Global X Blockchain ETF (BKCH)

BKCH
🏛️ アメリカ →
79.04
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 79.98 80.18 76.37 79.04 0.1M
2025-09-25 82.49 83.64 78.46 80.15 0.1M
2025-09-24 84.51 88.11 84.51 85.33 0.1M
2025-09-23 86.89 87.27 82.01 82.60 0.1M
2025-09-22 80.52 85.54 79.16 85.09 0.1M
2025-09-19 80.76 83.15 80.76 81.63 0.1M
2025-09-18 82.26 83.31 79.87 81.85 0.2M
2025-09-17 77.81 80.88 76.38 80.27 0.1M
2025-09-16 76.37 78.61 74.63 78.23 0.1M
2025-09-15 75.23 76.00 74.20 75.92 0.0M
2025-09-12 71.42 74.05 71.33 74.05 0.0M
2025-09-11 70.00 73.25 70.00 71.42 0.1M
2025-09-10 68.00 71.42 67.44 70.77 0.1M
2025-09-09 62.90 67.56 62.59 67.40 0.1M
2025-09-08 60.74 62.09 60.20 61.55 0.0M
2025-09-05 61.83 62.21 58.81 60.75 0.0M
2025-09-04 63.80 63.80 60.35 60.62 0.0M
2025-09-03 65.00 65.60 61.25 62.78 0.0M
2025-09-02 62.32 65.21 61.00 64.28 0.0M
2025-08-29 64.00 64.63 62.07 63.81 0.0M
2025-08-28 63.50 64.51 63.09 63.23 0.0M
2025-08-27 62.25 63.44 62.16 62.54 0.0M
2025-08-26 60.33 62.78 60.30 62.27 0.3M
2025-08-25 60.38 61.65 58.99 61.06 0.0M
2025-08-22 58.69 62.84 58.03 61.95 0.1M
2025-08-21 58.52 59.21 57.63 58.56 0.0M
2025-08-20 57.96 59.45 55.61 59.42 0.1M
2025-08-19 61.48 61.80 57.55 58.26 0.1M
2025-08-18 60.48 63.05 59.34 61.84 0.1M
2025-08-15 60.40 60.40 58.25 59.11 0.1M
2025-08-14 57.65 60.46 57.21 60.31 0.6M
2025-08-13 57.81 58.95 56.86 57.83 0.1M
2025-08-12 56.50 57.71 56.20 57.21 0.1M
2025-08-11 56.91 58.35 56.07 56.20 0.1M
2025-08-08 57.30 57.83 54.39 55.96 0.1M
2025-08-07 58.59 58.59 55.64 56.81 0.0M
2025-08-06 55.90 57.34 55.22 57.34 0.0M
2025-08-05 56.00 56.03 54.26 55.90 0.1M
2025-08-04 54.50 56.32 53.70 56.19 0.0M
2025-08-01 55.00 55.38 52.49 53.55 0.1M
2025-07-31 59.03 60.65 58.80 58.96 0.0M
2025-07-30 58.92 59.42 56.75 57.63 0.0M
2025-07-29 60.44 60.60 57.00 57.90 0.1M
2025-07-28 62.33 62.49 59.91 60.46 0.1M
2025-07-25 62.06 62.06 60.41 61.64 0.1M
2025-07-24 63.02 64.18 62.41 63.01 0.0M
2025-07-23 63.15 63.38 61.13 63.16 0.1M
2025-07-22 63.30 64.05 60.75 63.82 0.1M
2025-07-21 64.72 67.40 62.14 62.30 0.1M
2025-07-18 64.12 66.00 61.70 63.22 0.1M
2025-07-17 61.07 63.36 60.51 63.11 0.1M
2025-07-16 59.58 61.58 59.58 61.15 0.1M
2025-07-15 59.09 59.50 57.40 58.32 0.0M
2025-07-14 59.65 62.45 59.08 59.56 0.2M
2025-07-11 60.23 60.83 58.00 58.13 0.1M
2025-07-10 57.69 59.85 57.39 59.24 0.0M
2025-07-09 57.56 58.28 55.42 58.07 0.0M
2025-07-08 57.19 58.46 56.00 56.39 0.0M
2025-07-07 57.09 57.11 53.81 55.96 0.1M
2025-07-03 57.55 60.10 57.55 58.46 0.1M
