iShares Bitcoin Trust ETF【IBIT】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
ETF
アメリカ
NASDAQ
iShares Bitcoin Trust ETF (IBIT)
iShares Bitcoin Trust ETF (IBIT) 時系列データ

iShares Bitcoin Trust ETF (IBIT)

53.72

1.02

(1.94%)

終了 11月21日 6:00AM

55.62

1.90

( 3.54% )

プレマーケット: 7:50PM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.63	6.9821119446	51.99	55.83	49.7	62625660	52.17412121	SP
4	17.15	44.5801923577	38.47	55.83	37.47	58430419	46.11371626	SP
12	21.32	62.1574344023	34.3	55.83	30.24	36968551	41.16432008	SP
26	15.155	37.4521191153	40.465	55.83	28.34	31094281	38.8147414	SP
52	33.69	153.625170999	21.93	55.83	21.93	28136009	37.44376991	SP
156	30.87	124.727272727	24.75	55.83	21.33	12775448	37.44362412	SP
260	30.87	124.727272727	24.75	55.83	21.33	12775448	37.44362412	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732145700	53.72	1.02	1.94	53.88	54.17	53.06	69733366
1732059300	52.7	0.56	1.07	52.16	53.66	51.91	80654324
1731972900	52.14	0.01	0.02	51.5	52.8053	51.04	61163942
1731713700	52.13	2.4	4.83	50.84	52.15	49.925	46679712
1731627300	49.73	-1.31	-2.57	51.99	52.3	49.7	60074425
1731540900	51.04	-0.01	-0.02	51.24	53.255	50.86	102949725
1731454500	51.05	1.48	2.99	49.02	51.26	48.515	77042589
1731368100	49.57	5.88	13.46	46.66	49.89	46.53	95338726
1731108900	43.69	0.09	0.21	43.44	44.09	43.1	44030647
1731022500	43.6	0.2	0.46	42.71	43.84	42.47	40433320
1730936100	43.4	3.89	9.85	42.32	43.63	41.86	93311858
1730849700	39.51	1.26	3.29	39.43	40.13	39.11	35100196
1730763300	38.25	-1.12	-2.84	39.03	39.12	38.1701	35976532
1730500500	39.37	-0.41	-1.03	39.925	40.79	39.1	49767386
1730414100	39.78	-1.1	-2.69	40.98	41.01	39.725	47731144
1730327700	40.88	-0.45	-1.09	40.88	41.28	40.6215	31678542
1730241300	41.33	1.66	4.18	40.56	41.96	40.36	81294868
1730154900	39.67	1.66	4.37	39.25	39.84	38.95	54044755
1729895700	38.01	-0.86	-2.21	38.72	39.2	37.47	51392384
1729809300	38.87	1.06	2.80	38.47	38.92	38.3	26937356
1729722900	37.81	-0.6	-1.56	37.86	38.08	37.09	25696838
1729636500	38.41	-0.16	-0.41	38.18	38.55	37.8909	23871758
1729550100	38.57	-0.5	-1.28	38.64	38.67	38.02	28700627
1729290900	39.07	1.02	2.68	38.61	39.37	38.56	39751782
1729204500	38.05	-0.53	-1.37	38.16	38.54	37.94	19589888
1729118100	38.58	0.41	1.07	38.66	38.93	38.24	26502826
1729031700	38.17	0.6	1.60	37.53	38.745	36.875	53371352
1728945300	37.57	1.63	4.54	36.87	37.815	36.82	44326086
1728686100	35.94	1.99	5.86	34.94	36.145	34.94	33283604
1728599700	33.95	-0.73	-2.10	34.76	34.76	33.465	25985711
1728513300	34.68	-0.72	-2.03	35.21	35.495	34.56	18114844
1728426900	35.4	-0.66	-1.83	35.63	35.99	35.16	24853917
1728340500	36.06	0.54	1.52	35.91	36.7297	35.69	20755514
1728081300	35.52	0.8	2.30	35.04	35.6	34.575	22646332
1727994900	34.72	0.48	1.40	34.4	34.75	34.06	18426567
1727908500	34.24	-0.89	-2.53	34.63	35.51	34.135	29298089
1727822100	35.13	-1	-2.77	36.07	36.1	34.69	43626625
1727735700	36.13	-1.26	-3.37	36.42	36.49	35.86	23353387
1727476500	37.39	0.55	1.49	37.42	37.94	37.245	28788850
1727390100	36.84	0.87	2.42	36.655	37.53	36.52	41297641
1727303700	35.97	-0.67	-1.83	36.15	36.45	35.83	13470261
1727217300	36.64	0.6	1.66	36.14	36.69	35.69	19658493
1727130900	36.04	0.24	0.67	36.06	36.355	35.89	17257759
1726871700	35.8	-0.21	-0.58	35.84	36.1955	35.515	15802853
1726785300	36.01	1.86	5.45	36.03	36.3962	35.665	25111496
1726698900	34.15	0.05	0.15	34.08	34.93	33.66	28376928
1726612500	34.1	1.12	3.40	33.76	34.97	33.5201	39767222
1726526100	32.979999	-1.06	-3.11	33.314999	33.33	32.689999	20795427
1726266900	34.04	0.79	2.38	32.88	34.225	32.799999	32914798
1726180500	33.25	0.45	1.37	32.869999	33.35	32.61	15840009
1726094100	32.799999	-0.2	-0.61	32.33	33.015	31.58	20490897
1726007700	33	0.49	1.51	32.409999	33.06	32.15	12571495
1725921300	32.509999	2.1	6.91	31.52	32.58	31.1737	24442060
1725662100	30.41	-1.44	-4.52	32.284999	32.38	30.24	40428065
1725575700	31.85	-1.19	-3.60	32.229999	32.6	31.71	20532727
1725489300	33.04	0.06	0.18	32.1	33.3083	31.92	19711501
1725402900	32.979999	-0.39	-1.17	33.64	33.65	32.7	23635334
1725057300	33.369999	-0.32	-0.95	33.9	34.07	32.84	22785546
1724970900	33.69	0.17	0.51	34.3	34.825	33.52	22642355
1724884500	33.52	-1.86	-5.26	34.1	34.2	32.93	35914519
1724798100	35.38	-0.71	-1.97	35.56	35.5872	34.99	18969133
1724711700	36.09	-0.19	-0.52	36.34	36.415	35.92	19358577
1724452500	36.28	1.93	5.62	34.805	36.44	34.64	51553276
1724366100	34.35	-0.78	-2.22	34.66	34.735	34.24	15789296
1724279700	35.13	1.21	3.57	33.88	35.145	33.53	22730396

iShares Bitcoin Trust ETF

NaturalShrimp (PK)

Delayed Upgrade Clock

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