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 56.02 56.05 55.81 55.81 387.8K
09:31 55.95 55.99 55.85 55.91 16.0K
09:32 55.88 55.90 55.87 55.90 3.3K
09:33 55.89 55.96 55.81 55.81 9.8K
09:34 55.84 56.00 55.84 55.86 6.5K
09:35 55.88 55.90 55.79 55.79 24.8K
09:36 55.76 55.85 55.71 55.85 13.6K
09:37 55.83 55.84 55.72 55.80 17.5K
09:38 55.87 55.87 55.69 55.69 23.9K
09:39 55.70 55.84 55.70 55.78 12.2K
09:40 55.80 56.04 55.70 56.04 22.8K
09:41 55.99 56.17 55.99 56.17 12.3K
09:42 56.23 56.36 56.23 56.24 30.3K
09:43 56.28 56.37 56.27 56.27 12.1K
09:44 56.29 56.29 56.05 56.14 37.7K
09:45 56.26 56.39 56.25 56.39 19.4K
09:46 56.35 56.40 56.22 56.33 28.5K
09:47 56.32 56.35 56.26 56.28 19.3K
09:48 56.31 56.35 56.28 56.35 13.4K
09:49 56.27 56.37 56.27 56.36 7.2K
09:50 56.39 56.39 56.35 56.36 13.6K
09:51 56.38 56.39 56.26 56.33 20.3K
09:52 56.39 56.39 56.26 56.27 13.4K
09:53 56.28 56.40 56.28 56.36 30.4K
09:54 56.34 56.34 56.24 56.29 157.9K
09:55 56.24 56.24 56.09 56.11 142.4K
09:56 56.12 56.19 56.12 56.15 27.0K
09:57 56.16 56.18 56.06 56.07 12.4K
09:58 56.11 56.20 56.10 56.10 11.5K
09:59 56.11 56.14 56.11 56.14 10.1K
10:00 56.39 57.34 56.39 57.34 197.9K
10:01 57.35 57.57 57.31 57.45 101.7K
10:02 57.45 57.79 57.39 57.77 127.9K
10:03 57.80 58.11 57.80 58.08 158.0K
10:04 58.08 58.15 57.96 58.07 81.2K
10:05 57.98 58.04 57.91 57.98 110.1K
10:06 58.03 58.57 58.03 58.57 247.9K
10:07 58.58 58.63 58.46 58.59 150.7K
10:08 58.60 58.87 58.53 58.85 123.3K
10:09 58.87 58.90 58.59 58.61 176.2K
10:10 58.62 58.68 58.52 58.68 104.5K
10:11 58.63 58.69 58.45 58.48 133.1K
10:12 58.52 58.59 58.46 58.56 75.3K
10:13 58.58 58.87 58.58 58.87 90.6K
10:14 58.87 59.00 58.80 58.99 66.2K
10:15 59.02 59.34 58.97 59.34 136.2K
10:16 59.38 59.53 59.36 59.53 95.5K
10:17 59.55 59.55 59.21 59.21 90.9K
10:18 59.20 59.20 58.66 58.70 114.0K
10:19 58.62 58.83 58.53 58.81 101.5K
10:20 58.83 58.99 58.80 58.87 60.9K
10:21 58.84 58.84 58.65 58.80 85.5K
10:22 58.69 58.73 58.53 58.53 61.2K
10:23 58.50 58.68 58.42 58.64 64.0K
10:24 58.60 58.86 58.57 58.86 32.5K
10:25 58.90 59.14 58.90 59.10 45.6K
10:26 59.06 59.09 59.02 59.04 33.2K
10:27 58.93 58.95 58.79 58.82 28.7K
10:28 58.79 58.87 58.78 58.83 46.7K
10:29 58.81 59.01 58.81 59.01 49.8K
10:30 59.02 59.19 59.01 59.15 15.5K
10:31 59.14 59.27 59.14 59.22 18.8K
10:32 59.26 59.33 59.14 59.20 43.3K
