Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF【BITC】日足四本値・時系列データ

NYSE Arca

株価 15分ディレイ

BITC

Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF

$44.49

前日比

-0.09 (-0.19%)

NY時間

25日 10:36

日本時間

25日 23:36

$44.24

-0.26 (-0.57%)

25日 18:30

26日 07:30

PER

ー倍

PSR

ー倍

利回り

ー%

時価総額ー万ﾄﾞﾙ

株探プレミアムに登録すると...

お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。

52週高値 79.48 (24/12/17)

52週安値 0 (24/09/05)

日付	始値	高値	安値	終値	前日比	前日比%	売買高(株)
25/03/25	44.45	44.49	44.22	44.49	-0.09	-0.19	922

日付	始値	高値	安値	終値	前日比	前日比%	売買高(株)
24/12/23	70.99	71.85	67.00	67.44	-2.78	-3.96	24,952
24/12/20	69.21	71.19	69.21	70.22	+0.25	+0.36	19,073
24/12/19	74.59	74.82	69.96	69.97	-3.24	-4.43	20,720
24/12/18	77.70	77.70	73.21	73.21	-4.98	-6.37	13,013
24/12/17	79.06	79.48	77.50	78.19	+0.64	+0.83	18,113
24/12/16	76.32	79.01	76.32	77.55	+3.07	+4.12	32,809
24/12/13	74.02	74.63	73.17	74.48	+1.38	+1.89	7,391
24/12/12	74.36	75.03	72.83	73.10	-1.10	-1.48	6,602
24/12/11	72.32	74.47	72.32	74.20	+3.66	+5.19	16,383
24/12/10	71.81	71.95	69.22	70.54	+0.09	+0.13	17,538
24/12/09	72.59	73.55	70.34	70.45	-3.89	-5.23	14,226
24/12/06	72.87	74.91	72.02	74.34	+1.67	+2.30	18,441
24/12/05	75.66	76.10	71.91	72.67	+0.15	+0.21	30,266
24/12/04	70.43	72.89	69.57	72.52	+2.24	+3.19	8,102
24/12/03	69.07	70.53	68.76	70.27	+0.05	+0.07	5,878
24/12/02	70.58	71.53	69.82	70.22	-1.29	-1.80	13,252
24/11/29	71.67	72.70	71.49	71.51	+0.54	+0.77	7,866
24/11/27	69.36	71.54	69.36	70.97	+4.14	+6.19	15,824
24/11/26	67.52	68.73	66.45	66.83	-2.69	-3.87	23,099
24/11/25	71.49	71.49	69.25	69.52	-3.37	-4.62	19,589
24/11/22	71.81	73.25	71.37	72.89	+0.75	+1.04	38,272
24/11/21	71.51	72.57	70.56	72.14	+2.90	+4.19	25,555
24/11/20	69.55	69.76	68.68	69.24	+1.32	+1.94	14,106
24/11/19	67.33	69.10	67.19	67.92	+0.85	+1.26	15,769
24/11/18	66.38	68.00	66.01	67.07	-0.13	-0.19	12,865
24/11/15	65.55	67.20	64.38	67.20	+2.89	+4.49	11,337
24/11/14	67.01	67.38	64.29	64.31	-1.51	-2.29	22,762
24/11/13	66.07	68.42	65.50	65.82	+0.05	+0.08	47,616
24/11/12	63.46	66.02	62.72	65.77	+1.87	+2.93	21,772
24/11/11	60.15	64.15	59.90	63.90	+7.64	+13.6	43,475