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 57.20 57.20 57.03 57.04 407.0K
09:31 57.03 57.25 57.02 57.21 14.3K
09:32 57.12 57.12 56.97 57.00 35.0K
09:33 57.01 57.14 57.01 57.11 10.8K
09:34 57.12 57.12 57.04 57.07 10.6K
09:35 57.03 57.16 57.03 57.15 17.4K
09:36 57.14 57.36 57.14 57.36 14.6K
09:37 57.29 57.44 57.29 57.43 12.6K
09:38 57.46 57.46 57.29 57.38 18.2K
09:39 57.36 57.36 57.17 57.17 21.3K
09:40 57.14 57.18 57.08 57.08 17.5K
09:41 57.08 57.08 56.93 57.03 18.9K
09:42 57.08 57.30 57.06 57.29 12.1K
09:43 57.25 57.27 57.11 57.11 15.4K
09:44 57.08 57.09 56.93 56.93 11.7K
09:45 56.95 56.95 56.69 56.69 41.0K
09:46 56.69 56.79 56.65 56.70 59.8K
09:47 56.65 56.70 56.58 56.58 25.0K
09:48 56.62 56.65 56.60 56.61 24.9K
09:49 56.57 56.65 56.53 56.59 18.7K
09:50 56.48 56.51 56.37 56.46 39.7K
09:51 56.45 56.45 56.34 56.34 20.4K
09:52 56.34 56.48 56.34 56.48 20.8K
09:53 56.49 56.52 56.36 56.37 26.5K
09:54 56.38 56.40 56.34 56.40 29.4K
09:55 56.46 56.56 56.44 56.54 31.5K
09:56 56.49 56.51 56.35 56.50 14.7K
09:57 56.58 56.67 56.58 56.62 22.9K
09:58 56.58 56.62 56.48 56.49 17.2K
09:59 56.49 56.49 56.32 56.44 11.8K
10:00 56.54 56.64 56.54 56.58 15.4K
10:01 56.62 56.62 56.49 56.49 37.3K
10:02 56.62 56.68 56.60 56.67 33.4K
10:03 56.69 56.82 56.69 56.76 20.1K
10:04 56.73 56.73 56.57 56.57 25.4K
10:05 56.57 56.57 56.40 56.40 10.4K
10:06 56.39 56.42 56.34 56.34 10.9K
10:07 56.36 56.45 56.36 56.45 23.1K
10:08 56.42 56.42 56.19 56.19 51.2K
10:09 56.22 56.34 56.17 56.21 30.2K
10:10 56.24 56.28 56.17 56.17 22.1K
10:11 56.19 56.30 56.17 56.29 12.4K
10:12 56.30 56.37 56.29 56.31 10.1K
10:13 56.27 56.40 56.27 56.40 24.8K
10:14 56.39 56.48 56.37 56.48 20.2K
10:15 56.43 56.43 56.27 56.30 17.1K
10:16 56.35 56.40 56.11 56.12 22.9K
10:17 56.14 56.23 56.11 56.21 12.1K
10:18 56.34 56.35 56.23 56.22 9.1K
10:19 56.27 56.52 56.27 56.44 42.6K
10:20 56.36 56.49 56.35 56.39 31.0K
10:21 56.45 56.54 56.45 56.54 10.4K
10:22 56.54 56.63 56.49 56.63 7.9K
10:23 56.64 56.68 56.60 56.60 16.3K
10:24 56.66 56.69 56.66 56.66 13.7K
10:25 56.68 56.68 56.56 56.60 8.8K
10:26 56.61 56.72 56.61 56.64 7.1K
10:27 56.70 56.83 56.70 56.83 15.0K
10:28 56.80 57.00 56.79 56.97 18.4K
10:29 56.98 56.98 56.85 56.92 21.0K
10:30 56.93 57.09 56.93 57.02 18.1K
10:31 57.03 57.23 57.03 57.23 17.5K
10:32 57.25 57.33 57.21 57.32 40.0K