10:33 59.19 59.22 59.10 59.17 66.0K
10:34 59.24 59.31 59.23 59.28 79.2K
10:35 59.27 59.38 59.25 59.38 61.1K
10:36 59.38 59.39 59.31 59.37 45.1K
10:37 59.47 59.67 59.47 59.58 124.3K
10:38 59.59 59.63 59.57 59.63 20.7K
10:39 59.64 59.76 59.51 59.76 33.9K
10:40 59.80 59.93 59.76 59.89 71.1K
10:41 59.87 59.87 59.62 59.63 25.8K
10:42 59.66 59.69 59.59 59.59 59.8K
10:43 59.54 59.65 59.47 59.64 45.5K
10:44 59.67 59.69 59.51 59.61 59.7K
10:45 59.60 59.73 59.60 59.71 36.5K
10:46 59.69 59.89 59.69 59.89 29.3K
10:47 59.87 59.90 59.78 59.89 42.3K
10:48 59.86 59.88 59.80 59.88 31.6K
10:49 59.81 59.82 59.64 59.71 36.0K
10:50 59.75 59.83 59.75 59.83 52.2K
10:51 59.85 59.88 59.76 59.79 37.1K
10:52 59.85 59.91 59.75 59.86 64.9K
10:53 59.84 59.90 59.83 59.87 22.7K
10:54 59.81 59.96 59.81 59.90 22.4K
10:55 59.89 59.94 59.83 59.84 13.5K
10:56 59.77 59.82 59.71 59.74 20.5K
10:57 59.72 59.77 59.59 59.59 43.9K
10:58 59.58 59.70 59.54 59.67 29.9K
10:59 59.65 59.70 59.62 59.64 9.8K
11:00 59.76 59.93 59.75 59.93 41.6K
11:01 59.93 60.14 59.93 60.14 94.6K
11:02 60.17 60.27 60.16 60.27 83.0K
11:03 60.27 60.29 60.15 60.21 102.5K
11:04 60.23 60.30 60.23 60.27 29.5K
11:05 60.27 60.35 60.25 60.29 30.5K
11:06 60.31 60.35 60.31 60.35 16.8K
11:07 60.30 60.35 60.24 60.35 27.7K
11:08 60.34 60.36 60.29 60.29 48.9K
11:09 60.27 60.43 60.26 60.34 75.2K
11:10 60.40 60.57 60.40 60.57 42.9K
11:11 60.51 60.56 60.41 60.45 52.3K
11:12 60.47 60.56 60.47 60.54 30.8K
11:13 60.48 60.50 60.40 60.43 26.6K
11:14 60.42 60.53 60.42 60.46 14.3K
11:15 60.45 60.60 60.45 60.58 34.7K
11:16 60.56 60.66 60.56 60.66 72.6K
11:17 60.68 60.73 60.67 60.73 32.6K
11:18 60.76 60.82 60.73 60.82 23.9K
11:19 60.80 60.84 60.76 60.76 19.0K
11:20 60.76 60.76 60.67 60.69 10.4K
11:21 60.69 60.69 60.52 60.56 32.5K
11:22 60.57 60.75 60.57 60.75 33.7K
11:23 60.71 60.75 60.68 60.71 51.6K
11:24 60.72 60.73 60.64 60.70 35.0K
11:25 60.66 60.70 60.60 60.60 12.1K
11:26 60.57 60.57 60.49 60.55 15.4K
11:27 60.51 60.51 60.44 60.45 12.4K
11:28 60.43 60.53 60.43 60.50 13.7K
11:29 60.49 60.55 60.49 60.55 7.2K
11:30 60.58 60.61 60.54 60.58 20.9K
11:31 60.63 60.68 60.62 60.67 11.8K
11:32 60.66 60.71 60.66 60.69 8.5K
11:33 60.69 60.69 60.57 60.64 18.1K
11:34 60.64 60.69 60.64 60.68 14.7K
11:35 60.66 60.67 60.64 60.64 6.9K
11:36 60.67 60.72 60.65 60.71 9.4K
11:37 60.62 60.72 60.54 60.72 46.9K