2025-07-02 53.60 57.50 53.60 57.42 0.1M
2025-07-01 51.99 53.89 51.58 52.84 0.0M
2025-06-30 51.71 53.23 51.36 52.68 0.0M
2025-06-27 52.05 52.06 50.19 50.76 0.0M
2025-06-26 48.42 51.91 47.92 51.58 0.1M
2025-06-25 50.35 50.35 48.51 48.55 0.1M
2025-06-24 45.94 48.58 45.94 48.54 0.1M
2025-06-23 44.88 45.82 42.93 44.95 0.1M
2025-06-20 47.52 47.84 45.70 45.94 0.0M
2025-06-18 45.25 47.02 44.94 46.48 0.0M
2025-06-17 46.99 47.30 44.83 45.56 0.0M
2025-06-16 46.91 48.18 46.41 47.95 0.0M
2025-06-13 46.57 47.66 45.26 45.93 0.0M
2025-06-12 47.75 49.37 47.64 47.91 0.0M
2025-06-11 49.89 50.00 48.56 49.04 0.0M
2025-06-10 50.05 50.48 48.98 49.67 0.1M
2025-06-09 50.00 50.22 48.30 49.69 0.0M
2025-06-06 46.42 49.63 46.42 48.67 0.1M
2025-06-05 48.42 48.60 44.72 45.32 0.0M
2025-06-04 44.79 47.93 44.79 47.65 0.0M
2025-06-03 43.60 45.23 43.09 45.12 0.0M
2025-06-02 41.53 43.26 41.53 43.15 0.0M
2025-05-30 41.86 42.05 41.00 41.23 0.0M
2025-05-29 44.21 44.21 42.28 42.49 0.1M
2025-05-28 45.96 45.96 43.34 43.36 0.1M
2025-05-27 46.00 46.58 45.16 46.23 0.0M
2025-05-23 44.99 45.40 43.96 44.59 0.0M
2025-05-22 46.99 48.04 45.82 46.42 0.1M
2025-05-21 44.83 47.61 44.53 45.16 0.1M
2025-05-20 46.20 46.20 44.41 45.61 0.0M
2025-05-19 44.66 46.40 44.01 46.26 0.0M
2025-05-16 43.02 46.39 43.00 45.75 0.1M
2025-05-15 43.40 43.40 41.18 42.67 0.1M
2025-05-14 44.78 44.94 43.82 44.01 0.0M
2025-05-13 43.81 44.78 42.68 44.59 0.1M
2025-05-12 42.84 43.52 41.36 41.90 0.1M
2025-05-09 40.49 42.29 39.42 40.43 0.1M
2025-05-08 39.37 41.00 38.99 40.16 0.1M
2025-05-07 38.43 38.79 37.35 38.10 0.2M
2025-05-06 37.03 38.00 36.78 37.91 0.0M
2025-05-05 38.38 38.38 37.28 37.77 0.0M
2025-05-02 38.43 40.20 38.43 39.27 0.1M
2025-05-01 37.89 39.34 37.42 38.29 0.0M
2025-04-30 36.80 36.80 35.30 36.65 0.0M
2025-04-29 37.60 37.99 37.32 37.62 0.0M
2025-04-28 38.80 38.80 36.73 38.00 0.0M
2025-04-25 37.64 38.80 37.58 38.50 0.0M
2025-04-24 35.99 37.62 35.90 37.55 0.0M
2025-04-23 36.89 37.26 35.76 36.03 0.1M
2025-04-22 32.40 35.25 32.40 35.14 0.1M
2025-04-21 32.47 32.73 31.40 31.70 0.0M
2025-04-17 31.82 32.29 31.30 32.29 0.0M
2025-04-16 31.51 32.21 31.10 31.61 0.0M
2025-04-15 33.91 33.91 31.73 32.31 0.0M
2025-04-14 34.25 34.81 33.13 33.79 0.1M
2025-04-11 32.24 33.41 31.81 33.20 0.1M
2025-04-10 32.79 32.79 30.51 31.77 0.0M
2025-04-09 29.24 34.67 28.80 33.95 0.1M
2025-04-08 33.23 33.23 28.73 29.58 0.1M
2025-04-07 28.36 33.30 28.22 30.92 0.1M
2025-04-04 31.75 31.75 28.69 31.32 0.1M
2025-04-03 33.06 33.63 32.50 32.75 0.0M