10:33 57.32 57.44 57.32 57.44 14.5K
10:34 57.43 57.56 57.43 57.51 122.1K
10:35 57.44 57.53 57.32 57.53 14.8K
10:36 57.55 57.59 57.45 57.45 21.2K
10:37 57.46 57.52 57.46 57.49 8.9K
10:38 57.49 57.66 57.49 57.64 34.7K
10:39 57.63 57.69 57.56 57.56 23.5K
10:40 57.52 57.59 57.42 57.44 18.9K
10:41 57.44 57.45 57.34 57.42 14.7K
10:42 57.38 57.50 57.38 57.44 25.5K
10:43 57.38 57.44 57.30 57.30 22.2K
10:44 57.31 57.33 57.27 57.30 17.9K
10:45 57.32 57.43 57.30 57.42 20.9K
10:46 57.41 57.41 57.15 57.23 19.8K
10:47 57.24 57.43 57.24 57.43 19.1K
10:48 57.45 57.45 57.36 57.41 26.1K
10:49 57.49 57.56 57.44 57.55 12.9K
10:50 57.60 57.61 57.57 57.57 9.5K
10:51 57.60 57.65 57.47 57.48 17.8K
10:52 57.44 57.44 57.39 57.39 4.0K
10:53 57.39 57.42 57.31 57.31 17.4K
10:54 57.31 57.32 57.30 57.32 8.4K
10:55 57.39 57.39 57.27 57.29 7.8K
10:56 57.28 57.28 57.28 57.28 15.6K
10:57 57.28 57.28 57.19 57.19 16.4K
10:58 57.24 57.30 57.24 57.30 7.8K
10:59 57.33 57.33 57.23 57.23 6.0K
11:00 57.20 57.26 57.20 57.25 17.7K
11:01 57.15 57.28 57.15 57.28 5.5K
11:02 57.22 57.27 57.22 57.27 2.9K
11:03 57.26 57.34 57.26 57.34 8.2K
11:04 57.47 57.49 57.42 57.49 27.8K
11:05 57.53 57.65 57.51 57.65 28.9K
11:06 57.63 57.83 57.63 57.82 44.4K
11:07 57.83 57.84 57.81 57.82 13.9K
11:08 57.79 57.79 57.70 57.77 7.9K
11:09 57.73 57.77 57.68 57.70 26.5K
11:10 57.68 57.68 57.55 57.55 28.4K
11:11 57.57 57.58 57.54 57.54 7.4K
11:12 57.60 57.66 57.60 57.62 8.5K
11:13 57.65 57.65 57.59 57.61 18.4K
11:14 57.63 57.73 57.63 57.71 9.2K
11:15 57.71 57.82 57.71 57.81 15.7K
11:16 57.77 58.10 57.77 58.10 31.2K
11:17 58.02 58.04 57.97 58.02 20.4K
11:18 58.00 58.02 57.96 58.00 39.5K
11:19 58.01 58.02 57.93 58.02 16.6K
11:20 58.05 58.10 57.95 58.08 31.6K
11:21 58.08 58.14 58.05 58.11 23.0K
11:22 58.07 58.07 58.03 58.05 15.0K
11:23 58.02 58.02 57.94 57.98 29.2K
11:24 58.00 58.05 57.89 58.05 17.8K
11:25 58.05 58.07 58.00 58.00 9.6K
11:26 58.01 58.06 57.96 58.06 17.1K
11:27 58.05 58.10 58.02 58.09 17.5K
11:28 58.05 58.11 58.05 58.11 29.4K
11:29 58.11 58.17 58.11 58.14 14.1K
11:30 58.12 58.13 58.05 58.05 13.2K
11:31 58.01 58.11 58.01 58.11 12.8K
11:32 58.10 58.16 58.07 58.14 17.7K
11:33 58.12 58.12 57.99 57.99 11.9K
11:34 57.95 58.05 57.95 57.97 8.6K
11:35 58.00 58.00 57.92 57.92 17.1K
11:36 57.89 57.89 57.81 57.83 9.2K
11:37 57.82 57.91 57.82 57.91 5.1K