11:38 60.71 60.77 60.63 60.63 14.9K
11:39 60.67 60.76 60.67 60.67 24.2K
11:40 60.67 60.77 60.67 60.76 25.5K
11:41 60.78 60.78 60.72 60.72 18.2K
11:42 60.69 60.77 60.69 60.75 12.7K
11:43 60.72 60.80 60.70 60.78 20.8K
11:44 60.79 60.79 60.77 60.77 10.7K
11:45 60.76 60.97 60.76 60.97 39.9K
11:46 60.84 61.02 60.84 61.02 37.1K
11:47 61.05 61.12 60.99 60.99 35.5K
11:48 61.01 61.01 60.84 60.85 24.0K
11:49 60.83 60.90 60.83 60.88 9.6K
11:50 60.88 60.95 60.76 60.76 17.5K
11:51 60.71 60.71 60.63 60.64 14.9K
11:52 60.62 60.62 60.56 60.58 72.1K
11:53 60.58 60.63 60.58 60.60 14.9K
11:54 60.61 60.61 60.47 60.48 20.9K
11:55 60.48 60.60 60.48 60.52 61.9K
11:56 60.53 60.54 60.49 60.50 41.5K
11:57 60.49 60.49 60.44 60.44 20.7K
11:58 60.39 60.42 60.33 60.34 64.8K
11:59 60.29 60.30 60.16 60.17 23.7K
12:00 60.16 60.31 60.16 60.26 120.5K
12:01 60.25 60.37 60.25 60.37 34.4K
12:02 60.42 60.44 60.38 60.44 10.9K
12:03 60.44 60.46 60.39 60.39 18.7K
12:04 60.38 60.41 60.33 60.41 17.2K
12:05 60.40 60.41 60.31 60.33 10.2K
12:06 60.34 60.34 60.22 60.26 15.0K
12:07 60.27 60.42 60.27 60.42 16.6K
12:08 60.50 60.52 60.45 60.45 23.2K
12:09 60.50 60.51 60.39 60.44 14.3K
12:10 60.38 60.38 60.34 60.34 3.7K
12:11 60.36 60.41 60.30 60.32 21.0K
12:12 60.32 60.36 60.30 60.30 11.0K
12:13 60.32 60.34 60.22 60.24 14.2K
12:14 60.28 60.39 60.28 60.39 9.1K
12:15 60.36 60.36 60.23 60.26 17.2K
12:16 60.20 60.20 60.12 60.12 12.6K
12:17 60.12 60.15 60.09 60.09 51.6K
12:18 60.11 60.11 60.06 60.09 19.4K
12:19 60.05 60.06 59.97 60.02 21.1K
12:20 59.99 60.00 59.94 59.95 20.7K
12:21 59.94 59.97 59.90 59.95 20.5K
12:22 59.92 60.02 59.91 60.02 17.8K
12:23 60.12 60.13 60.07 60.07 7.5K
12:24 60.05 60.11 60.03 60.09 7.7K
12:25 60.09 60.11 60.04 60.05 11.9K
12:26 60.05 60.09 60.03 60.07 5.2K
12:27 60.07 60.22 60.06 60.22 6.6K
12:28 60.21 60.21 60.16 60.16 10.1K
12:29 60.14 60.18 60.13 60.17 6.8K
12:30 60.19 60.20 60.16 60.17 9.3K
12:31 60.16 60.23 60.16 60.22 7.6K
12:32 60.24 60.28 60.20 60.28 15.0K
12:33 60.24 60.29 60.22 60.29 5.8K
12:34 60.28 60.28 60.23 60.25 4.7K
12:35 60.23 60.29 60.18 60.29 9.2K
12:36 60.28 60.28 60.19 60.24 7.8K
12:37 60.21 60.21 60.20 60.21 6.1K
12:38 60.25 60.26 60.18 60.24 10.8K
12:39 60.21 60.23 60.21 60.22 5.0K
12:40 60.19 60.32 60.19 60.31 7.6K
12:41 60.31 60.31 60.19 60.19 6.9K
12:42 60.22 60.22 60.16 60.17 4.8K
12:43 60.17 60.19 60.17 60.19 7.6K
