ProShares Bitcoin ETF (BITO)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.85 | -3.3203125 | 25.6 | 26.0599 | 23.945 | 9160958 | 25.01766364 | SP |
4 | 1.08 | 4.56273764259 | 23.67 | 26.1 | 21.695 | 8379703 | 24.47359048 | SP |
12 | 4.18 | 20.320855615 | 20.57 | 27.88 | 20.4215 | 11203410 | 24.68587665 | SP |
26 | 1.65 | 7.14285714286 | 23.1 | 27.88 | 16.11 | 9924829 | 21.7512937 | SP |
52 | 4.15 | 20.145631068 | 20.6 | 33.79 | 16.11 | 11843270 | 24.94162996 | SP |
156 | 1.27 | 5.40885860307 | 23.48 | 33.79 | 9.4796 | 10587667 | 19.92501404 | SP |
260 | -16.13 | -39.4569471624 | 40.88 | 44.29 | 9.4796 | 10384371 | 20.84423744 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738366200 | 24.59 | -0.87 | -3.42 | 25.39 | 25.745 | 24.56 | 8920492 |
1738279800 | 25.46 | 0.15 | 0.59 | 25.47 | 25.87 | 25.42 | 8055288 |
1738193400 | 25.31 | 0.77 | 3.14 | 24.8 | 25.4599 | 24.59 | 7444439 |
1738107000 | 24.54 | -0.01 | -0.04 | 24.9 | 25.19 | 24.54 | 7367227 |
1738020600 | 24.55 | -0.89 | -3.50 | 24.43 | 24.8299 | 23.945 | 13379609 |
1737761400 | 25.44 | 0.12 | 0.47 | 25.6 | 26.0599 | 25.42 | 9558225 |
1737675000 | 25.32 | 0 | 0.00 | 25.32 | 25.32 | 25.32 | 0 |
1737588600 | 25.32 | -0.49 | -1.90 | 25.41 | 25.55 | 25.09 | 7200380 |
1737502200 | 25.81 | 0.32 | 1.26 | 25.56 | 26.1 | 24.9581 | 11180511 |
1737156600 | 25.49 | 1.08 | 4.42 | 25.03 | 25.83 | 24.91 | 10387625 |
1737070200 | 24.41 | 0.19 | 0.78 | 24.19 | 24.48 | 23.64 | 6618107 |
1736983800 | 24.22 | 0.78 | 3.33 | 24 | 24.53 | 23.985 | 6538252 |
1736897400 | 23.44 | 0.7 | 3.08 | 23.53 | 23.66 | 23.17 | 5833175 |
1736811000 | 22.74 | -0.31 | -1.34 | 22.11 | 22.8 | 21.695 | 9793569 |
1736551800 | 23.05 | 0.21 | 0.92 | 22.92 | 23.33 | 22.43 | 7219337 |
1736379000 | 22.84 | -0.6 | -2.56 | 23.17 | 23.37 | 22.4701 | 7005205 |
1736292600 | 23.44 | -1.49 | -5.98 | 24.58 | 24.5997 | 23.3699 | 10301189 |
1736206200 | 24.93 | 0.93 | 3.88 | 24.14 | 25.08 | 24.1001 | 8430501 |
1735947000 | 24 | 0.26 | 1.10 | 23.67 | 24.1899 | 23.57 | 6142317 |
1735860600 | 23.74 | 0.96 | 4.21 | 23.56 | 23.905 | 23.4 | 9216878 |
1735687800 | 22.78 | -0.21 | -0.91 | 23.35 | 23.47 | 22.71 | 6857055 |
1735601400 | 22.99 | -0.07 | -0.30 | 22.62 | 23.1301 | 22.19 | 9880585 |
1735342200 | 23.06 | -0.27 | -1.16 | 23.54 | 23.54 | 22.74 | 10942616 |
1735255800 | 23.33 | -0.92 | -3.79 | 23.37 | 23.62 | 23.24 | 6895213 |
1735077840 | 24.25 | 1.51 | 6.64 | 23.71 | 24.3101 | 23.62 | 8575481 |
1734996600 | 22.74 | -1.99 | -8.05 | 23.36 | 23.385 | 22.575 | 12486177 |
1734737400 | 24.73 | 0.01 | 0.04 | 24.44 | 25.115 | 24.37 | 11836192 |
1734651000 | 24.72 | -1.08 | -4.19 | 26.27 | 26.415 | 24.51 | 13940572 |
1734564600 | 25.8 | -1.62 | -5.91 | 26.86 | 26.98 | 25.68 | 11629990 |
1734478200 | 27.42 | 0.23 | 0.85 | 27.73 | 27.88 | 27.17 | 7743693 |
1734391800 | 27.19 | 1.1 | 4.22 | 26.82 | 27.75 | 26.8 | 11054245 |
1734132600 | 26.09 | 0.41 | 1.60 | 25.81 | 26.2496 | 25.64 | 6266516 |
1734046200 | 25.68 | -0.41 | -1.57 | 26.17 | 26.41 | 25.5195 | 6230152 |
1733959800 | 26.09 | 1.28 | 5.16 | 25.39 | 26.195 | 25.35 | 9141207 |
1733873400 | 24.81 | 0.1 | 0.40 | 25.24 | 25.31 | 24.255 | 7444225 |
1733787000 | 24.71 | -1.41 | -5.40 | 25.5312 | 25.89 | 24.71 | 9695034 |
1733527800 | 26.12 | 0.63 | 2.47 | 25.59 | 26.32 | 25.42 | 9661928 |
1733441400 | 25.49 | -0.06 | -0.23 | 26.55 | 26.7784 | 25.195 | 16680037 |
1733355000 | 25.55 | 0.88 | 3.57 | 24.74 | 25.63 | 24.4091 | 8870905 |
1733268600 | 24.67 | -0.03 | -0.12 | 24.27 | 24.8814 | 24.14 | 6100884 |
1733182200 | 24.7 | -1.44 | -5.51 | 24.78 | 25.2 | 24.36 | 12749916 |
1732917840 | 26.14 | 0.15 | 0.58 | 26.2 | 26.65 | 26.11 | 10358003 |
1732750200 | 25.99 | 1.59 | 6.52 | 25.44 | 26.185 | 25.35 | 11151522 |
1732663800 | 24.4 | -1.08 | -4.24 | 24.77 | 25.49 | 24.365 | 11566446 |
1732577400 | 25.48 | -1.21 | -4.53 | 26.18 | 26.21 | 25.3519 | 12400690 |
1732318200 | 26.69 | 0.26 | 0.98 | 26.35 | 26.8599 | 26.1201 | 14403890 |
1732231800 | 26.43 | 1.01 | 3.97 | 26.2 | 26.705 | 25.72 | 20793494 |
1732145400 | 25.42 | 0.47 | 1.88 | 25.49 | 25.62 | 25.11 | 15322140 |
1732059000 | 24.95 | 0.28 | 1.13 | 24.775 | 25.4 | 24.57 | 18473397 |
1731972600 | 24.67 | 0.01 | 0.04 | 24.34 | 24.99 | 24.15 | 16859076 |
1731713400 | 24.66 | 1.08 | 4.58 | 24.05 | 24.68 | 23.635 | 13160638 |
1731627000 | 23.58 | -0.61 | -2.52 | 24.65 | 24.75 | 23.551 | 15737553 |
1731540600 | 24.19 | 0 | 0.00 | 24.25 | 25.23 | 24.09 | 24222454 |
1731454200 | 24.19 | 0.68 | 2.89 | 23.26 | 24.285 | 23.01 | 23248670 |
1731367800 | 23.51 | 2.81 | 13.57 | 22.09 | 23.625 | 22.05 | 30049916 |
1731108600 | 20.7 | 0.03 | 0.15 | 20.57 | 20.88 | 20.4215 | 10881810 |
1731022200 | 20.67 | 0.13 | 0.63 | 20.245 | 20.77 | 20.12 | 12067738 |
1730935800 | 20.54 | 1.81 | 9.66 | 20.08 | 20.655 | 19.83 | 22955730 |
1730849400 | 18.73 | 0.61 | 3.37 | 18.68 | 19.01 | 18.53 | 12506378 |
1730763000 | 18.12 | -0.56 | -3.00 | 18.46 | 18.53 | 18.09 | 11147861 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約