11:38 57.92 58.00 57.92 57.96 9.0K
11:39 57.97 57.98 57.84 57.84 17.5K
11:40 57.83 57.87 57.83 57.84 7.0K
11:41 57.86 57.94 57.85 57.93 6.5K
11:42 57.91 57.96 57.88 57.92 5.9K
11:43 57.88 57.88 57.80 57.80 6.0K
11:44 57.78 57.78 57.72 57.72 4.6K
11:45 57.71 57.73 57.69 57.69 4.5K
11:46 57.71 57.71 57.63 57.65 12.3K
11:47 57.66 57.71 57.66 57.67 4.4K
11:48 57.64 57.64 57.53 57.53 26.0K
11:49 57.52 57.59 57.52 57.53 11.1K
11:50 57.54 57.54 57.45 57.45 9.8K
11:51 57.43 57.51 57.42 57.48 18.0K
11:52 57.51 57.51 57.37 57.37 26.7K
11:53 57.38 57.38 57.22 57.22 13.5K
11:54 57.23 57.37 57.23 57.31 10.0K
11:55 57.29 57.31 57.24 57.27 8.5K
11:56 57.26 57.26 57.03 57.03 23.9K
11:57 57.11 57.20 57.11 57.19 16.7K
11:58 57.19 57.24 57.15 57.16 5.6K
11:59 57.11 57.14 57.09 57.14 11.2K
12:00 57.16 57.19 57.15 57.19 6.0K
12:01 57.21 57.21 57.13 57.13 11.9K
12:02 57.20 57.29 57.20 57.29 6.0K
12:03 57.26 57.27 57.21 57.21 5.9K
12:04 57.25 57.28 57.21 57.21 7.0K
12:05 57.22 57.23 57.18 57.18 24.2K
12:06 57.19 57.19 57.19 57.19 0.2K
12:07 57.19 57.19 57.14 57.14 3.6K
12:08 57.10 57.13 57.07 57.09 7.2K
12:09 57.18 57.22 57.15 57.15 4.1K
12:10 57.15 57.41 57.15 57.41 10.7K
12:11 57.42 57.42 57.37 57.42 5.7K
12:12 57.40 57.42 57.38 57.38 15.3K
12:13 57.34 57.34 57.34 57.34 1.4K
12:14 57.37 57.43 57.37 57.43 6.2K
12:15 57.47 57.55 57.47 57.53 12.0K
12:16 57.55 57.60 57.55 57.60 6.3K
12:17 57.62 57.69 57.62 57.69 7.9K
12:18 57.67 57.67 57.66 57.66 3.7K
12:19 57.64 57.74 57.64 57.73 6.2K
12:20 57.74 57.90 57.70 57.90 6.6K
12:21 57.90 57.90 57.79 57.82 12.0K
12:22 57.85 57.85 57.76 57.76 6.3K
12:23 57.75 57.87 57.72 57.87 15.8K
12:24 57.86 57.92 57.86 57.86 17.1K
12:25 57.87 57.97 57.87 57.94 8.5K
12:26 57.92 58.05 57.91 58.05 13.5K
12:27 58.05 58.13 58.02 58.09 12.8K
12:28 58.07 58.12 58.02 58.04 17.2K
12:29 58.03 58.10 58.03 58.10 6.5K
12:30 58.10 58.10 58.02 58.02 13.5K
12:31 57.98 58.03 57.98 58.00 12.0K
12:32 58.03 58.03 57.90 57.90 19.8K
12:33 57.90 57.92 57.90 57.92 10.5K
12:34 57.91 57.92 57.88 57.92 8.2K
12:35 57.84 57.84 57.82 57.84 5.4K
12:36 57.85 57.85 57.68 57.68 12.9K
12:37 57.77 57.78 57.77 57.77 3.7K
12:38 57.78 57.81 57.78 57.81 8.6K
12:39 57.82 57.83 57.81 57.83 4.9K
12:40 57.81 57.82 57.73 57.73 5.7K
12:41 57.74 57.74 57.71 57.71 2.8K
12:42 57.68 57.75 57.66 57.75 15.3K