12:44 60.21 60.25 60.21 60.25 6.8K
12:45 60.17 60.21 60.17 60.21 5.0K
12:46 60.23 60.23 60.12 60.12 3.6K
12:47 60.13 60.17 60.10 60.11 12.3K
12:48 60.11 60.13 60.07 60.09 4.6K
12:49 60.08 60.09 60.08 60.08 4.3K
12:50 60.12 60.13 60.09 60.12 11.1K
12:51 60.12 60.14 60.10 60.10 6.3K
12:52 60.11 60.11 60.11 60.11 1.0K
12:53 60.13 60.13 60.08 60.08 7.9K
12:54 60.08 60.09 60.05 60.06 7.5K
12:55 60.03 60.05 59.96 60.00 32.1K
12:56 60.00 60.00 59.94 59.96 20.9K
12:57 59.98 59.98 59.95 59.96 17.2K
12:58 59.96 59.96 59.89 59.93 7.9K
12:59 59.94 59.95 59.93 59.94 5.5K
13:00 59.97 60.17 59.97 60.14 18.9K
13:01 60.15 60.22 60.13 60.22 16.1K
13:02 60.18 60.22 60.17 60.22 14.8K
13:03 60.25 60.31 60.23 60.31 30.9K
13:04 60.29 60.33 60.29 60.33 10.4K
13:05 60.35 60.40 60.33 60.40 23.0K
13:06 60.39 60.39 60.31 60.31 19.2K
13:07 60.33 60.43 60.33 60.42 12.3K
13:08 60.40 60.41 60.40 60.41 7.8K
13:09 60.37 60.39 60.35 60.39 13.0K
13:10 60.35 60.40 60.35 60.40 9.8K
13:11 60.39 60.48 60.39 60.47 8.8K
13:12 60.46 60.46 60.38 60.40 13.4K
13:13 60.45 60.45 60.40 60.44 12.1K
13:14 60.47 60.52 60.41 60.52 11.0K
13:15 60.57 60.62 60.57 60.62 13.8K
13:16 60.61 60.67 60.55 60.60 18.9K
13:17 60.54 60.57 60.52 60.52 79.5K
13:18 60.54 60.65 60.54 60.61 19.3K
13:19 60.64 60.67 60.60 60.65 23.6K
13:20 60.54 60.58 60.54 60.57 8.9K
13:21 60.57 60.59 60.56 60.56 6.1K
13:22 60.60 60.60 60.52 60.52 6.2K
13:23 60.48 60.62 60.47 60.62 19.7K
13:24 60.62 60.65 60.59 60.59 28.5K
13:25 60.62 60.67 60.62 60.67 13.6K
13:26 60.67 60.72 60.66 60.68 13.8K
13:27 60.69 60.69 60.66 60.69 5.5K
13:28 60.72 60.76 60.72 60.75 33.7K
13:29 60.70 60.70 60.68 60.69 9.2K
13:30 60.70 60.70 60.65 60.65 25.7K
13:31 60.57 60.58 60.53 60.53 29.9K
13:32 60.49 60.49 60.38 60.39 23.1K
13:33 60.38 60.44 60.38 60.43 12.7K
13:34 60.40 60.42 60.37 60.37 10.1K
13:35 60.42 60.49 60.42 60.48 24.0K
13:36 60.53 60.58 60.53 60.58 9.8K
13:37 60.57 60.57 60.56 60.56 1.5K
13:38 60.55 60.56 60.51 60.53 28.4K
13:39 60.54 60.55 60.44 60.44 23.7K
13:40 60.44 60.44 60.33 60.40 18.2K
13:41 60.40 60.40 60.31 60.32 6.3K
13:42 60.32 60.34 60.32 60.34 9.1K
13:43 60.29 60.40 60.29 60.40 18.2K
13:44 60.41 60.52 60.41 60.51 8.3K
13:45 60.53 60.53 60.50 60.50 9.0K
13:46 60.54 60.54 60.45 60.48 9.6K
13:47 60.44 60.46 60.44 60.45 6.7K
13:48 60.49 60.56 60.49 60.56 9.5K
