株探米国株

PR
IBITNASDAQ

iシェアーズ・ビットコイン・トラストETF 日足四本値・時系列データ

40.11$
+0.43$
+1.08%
NY 09日 16:00
日本 10日 06:00
39.59$
-0.52$
-1.27%
NY 09日 19:59
日本 10日 09:59
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
71.82 (25/10/06)
35.30 (26/02/05)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 39.12 40.35 38.81 40.11 +0.43 +1.08% 77,526,130株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 38.05 40.57 38.01 39.68 +3.58 +9.92% 163,384,166株
26/02/05 39.70 40.15 35.30 36.10 -5.47 -13% 284,371,536株
26/02/04 42.64 42.89 40.80 41.57 -1.73 -4.00% 110,932,693株
26/02/03 44.46 44.46 41.30 43.30 -0.92 -2.08% 125,821,773株
26/02/02 44.25 45.01 43.98 44.22 -3.27 -6.89% 106,528,050株
26/01/30 46.97 47.97 46.37 47.49 -0.11 -0.23% 72,346,115株
26/01/29 49.70 49.80 47.12 47.60 -2.91 -5.76% 113,944,153株
26/01/28 50.99 51.31 50.34 50.51 -0.12 -0.24% 42,931,380株
26/01/27 49.99 50.70 49.41 50.63 +0.98 +1.97% 51,840,742株
26/01/26 49.69 50.35 49.32 49.65 -1.05 -2.07% 43,973,100株
26/01/23 50.81 51.71 50.14 50.70 +0.03 +0.06% 48,026,635株
26/01/22 50.76 50.98 50.12 50.67 -0.44 -0.86% 49,100,913株
26/01/21 50.76 51.34 49.40 51.11 +0.35 +0.69% 70,127,772株
26/01/20 51.54 51.78 50.55 50.76 -3.48 -6.42% 76,481,060株
26/01/16 54.30 54.37 53.43 54.24 +0.24 +0.44% 43,292,342株
26/01/15 54.91 55.05 53.93 54.00 -1.44 -2.60% 50,521,048株
26/01/14 54.26 55.60 54.08 55.44 +1.87 +3.49% 85,891,182株
26/01/13 52.39 53.66 52.22 53.57 +1.70 +3.28% 65,696,698株
26/01/12 51.14 52.38 51.07 51.87 +0.71 +1.39% 40,729,082株
26/01/09 51.35 52.18 50.89 51.16 -0.36 -0.70% 39,688,425株
26/01/08 50.76 51.84 50.56 51.52 -0.02 -0.04% 42,787,253株
26/01/07 51.86 52.23 51.37 51.54 -0.91 -1.73% 44,366,968株
26/01/06 53.54 53.55 51.72 52.45 -1.01 -1.89% 54,907,439株
26/01/05 52.61 53.82 52.38 53.46 +2.52 +4.95% 76,547,404株
26/01/02 50.38 51.66 50.14 50.94 +1.29 +2.60% 65,968,849株
25/12/31 50.43 50.43 49.40 49.65 -0.18 -0.36% 33,834,338株
25/12/30 49.95 50.73 49.78 49.83 +0.45 +0.91% 44,071,825株
25/12/29 49.63 49.99 49.31 49.38 -0.23 -0.46% 32,269,287株
25/12/26 50.45 50.50 49.07 49.61 +0.15 +0.30% 38,333,126株
25/12/24 49.46 49.70 48.96 49.46 -0.19 -0.38% 22,759,340株