2025-04-02 33.93 36.23 33.83 36.18 0.1M
2025-04-01 33.03 34.82 32.26 34.82 0.0M
2025-03-31 33.03 33.12 31.73 33.03 0.1M
2025-03-28 36.49 36.49 33.89 34.02 0.1M
2025-03-27 36.41 37.50 35.92 36.49 0.0M
2025-03-26 39.61 39.61 36.84 37.19 0.0M
2025-03-25 40.84 40.89 39.36 39.91 0.0M
2025-03-24 38.64 40.98 38.64 40.92 0.0M
2025-03-21 36.70 37.34 36.39 37.34 0.0M
2025-03-20 37.16 38.85 37.16 37.51 0.0M
2025-03-19 36.35 38.37 36.35 37.79 0.1M
2025-03-18 37.29 37.29 35.81 35.90 0.0M
2025-03-17 37.63 38.66 36.75 37.95 0.0M
2025-03-14 36.96 38.09 36.52 37.79 0.0M
2025-03-13 37.58 37.61 35.60 35.81 0.1M
2025-03-12 38.29 38.66 36.40 37.72 0.1M
2025-03-11 37.07 37.77 35.41 37.19 0.0M
2025-03-10 39.30 39.60 35.58 36.28 0.1M
2025-03-07 39.98 41.49 39.00 41.28 0.0M
2025-03-06 41.00 42.39 39.68 40.15 0.1M
2025-03-05 41.40 43.09 40.50 43.09 0.1M
2025-03-04 39.85 42.24 38.13 40.64 0.1M
2025-03-03 46.54 47.10 40.73 41.36 0.1M
2025-02-28 41.10 43.80 40.72 43.49 0.0M
2025-02-27 44.91 45.65 41.64 41.71 0.1M
2025-02-26 41.82 43.51 41.44 42.30 0.1M
2025-02-25 43.98 44.48 40.41 42.00 0.2M
2025-02-24 49.01 49.01 45.11 45.71 0.1M
2025-02-21 53.60 54.59 48.49 48.67 0.1M
2025-02-20 53.57 53.63 51.61 52.80 0.0M
2025-02-19 53.75 54.48 52.91 53.20 0.0M
2025-02-18 55.12 55.15 53.17 53.63 0.0M
2025-02-14 56.00 56.00 54.70 54.92 0.0M
2025-02-13 53.32 55.47 52.83 55.33 0.1M
2025-02-12 51.41 53.23 51.06 53.07 0.0M
2025-02-11 54.13 54.49 52.06 52.21 0.0M
2025-02-10 55.01 55.28 54.31 54.58 0.1M
2025-02-07 55.00 56.22 53.36 53.93 0.1M
2025-02-06 54.05 55.66 52.75 53.54 0.0M
2025-02-05 54.55 54.93 53.61 53.74 0.0M
2025-02-04 53.93 55.11 53.72 54.07 0.0M
2025-02-03 50.12 54.81 50.02 54.37 0.1M
2025-01-31 56.33 57.31 53.97 54.34 0.1M
2025-01-30 53.92 56.06 53.92 55.50 0.0M
2025-01-29 52.00 53.40 51.09 52.64 0.0M
2025-01-28 53.30 53.30 50.53 52.10 0.1M
2025-01-27 57.11 57.11 50.45 52.05 0.2M
2025-01-24 62.34 64.40 61.55 61.67 0.1M
2025-01-23 59.71 63.52 59.71 61.34 0.1M
2025-01-22 59.23 61.93 58.64 60.93 0.1M
2025-01-21 61.69 61.88 56.86 59.75 0.1M
2025-01-17 60.30 62.21 60.00 60.37 0.1M
2025-01-16 57.57 58.67 56.72 58.14 0.0M
2025-01-15 56.54 58.53 56.00 57.75 0.0M
2025-01-14 55.33 56.10 53.53 54.35 0.1M
2025-01-13 52.28 53.12 51.02 52.89 0.1M
2025-01-10 53.66 54.65 52.44 54.56 0.1M
2025-01-08 56.45 56.45 53.63 55.17 0.1M
2025-01-07 60.46 60.64 56.45 57.29 0.1M
2025-01-06 60.02 61.62 59.10 60.65 0.1M
2025-01-03 53.79 58.67 53.72 58.57 0.1M
2025-01-02 52.76 54.42 51.90 53.35 0.1M