ストックスクリーナーアプリを入手
78.34
3.03%
-2.62
Global X Blockchain Etf (BKCH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-05 | $80.07 | $77.14 | $2.93 | 57,163.0 | -3.52% |
| 2025-12-04 | $81.21 | $76.37 | $4.84 | 90,122.0 | +3.73% |
| 2025-12-03 | $78.34 | $73.93 | $4.41 | 75,395.0 | +4.26% |
| 2025-12-02 | $79.50 | $74.65 | $4.85 | 74,174.0 | -3.62% |
| 2025-12-01 | $78.72 | $75.03 | $3.69 | 99,363.0 | -4.24% |
| 2025-11-28 | $82.71 | $79.72 | $2.99 | 144,863.0 | +4.86% |
| 2025-11-26 | $78.17 | $73.51 | $4.66 | 303,479.0 | +5.24% |
| 2025-11-25 | $73.96 | $69.02 | $4.94 | 264,227.0 | +0.01% |
| 2025-11-24 | $73.64 | $67.39 | $6.25 | 86,289.0 | +11.53% |
| 2025-11-21 | $67.50 | $62.39 | $5.11 | 184,674.0 | -1.45% |
| 2025-11-20 | $76.23 | $66.76 | $9.47 | 306,443.0 | -5.22% |
| 2025-11-19 | $75.33 | $69.65 | $5.68 | 134,430.0 | -3.97% |
| 2025-11-18 | $75.38 | $70.57 | $4.81 | 140,050.0 | +2.14% |
| 2025-11-17 | $75.43 | $70.25 | $5.18 | 190,398.0 | -2.60% |
| 2025-11-14 | $78.03 | $70.69 | $7.34 | 436,186.0 | -2.69% |
| 2025-11-13 | $83.39 | $75.53 | $7.86 | 188,257.0 | -11.60% |
| 2025-11-12 | $90.35 | $84.15 | $6.20 | 240,826.0 | -3.69% |
| 2025-11-11 | $93.15 | $88.30 | $4.85 | 69,064.0 | -6.76% |
| 2025-11-10 | $102.1 | $95.00 | $7.06 | 81,293.0 | -1.39% |
| 2025-11-07 | $97.59 | $90.04 | $7.55 | 213,194.0 | -0.60% |
| 2025-11-06 | $105.1 | $97.53 | $7.60 | 150,054.0 | -7.97% |
| 2025-11-05 | $107.1 | $102.9 | $4.23 | 65,399.0 | +4.60% |
Global X Blockchain Etf (BKCH) 株の年ごとの株価履歴
この詳細な分析では、Global X Blockchain 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BKCH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、Global X Blockchain 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Global X Blockchain Etf (BKCH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $81.21 | $73.93 | $7.28 | 396,217.0 | -3.70% |
| 2025-11 | $113.5 | $62.39 | $51.15 | 3,461,249.0 | -22.84% |
| 2025-10 | $123.7 | $86.50 | $37.19 | 3,671,890.0 | +21.84% |
| 2025-09 | $88.11 | $58.81 | $29.30 | 1,353,462.0 | +35.21% |
| 2025-08 | $64.63 | $52.48 | $12.14 | 1,784,894.0 | +8.23% |
| 2025-07 | $67.40 | $51.58 | $15.82 | 1,415,605.0 | +11.92% |
| 2025-06 | $53.23 | $41.53 | $11.70 | 910,793.0 | +27.77% |
| 2025-05 | $48.04 | $36.78 | $11.26 | 1,299,274.0 | +12.50% |
| 2025-04 | $38.80 | $28.22 | $10.58 | 1,008,786.0 | +10.96% |
| 2025-03 | $47.10 | $31.73 | $15.37 | 1,085,073.0 | -24.05% |
| 2025-02 | $56.22 | $40.41 | $15.81 | 1,211,437.0 | -19.97% |
| 2025-01 | $64.40 | $50.45 | $13.95 | 1,380,121.0 | +6.07% |
2024年のGlobal X Blockchain Etf (BKCH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $77.35 | $50.51 | $26.84 | 1,674,268.0 | -26.35% |
| 2024-11 | $74.15 | $48.17 | $25.98 | 1,865,395.0 | +39.22% |
| 2024-10 | $58.99 | $42.73 | $16.26 | 985,927.0 | +8.51% |
| 2024-09 | $50.17 | $37.02 | $13.15 | 1,123,425.0 | +8.17% |
| 2024-08 | $51.52 | $36.00 | $15.51 | 1,044,019.0 | -15.37% |
| 2024-07 | $65.50 | $49.45 | $16.05 | 1,096,954.0 | +0.73% |
| 2024-06 | $56.46 | $44.59 | $11.87 | 869,976.0 | +14.31% |
| 2024-05 | $49.22 | $38.23 | $10.99 | 937,639.0 | +11.95% |
| 2024-04 | $50.92 | $36.78 | $14.14 | 932,402.0 | -21.87% |
| 2024-03 | $54.25 | $40.81 | $13.44 | 2,160,389.0 | +8.45% |
| 2024-02 | $57.67 | $31.68 | $25.99 | 2,543,776.0 | +38.02% |
| 2024-01 | $51.05 | $30.05 | $21.00 | 2,863,481.0 | -26.34% |
2023年のGlobal X Blockchain Etf (BKCH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $56.95 | $31.09 | $25.86 | 2,515,223.0 | +49.50% |
| 2023-11 | $32.23 | $23.42 | $8.82 | 979,466.0 | +31.06% |
| 2023-10 | $26.66 | $21.20 | $5.46 | 760,492.0 | +1.29% |
| 2023-09 | $27.97 | $22.04 | $5.93 | 684,390.0 | -15.61% |
| 2023-08 | $37.79 | $24.93 | $12.86 | 1,279,315.0 | -28.14% |
| 2023-07 | $44.00 | $31.00 | $13.00 | 1,571,114.0 | +24.58% |
| 2023-06 | $31.67 | $23.00 | $8.67 | 694,049.0 | +20.42% |
| 2023-05 | $26.02 | $21.55 | $4.47 | 751,248.0 | +9.35% |
| 2023-04 | $27.24 | $20.49 | $6.75 | 907,035.0 | +5.27% |
| 2023-03 | $23.18 | $18.56 | $4.62 | 521,615.0 | +0.00% |
0.05%
大文字化:
|
ボリューム (24 時間):