13:49 60.56 60.57 60.50 60.51 4.5K
13:50 60.52 60.54 60.52 60.53 6.5K
13:51 60.51 60.54 60.51 60.52 5.3K
13:52 60.49 60.53 60.48 60.53 4.0K
13:53 60.52 60.56 60.52 60.56 4.9K
13:54 60.62 60.65 60.59 60.62 9.9K
13:55 60.71 60.73 60.71 60.73 2.8K
13:56 60.72 60.75 60.69 60.69 5.5K
13:57 60.69 60.70 60.67 60.67 8.8K
13:58 60.68 60.77 60.68 60.74 4.3K
13:59 60.74 60.82 60.74 60.82 29.1K
14:00 60.81 60.87 60.81 60.87 8.8K
14:01 60.85 60.91 60.85 60.89 12.5K
14:02 60.89 60.91 60.84 60.85 9.7K
14:03 60.84 60.92 60.84 60.92 17.8K
14:04 60.92 60.95 60.87 60.89 6.8K
14:05 60.89 60.89 60.86 60.88 10.9K
14:06 60.90 60.98 60.90 60.92 11.7K
14:07 60.87 60.89 60.86 60.88 36.4K
14:08 60.88 61.02 60.88 61.02 23.2K
14:09 61.01 61.04 61.01 61.02 7.3K
14:10 61.03 61.08 61.02 61.08 10.3K
14:11 61.08 61.09 61.04 61.05 7.2K
14:12 61.04 61.20 61.04 61.17 37.5K
14:13 61.15 61.19 61.13 61.19 38.5K
14:14 61.19 61.21 61.18 61.19 25.9K
14:15 61.09 61.21 61.09 61.18 23.2K
14:16 61.17 61.17 61.07 61.07 10.3K
14:17 61.09 61.12 61.07 61.07 19.7K
14:18 61.06 61.06 60.98 60.98 16.2K
14:19 60.93 60.95 60.90 60.91 18.0K
14:20 60.86 60.91 60.84 60.91 19.5K
14:21 60.92 60.92 60.76 60.77 20.3K
14:22 60.78 60.82 60.78 60.82 14.5K
14:23 60.81 60.81 60.68 60.68 43.3K
14:24 60.70 60.71 60.67 60.67 13.0K
14:25 60.66 60.74 60.66 60.67 11.3K
14:26 60.68 60.73 60.65 60.73 5.7K
14:27 60.73 60.74 60.69 60.70 16.6K
14:28 60.71 60.75 60.66 60.73 8.4K
14:29 60.69 60.70 60.65 60.66 6.0K
14:30 60.66 60.74 60.65 60.74 15.0K
14:31 60.76 60.83 60.76 60.83 14.6K
14:32 60.82 60.83 60.75 60.80 8.5K
14:33 60.86 60.90 60.86 60.87 5.3K
14:34 60.84 60.95 60.84 60.93 5.7K
14:35 60.92 60.93 60.84 60.84 9.5K
14:36 60.87 60.87 60.80 60.81 4.3K
14:37 60.75 60.81 60.75 60.80 29.0K
14:38 60.76 60.76 60.69 60.69 6.0K
14:39 60.73 60.73 60.66 60.67 10.3K
14:40 60.68 60.69 60.67 60.69 7.1K
14:41 60.66 60.67 60.65 60.65 5.0K
14:42 60.66 60.70 60.65 60.65 4.8K
14:43 60.71 60.71 60.68 60.68 19.8K
14:44 60.67 60.71 60.67 60.71 3.9K
14:45 60.68 60.68 60.62 60.62 4.8K
14:46 60.61 60.65 60.61 60.65 4.4K
14:47 60.62 60.66 60.61 60.64 8.7K
14:48 60.60 60.64 60.59 60.64 6.8K
14:49 60.62 60.65 60.59 60.59 16.3K
14:50 60.60 60.60 60.55 60.55 15.6K
14:51 60.57 60.57 60.51 60.57 22.0K
14:52 60.57 60.57 60.53 60.53 3.6K
14:53 60.53 60.53 60.52 60.53 5.7K
14:54 60.59 60.59 60.56 60.56 6.3K
