15:10 56.57 56.57 56.51 56.51 7.0K
15:11 56.54 56.54 56.50 56.51 13.3K
15:12 56.54 56.54 56.49 56.53 7.8K
15:13 56.51 56.55 56.51 56.53 4.1K
15:14 56.56 56.56 56.50 56.51 9.3K
15:15 56.51 56.51 56.48 56.50 6.2K
15:16 56.49 56.51 56.48 56.51 22.3K
15:17 56.48 56.48 56.42 56.48 25.6K
15:18 56.48 56.67 56.48 56.62 18.1K
15:19 56.67 56.75 56.67 56.75 11.5K
15:20 56.75 56.80 56.74 56.75 17.8K
15:21 56.82 56.96 56.82 56.95 18.2K
15:22 56.91 56.95 56.91 56.93 9.7K
15:23 56.91 56.98 56.91 56.98 20.4K
15:24 56.98 57.10 56.98 57.10 9.7K
15:25 57.13 57.20 57.08 57.09 22.9K
15:26 57.08 57.11 57.05 57.09 14.0K
15:27 57.08 57.12 57.08 57.09 10.0K
15:28 57.10 57.21 57.10 57.21 12.5K
15:29 57.15 57.15 57.13 57.14 4.5K
15:30 57.17 57.18 57.11 57.14 4.3K
15:31 57.16 57.16 57.04 57.04 24.8K
15:32 57.03 57.08 57.03 57.08 9.0K
15:33 57.10 57.15 57.10 57.13 8.3K
15:34 57.12 57.14 57.12 57.14 11.0K
15:35 57.17 57.22 57.14 57.21 12.3K
15:36 57.23 57.29 57.23 57.28 12.1K
15:37 57.26 57.28 57.24 57.28 10.1K
15:38 57.29 57.32 57.28 57.30 9.3K
15:39 57.29 57.29 57.22 57.22 11.6K
15:40 57.22 57.22 57.19 57.19 8.2K
15:41 57.20 57.20 57.15 57.15 5.5K
15:42 57.17 57.17 57.13 57.13 5.7K
15:43 57.15 57.16 57.11 57.16 11.1K
15:44 57.15 57.20 57.15 57.20 7.8K
15:45 57.21 57.27 57.21 57.27 19.2K
15:46 57.29 57.29 57.21 57.23 11.9K
15:47 57.21 57.21 57.07 57.07 15.4K
15:48 57.07 57.09 57.04 57.07 17.6K
15:49 57.08 57.12 57.08 57.12 12.5K
15:50 57.12 57.12 57.01 57.09 17.1K
15:51 57.11 57.11 57.07 57.08 14.9K
15:52 57.08 57.09 57.05 57.05 7.2K
15:53 57.05 57.05 56.99 56.99 16.6K
15:54 56.99 57.03 56.98 56.98 13.5K
15:55 57.01 57.15 57.01 57.06 43.9K
15:56 57.06 57.06 56.99 56.99 24.0K
15:57 57.00 57.04 56.99 56.99 21.0K
15:58 56.93 56.99 56.90 56.90 39.5K
15:59 56.95 56.95 56.84 56.90 282.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし