loading

Proshares Bitcoin Etf (BITO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $20.36 $20.07 $0.295 4,666,455.0 +0.85%
2025-08-26 $20.11 $19.78 $0.33 13,079,653.0 +0.35%
2025-08-25 $20.43 $19.99 $0.4423 13,980,371.0 -5.07%
2025-08-22 $21.25 $20.23 $1.02 13,443,144.0 +3.99%
2025-08-21 $20.62 $20.24 $0.38 8,425,471.0 -1.89%
2025-08-20 $20.70 $20.31 $0.395 10,346,262.0 +1.08%
2025-08-19 $20.98 $20.37 $0.605 15,567,078.0 -2.80%
2025-08-18 $21.15 $20.77 $0.38 11,282,673.0 -0.57%
2025-08-15 $21.48 $21.15 $0.3299 10,069,120.0 -0.98%
2025-08-14 $21.64 $21.22 $0.42 19,698,844.0 -4.00%
2025-08-13 $22.30 $21.75 $0.54 13,047,160.0 +2.72%
2025-08-12 $21.78 $21.48 $0.305 8,942,090.0 +0.51%
2025-08-11 $21.89 $21.50 $0.3915 9,733,980.0 +2.28%
2025-08-08 $21.27 $20.98 $0.2902 8,753,719.0 -1.08%
2025-08-07 $21.34 $20.96 $0.3749 10,142,252.0 +2.06%
2025-08-06 $20.99 $20.58 $0.41 8,170,397.0 +1.41%
2025-08-05 $20.77 $20.39 $0.38 8,312,593.0 -0.91%
2025-08-04 $20.98 $20.64 $0.34 7,685,082.0 +1.41%
2025-08-01 $20.98 $20.48 $0.505 13,846,342.0 -8.48%
2025-07-31 $22.82 $22.38 $0.44 10,515,102.0 -0.09%
2025-07-30 $22.82 $22.20 $0.625 9,766,206.0 -0.58%
2025-07-29 $22.87 $22.43 $0.435 9,016,751.0 -0.53%

Proshares Bitcoin Etf (BITO) 株の年ごとの株価履歴

この詳細な分析では、Proshares Bitcoin Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBITO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Proshares Bitcoin Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のProshares Bitcoin Etf (BITO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $22.30 $19.78 $2.52 209,192,686.0 -9.50%
2025-07 $23.49 $20.26 $3.23 209,191,593.0 +4.14%
2025-06 $22.14 $19.94 $2.20 132,241,933.0 -2.27%
2025-05 $23.63 $19.70 $3.93 144,227,412.0 +7.73%
2025-04 $20.88 $16.48 $4.40 142,680,586.0 +11.52%
2025-03 $20.83 $17.23 $3.60 135,420,449.0 -6.24%
2025-02 $23.83 $18.80 $5.03 176,591,318.0 -20.54%
2025-01 $26.10 $21.70 $4.41 182,423,839.0 +7.95%

2024年のProshares Bitcoin Etf (BITO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $27.88 $22.19 $5.69 198,692,285.0 -12.05%
2024-11 $26.86 $18.09 $8.77 320,887,096.0 +31.49%
2024-10 $20.98 $16.73 $4.25 207,879,468.0 +3.60%
2024-09 $20.18 $16.11 $4.07 153,823,429.0 +1.00%
2024-08 $21.37 $16.15 $5.22 196,563,035.0 -16.26%
2024-07 $24.36 $19.26 $5.10 200,081,376.0 +0.80%
2024-06 $27.21 $22.18 $5.03 147,286,081.0 -17.49%
2024-05 $28.96 $22.94 $6.02 175,814,966.0 +6.52%
2024-04 $31.73 $25.58 $6.15 255,005,824.0 -20.71%
2024-03 $33.79 $27.44 $6.35 565,093,870.0 +10.50%
2024-02 $30.32 $20.02 $10.30 364,015,586.0 +42.45%
2024-01 $23.83 $18.61 $5.22 577,774,840.0 +0.15%

2023年のProshares Bitcoin Etf (BITO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $22.12 $19.02 $3.11 336,104,818.0 +8.59%
2023-11 $19.48 $17.16 $2.32 306,447,611.0 +7.28%
2023-10 $17.95 $13.48 $4.47 228,155,956.0 +27.37%
2023-09 $14.16 $12.79 $1.37 118,995,517.0 +2.75%
2023-08 $15.61 $13.21 $2.40 247,433,991.0 -13.18%
2023-07 $17.15 $15.38 $1.77 165,949,585.0 -8.83%
2023-06 $17.70 $13.90 $3.80 225,086,749.0 +9.41%
2023-05 $17.25 $15.02 $2.23 177,866,847.0 -10.86%
2023-04 $18.39 $16.03 $2.36 187,354,452.0 -0.63%
2023-03 $17.86 $14.73 $3.12 184,090,177.0 +0.00%
exchange_traded_fund VTV
$183.01
price up icon 0.24%
exchange_traded_fund VUG
$460.88
price up icon 0.17%
exchange_traded_fund IJH
$65.36
price up icon 0.62%
exchange_traded_fund EFA
$91.44
price down icon 0.51%
exchange_traded_fund IWF
$447.86
price up icon 0.16%
exchange_traded_fund QQQ
$572.84
price up icon 0.06%
大文字化:     |  ボリューム (24 時間):