12:43 57.76 57.83 57.76 57.76 5.5K
12:44 57.75 57.79 57.75 57.79 3.1K
12:45 57.73 57.79 57.73 57.77 4.2K
12:46 57.77 57.83 57.74 57.83 3.0K
12:47 57.83 57.85 57.83 57.84 0.7K
12:48 57.83 57.83 57.77 57.77 5.1K
12:49 57.72 57.74 57.71 57.74 2.7K
12:50 57.81 57.85 57.79 57.85 5.3K
12:51 57.81 57.81 57.81 57.81 1.5K
12:52 57.92 57.93 57.82 57.82 6.8K
12:53 57.88 57.90 57.88 57.88 1.1K
12:54 57.84 57.89 57.84 57.89 3.1K
12:55 57.82 57.82 57.72 57.72 5.0K
12:56 57.72 57.72 57.68 57.68 3.6K
12:57 57.63 57.64 57.61 57.64 5.8K
12:58 57.63 57.64 57.57 57.57 9.0K
12:59 57.61 57.64 57.61 57.64 1.6K
13:00 57.63 57.68 57.63 57.68 1.6K
13:01 57.74 57.74 57.74 57.74 5.9K
13:02 57.68 57.82 57.67 57.82 13.0K
13:03 57.86 57.89 57.79 57.82 4.2K
13:04 57.87 57.90 57.87 57.88 1.9K
13:05 57.86 57.88 57.80 57.84 6.4K
13:06 57.82 57.83 57.78 57.82 1.4K
13:07 57.80 57.83 57.80 57.83 1.3K
13:08 57.82 57.98 57.82 57.98 5.5K
13:09 57.92 57.95 57.92 57.95 4.3K
13:10 57.92 57.95 57.88 57.91 8.1K
13:11 57.93 57.96 57.93 57.95 21.2K
13:12 57.92 57.92 57.90 57.90 3.2K
13:13 57.83 57.84 57.82 57.84 2.3K
13:14 57.72 57.74 57.72 57.74 2.1K
13:15 57.70 57.74 57.70 57.74 3.4K
13:16 57.77 57.77 57.76 57.76 4.8K
13:17 57.72 57.72 57.65 57.65 4.2K
13:18 57.69 57.76 57.69 57.76 5.1K
13:19 57.75 57.78 57.73 57.78 5.6K
13:20 57.77 57.84 57.77 57.84 5.9K
13:21 57.87 57.90 57.85 57.85 5.6K
13:22 57.84 57.84 57.76 57.76 2.7K
13:23 57.75 57.75 57.67 57.67 5.7K
13:24 57.69 57.72 57.66 57.66 7.0K
13:25 57.68 57.68 57.60 57.62 4.2K
13:26 57.64 57.66 57.63 57.66 8.9K
13:27 57.62 57.65 57.59 57.60 3.9K
13:28 57.61 57.61 57.61 57.61 2.2K
13:30 57.61 57.66 57.61 57.66 3.7K
13:31 57.66 57.71 57.62 57.71 5.6K
13:32 57.73 57.73 57.68 57.71 4.5K
13:33 57.76 57.76 57.75 57.75 5.0K
13:34 57.76 57.77 57.76 57.77 2.2K
13:35 57.81 57.86 57.81 57.86 5.1K
13:36 57.82 57.82 57.82 57.82 1.3K
13:37 57.89 57.89 57.87 57.87 3.1K
13:38 57.80 57.82 57.77 57.82 23.4K
13:39 57.86 57.90 57.86 57.90 8.1K
13:40 57.90 57.90 57.84 57.84 5.0K
13:41 57.92 57.92 57.92 57.92 4.6K
13:42 57.99 58.01 57.99 58.00 8.7K
13:43 57.99 58.00 57.95 57.95 8.5K
13:44 57.94 58.10 57.94 58.10 14.4K
13:45 58.14 58.27 58.13 58.24 18.4K
13:46 58.21 58.23 58.05 58.07 14.4K
13:47 58.04 58.05 58.02 58.02 5.2K
13:48 57.97 58.03 57.94 58.03 7.4K
13:49 57.99 58.06 57.99 58.06 14.0K