14:55 60.56 60.56 60.51 60.51 8.7K
14:56 60.51 60.53 60.49 60.51 14.2K
14:57 60.51 60.51 60.50 60.50 5.1K
14:58 60.52 60.52 60.49 60.52 17.3K
14:59 60.51 60.58 60.51 60.58 6.2K
15:00 60.54 60.57 60.50 60.52 7.5K
15:01 60.52 60.60 60.51 60.60 2.6K
15:02 60.60 60.60 60.51 60.52 6.4K
15:03 60.53 60.56 60.50 60.56 7.0K
15:04 60.58 60.67 60.58 60.67 6.4K
15:05 60.67 60.68 60.61 60.61 10.5K
15:06 60.61 60.63 60.59 60.60 7.7K
15:07 60.56 60.57 60.53 60.56 3.6K
15:08 60.56 60.56 60.53 60.53 9.0K
15:09 60.51 60.57 60.51 60.55 8.4K
15:10 60.54 60.57 60.54 60.55 18.2K
15:11 60.56 60.59 60.56 60.58 5.2K
15:12 60.55 60.56 60.55 60.56 2.7K
15:13 60.62 60.64 60.61 60.64 4.0K
15:14 60.64 60.65 60.63 60.65 177.3K
15:15 60.66 60.67 60.60 60.60 1.8K
15:16 60.60 60.60 60.59 60.59 5.6K
15:17 60.62 60.62 60.60 60.60 6.3K
15:18 60.67 60.67 60.59 60.59 11.9K
15:19 60.62 60.62 60.60 60.60 2.3K
15:20 60.59 60.64 60.59 60.64 13.4K
15:21 60.67 60.68 60.61 60.61 4.0K
15:22 60.59 60.62 60.59 60.62 2.6K
15:23 60.60 60.60 60.55 60.55 4.4K
15:24 60.56 60.56 60.53 60.53 4.2K
15:25 60.55 60.55 60.53 60.53 4.4K
15:26 60.53 60.56 60.53 60.56 6.3K
15:27 60.56 60.56 60.55 60.55 2.2K
15:28 60.53 60.57 60.51 60.52 7.3K
15:29 60.51 60.52 60.50 60.50 6.1K
15:30 60.47 60.56 60.47 60.56 9.0K
15:31 60.56 60.56 60.48 60.48 7.0K
15:32 60.48 60.52 60.48 60.49 4.7K
15:33 60.45 60.45 60.40 60.40 6.3K
15:34 60.38 60.45 60.38 60.45 4.6K
15:35 60.44 60.47 60.43 60.43 7.9K
15:36 60.44 60.44 60.41 60.41 8.3K
15:37 60.41 60.45 60.41 60.41 11.1K
15:38 60.44 60.44 60.42 60.44 8.2K
15:39 60.43 60.44 60.43 60.44 4.0K
15:40 60.45 60.52 60.44 60.52 11.2K
15:41 60.47 60.53 60.47 60.52 4.1K
15:42 60.53 60.53 60.53 60.53 3.2K
15:43 60.49 60.53 60.46 60.48 21.5K
15:44 60.48 60.51 60.48 60.51 6.1K
15:45 60.53 60.54 60.47 60.48 8.2K
15:46 60.48 60.48 60.47 60.47 5.2K
15:47 60.47 60.48 60.43 60.47 14.5K
15:48 60.46 60.48 60.43 60.45 19.4K
15:49 60.44 60.46 60.41 60.41 14.8K
15:50 60.46 60.46 60.41 60.43 18.3K
15:51 60.44 60.47 60.42 60.46 21.7K
15:52 60.46 60.48 60.45 60.46 23.4K
15:53 60.44 60.47 60.42 60.42 8.0K
15:54 60.41 60.45 60.36 60.36 19.9K
15:55 60.36 60.39 60.32 60.36 39.6K
15:56 60.34 60.34 60.29 60.29 33.6K
15:57 60.30 60.36 60.30 60.36 14.6K
15:58 60.42 60.46 60.42 60.44 27.9K
15:59 60.44 60.51 60.38 60.45 238.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし