
Proshares Ultrashort Bitcoin ETF (SBIT)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.48 | 34.1511285574 | 10.19 | 14.0368 | 9.865 | 7875449 | 11.93867751 | SP |
4 | 4.72 | 52.7374301676 | 8.95 | 14.0368 | 8.68 | 5290929 | 10.88191407 | SP |
12 | 3.5 | 34.4149459194 | 10.17 | 14.0368 | 8.59 | 6092017 | 10.544538 | SP |
26 | -20.91 | -60.4684788895 | 34.58 | 46.8599 | 8.59 | 3696723 | 13.15088379 | SP |
52 | -31.44 | -69.6962979384 | 45.11 | 56.56 | 8.59 | 2181067 | 14.97015984 | SP |
156 | -31.44 | -69.6962979384 | 45.11 | 56.56 | 8.59 | 2181067 | 14.97015984 | SP |
260 | -31.44 | -69.6962979384 | 45.11 | 56.56 | 8.59 | 2181067 | 14.97015984 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612600 | 13.41 | 1.05 | 8.50 | 13.04 | 14.0368 | 12.2801 | 10934852 |
1740526200 | 12.36 | 1.37 | 12.47 | 12.13 | 12.945 | 12.13 | 12089215 |
1740439800 | 10.99 | 0.18 | 1.67 | 10.66 | 11.075 | 10.58 | 5615817 |
1740180600 | 10.81 | 0.78 | 7.78 | 9.91 | 10.8304 | 9.865 | 5948314 |
1740094200 | 10.03 | -0.53 | -5.02 | 10.19 | 10.43 | 9.98 | 4789147 |
1740007800 | 10.56 | -0.47 | -4.26 | 10.51 | 10.75 | 10.43 | 5965012 |
1739921400 | 11.03 | 0.69 | 6.67 | 10.51 | 11.22 | 10.5 | 5059815 |
1739575800 | 10.34 | -0.22 | -2.08 | 10.5 | 10.57 | 9.97 | 2872416 |
1739489400 | 10.56 | 0.15 | 1.44 | 10.64 | 10.8065 | 10.52 | 3301026 |
1739403000 | 10.41 | -0.4 | -3.70 | 10.94 | 10.99 | 10.2512 | 3129219 |
1739316600 | 10.81 | 0.46 | 4.44 | 10.47 | 10.92 | 10.37 | 2709128 |
1739230200 | 10.35 | -0.36 | -3.36 | 10.29 | 10.48 | 10.205 | 2235990 |
1738971000 | 10.71 | 0.23 | 2.19 | 9.84 | 10.755 | 9.7314 | 4871609 |
1738884600 | 10.48 | 0.1 | 0.96 | 10.18 | 10.72 | 10.011 | 3755737 |
1738798200 | 10.38 | 0.31 | 3.08 | 10.08 | 10.54 | 9.96 | 3657544 |
1738711800 | 10.07 | 0.48 | 5.01 | 9.98 | 10.2174 | 9.655 | 5461591 |
1738625400 | 9.59 | 0.04 | 0.42 | 10.79 | 10.8758 | 9.42 | 7831311 |
1738366200 | 9.55 | 0.59 | 6.58 | 9 | 9.5676 | 8.7601 | 4776520 |
1738279800 | 8.96 | -0.11 | -1.21 | 8.95 | 8.9898 | 8.68 | 4825902 |
1738193400 | 9.07 | -0.57 | -5.91 | 9.48 | 9.625 | 8.96 | 6328926 |
1738107000 | 9.64 | 0.02 | 0.21 | 9.4 | 9.66 | 9.16 | 5091885 |
1738020600 | 9.6199999 | 0.61 | 6.77 | 9.71 | 10.07 | 9.46 | 11141363 |
1737761400 | 9.01 | -0.09 | -0.99 | 8.93 | 9.05 | 8.59 | 13075408 |
1737675000 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
1737588600 | 9.1 | 0.3 | 3.41 | 9.07 | 9.2899 | 8.97 | 7465956 |
1737502200 | 8.8 | -0.24 | -2.65 | 8.99 | 9.41 | 8.6100999 | 7542101 |
1737156600 | 9.0399999 | -0.83 | -8.41 | 9.43 | 9.515 | 8.7899999 | 7940489 |
1737070200 | 9.8699999 | -0.23 | -2.28 | 10.09 | 10.54 | 9.8501 | 5167848 |
1736983800 | 10.1 | -0.67 | -6.22 | 10.26 | 10.285 | 9.8 | 4012495 |
1736897400 | 10.77 | -0.72 | -6.27 | 10.67 | 11.06 | 10.56 | 4396242 |
1736811000 | 11.49 | 0.29 | 2.59 | 12.13 | 12.52 | 11.42 | 5966490 |
1736551800 | 11.2 | -0.21 | -1.84 | 11.27 | 11.82 | 10.91 | 5397099 |
1736379000 | 11.41 | 0.59 | 5.45 | 11.09 | 11.74 | 10.93 | 5641711 |
1736292600 | 10.82 | 1.09 | 11.20 | 10.035 | 10.92 | 9.9899 | 6753131 |
1736206200 | 9.73 | -0.82 | -7.77 | 10.4 | 10.44 | 9.6198 | 4863523 |
1735947000 | 10.55 | -0.23 | -2.13 | 10.83 | 10.93 | 10.38 | 3775660 |
1735860600 | 10.78 | -1.03 | -8.72 | 10.97 | 11.11 | 10.62 | 5628123 |
1735687800 | 11.81 | 0.26 | 2.25 | 11.18 | 11.85 | 11.07 | 5178526 |
1735601400 | 11.55 | 0.04 | 0.35 | 11.9 | 12.345 | 11.4 | 7485739 |
1735342200 | 11.51 | 0.28 | 2.49 | 11.04 | 11.81 | 11.04 | 5382579 |
1735255800 | 11.23 | 0.7 | 6.65 | 11.21 | 11.33 | 10.9999 | 4367309 |
1735077840 | 10.53 | -1.5 | -12.47 | 11.07 | 11.12 | 10.45 | 4483348 |
1734996600 | 12.03 | 0.81 | 7.22 | 11.46 | 12.19 | 11.44 | 6986386 |
1734737400 | 11.22 | -0.03 | -0.27 | 11.5139 | 11.56 | 10.89 | 7078740 |
1734651000 | 11.25 | 0.9 | 8.70 | 10 | 11.4101 | 9.89 | 10100929 |
1734564600 | 10.35 | 1.06 | 11.41 | 9.64 | 10.4774 | 9.57 | 9029851 |
1734478200 | 9.2899999 | -0.15 | -1.59 | 9.11 | 9.47 | 9 | 8529052 |
1734391800 | 9.44 | -0.83 | -8.08 | 9.73 | 9.74 | 9.035 | 8148837 |
1734132600 | 10.27 | -0.34 | -3.20 | 10.54 | 10.69 | 10.19 | 4491739 |
1734046200 | 10.61 | 0.24 | 2.31 | 10.3 | 10.7858 | 10.09 | 4443666 |
1733959800 | 10.37 | -1.15 | -9.98 | 10.99 | 11.03 | 10.25 | 6666184 |
1733873400 | 11.52 | -0.06 | -0.52 | 11.135 | 12.04 | 11.0599 | 6629982 |
1733787000 | 11.58 | 1.12 | 10.71 | 10.99 | 11.6186 | 10.67 | 5770597 |
1733527800 | 10.46 | -0.57 | -5.17 | 10.93 | 11.0997 | 10.33 | 4330806 |
1733441400 | 11.03 | 0.02 | 0.18 | 10.17 | 11.28 | 9.9601 | 8294701 |
1733355000 | 11.01 | -0.86 | -7.25 | 11.78 | 12.0936 | 10.9325 | 3763077 |
1733268600 | 11.87 | 0.04 | 0.34 | 12.2301 | 12.38 | 11.65 | 3346063 |
1733182200 | 11.83 | 0.31 | 2.69 | 11.75 | 12.11 | 11.39 | 2938214 |
1732917840 | 11.52 | -0.09 | -0.78 | 11.43 | 11.52 | 11.06 | 2248299 |
1732750200 | 11.61 | -1.66 | -12.51 | 12.18 | 12.29 | 11.382 | 5129203 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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