13:50 58.02 58.02 57.90 57.94 21.0K
13:51 58.03 58.04 57.99 58.02 15.9K
13:52 58.10 58.10 58.02 58.02 10.0K
13:53 58.02 58.12 58.02 58.11 3.0K
13:54 58.11 58.11 58.05 58.05 8.8K
13:55 58.00 58.03 57.96 57.96 8.0K
13:56 57.93 57.93 57.91 57.91 3.1K
13:57 57.94 57.95 57.94 57.95 3.2K
13:58 57.98 58.01 57.98 58.01 4.3K
13:59 58.00 58.00 57.98 58.00 3.4K
14:00 58.02 58.08 58.02 58.07 9.3K
14:01 57.97 57.99 57.91 57.91 16.0K
14:02 57.85 57.86 57.75 57.75 17.4K
14:03 57.75 57.75 57.61 57.64 19.0K
14:04 57.68 57.73 57.65 57.67 22.8K
14:05 57.69 57.72 57.63 57.63 8.0K
14:06 57.57 57.59 57.51 57.59 13.9K
14:07 57.61 57.61 57.55 57.55 9.7K
14:08 57.54 57.57 57.49 57.49 21.2K
14:09 57.48 57.57 57.45 57.54 8.4K
14:10 57.52 57.73 57.52 57.71 26.5K
14:11 57.70 57.70 57.50 57.50 9.4K
14:12 57.51 57.51 57.44 57.50 7.0K
14:13 57.50 57.50 57.44 57.49 13.2K
14:14 57.49 57.49 57.43 57.45 3.2K
14:15 57.46 57.47 57.35 57.37 10.5K
14:16 57.36 57.44 57.36 57.44 10.6K
14:17 57.42 57.44 57.38 57.44 4.3K
14:18 57.43 57.45 57.31 57.31 30.9K
14:19 57.36 57.37 57.32 57.37 10.5K
14:20 57.37 57.39 57.31 57.32 15.8K
14:21 57.32 57.37 57.32 57.33 6.4K
14:22 57.28 57.28 57.22 57.22 9.5K
14:23 57.25 57.29 57.25 57.29 8.4K
14:24 57.29 57.30 57.25 57.26 3.0K
14:25 57.22 57.23 57.17 57.22 8.3K
14:26 57.13 57.20 57.13 57.20 4.5K
14:27 57.21 57.21 57.09 57.10 13.6K
14:28 57.15 57.15 57.10 57.10 3.5K
14:29 57.11 57.11 57.09 57.11 8.1K
14:30 57.13 57.16 57.12 57.13 6.4K
14:31 57.11 57.11 57.08 57.09 7.4K
14:32 57.08 57.08 56.99 56.99 11.6K
14:33 57.02 57.15 57.02 57.15 7.6K
14:34 57.17 57.22 57.17 57.20 13.9K
14:35 57.15 57.15 57.06 57.08 5.1K
14:36 57.12 57.20 57.12 57.20 6.0K
14:37 57.17 57.19 57.17 57.18 4.0K
14:38 57.25 57.33 57.25 57.29 4.3K
14:39 57.32 57.39 57.30 57.39 8.9K
14:40 57.42 57.45 57.37 57.37 5.7K
14:41 57.33 57.41 57.33 57.38 5.4K
14:42 57.36 57.46 57.36 57.46 4.8K
14:43 57.45 57.45 57.41 57.44 2.6K
14:44 57.45 57.45 57.41 57.42 7.4K
14:45 57.41 57.41 57.37 57.37 1.8K
14:46 57.37 57.44 57.37 57.44 6.3K
14:47 57.45 57.49 57.45 57.48 5.4K
14:48 57.47 57.47 57.41 57.43 17.2K
14:49 57.44 57.48 57.44 57.46 3.0K
14:50 57.42 57.42 57.34 57.34 10.6K
14:51 57.40 57.44 57.40 57.44 2.8K
14:52 57.40 57.40 57.37 57.37 2.2K
14:53 57.40 57.42 57.40 57.42 2.4K
14:54 57.40 57.44 57.40 57.44 5.7K
14:55 57.39 57.39 57.36 57.36 3.2K
14:56 57.38 57.38 57.37 57.37 2.3K
14:57 57.34 57.35 57.30 57.32 9.9K
14:58 57.28 57.28 57.27 57.27 1.4K
14:59 57.31 57.31 57.25 57.25 5.3K
15:00 57.31 57.31 57.25 57.29 2.0K
15:01 57.32 57.41 57.32 57.41 5.5K
15:02 57.41 57.41 57.29 57.29 7.7K
15:03 57.35 57.41 57.34 57.41 5.8K
15:04 57.42 57.42 57.37 57.39 7.0K
15:05 57.41 57.44 57.41 57.44 0.7K
15:06 57.47 57.47 57.42 57.47 5.3K
15:07 57.43 57.44 57.43 57.43 2.0K
15:08 57.47 57.52 57.47 57.52 18.5K
15:09 57.52 57.52 57.50 57.50 84.9K
15:10 57.47 57.53 57.47 57.53 8.2K
15:11 57.62 57.69 57.62 57.68 14.2K
15:12 57.69 57.69 57.67 57.69 18.3K
15:13 57.69 57.75 57.67 57.69 19.3K
15:14 57.73 57.76 57.73 57.73 7.4K
15:15 57.73 57.76 57.73 57.73 5.5K
15:16 57.72 57.72 57.67 57.67 15.6K
15:17 57.68 57.70 57.68 57.69 7.6K
15:18 57.71 57.78 57.71 57.78 5.6K
15:19 57.75 57.77 57.75 57.76 14.8K
15:20 57.70 57.75 57.70 57.75 9.2K
15:21 57.74 57.88 57.73 57.88 6.4K
15:22 57.90 57.94 57.88 57.94 14.6K
15:23 57.93 58.01 57.93 58.01 12.0K
15:24 58.01 58.10 58.01 58.06 13.3K
15:25 58.01 58.05 57.98 57.99 9.4K
15:26 58.00 58.02 57.90 57.90 6.1K
15:27 57.83 57.92 57.83 57.92 15.3K
15:28 57.90 57.90 57.88 57.88 3.4K
15:29 57.85 57.88 57.82 57.83 5.9K
15:30 57.82 57.82 57.77 57.77 3.9K
15:31 57.78 57.91 57.78 57.91 7.5K
15:32 57.88 57.90 57.85 57.85 6.1K
15:33 57.84 57.84 57.78 57.78 4.0K
15:34 57.83 57.85 57.81 57.81 5.5K
15:35 57.83 57.83 57.82 57.82 2.3K
15:36 57.81 57.81 57.78 57.78 2.1K
15:37 57.76 57.76 57.75 57.75 2.2K
15:38 57.74 57.75 57.74 57.75 3.1K
15:39 57.75 57.75 57.71 57.71 11.6K
15:40 57.73 57.74 57.72 57.73 3.2K
15:41 57.70 57.74 57.70 57.74 2.7K
15:42 57.72 57.74 57.72 57.74 1.3K
15:43 57.75 57.79 57.75 57.79 4.3K
15:44 57.79 57.79 57.76 57.76 4.9K
15:45 57.83 57.85 57.81 57.85 2.3K
15:46 57.84 57.84 57.80 57.83 6.5K
15:47 57.83 57.83 57.80 57.80 3.1K
15:48 57.82 57.86 57.82 57.86 2.6K
15:49 57.82 57.91 57.82 57.91 8.8K
15:50 57.90 57.93 57.90 57.92 12.1K
15:51 57.96 57.96 57.93 57.96 30.2K
15:52 57.94 57.97 57.94 57.94 16.3K
15:53 57.94 58.02 57.91 58.02 7.4K
15:54 58.04 58.05 58.02 58.05 11.9K
15:55 58.05 58.14 58.05 58.09 17.1K
15:56 58.04 58.09 58.04 58.08 12.7K
15:57 58.08 58.14 58.04 58.14 30.5K
15:58 58.15 58.19 58.11 58.19 28.9K
15:59 58.16 58.16 58.07 58.10 285.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし