Global X Bitcoin Trend Strategy ETF (BTRN)

BTRN
🏛️ アメリカ →
37.17
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 37.10 37.17 37.10 37.17 0.0M
2025-09-25 37.28 37.28 37.28 37.28 0.0M
2025-09-24 38.14 38.31 38.14 38.27 0.0M
2025-09-23 37.69 37.69 37.69 37.69 0.0M
2025-09-22 38.24 38.24 37.97 38.09 0.0M
2025-09-19 39.43 39.43 38.94 38.94 0.0M
2025-09-18 39.80 39.80 39.73 39.73 0.0M
2025-09-17 39.13 39.13 39.13 39.13 0.0M
2025-09-16 39.33 39.33 39.33 39.33 0.0M
2025-09-15 39.06 39.06 39.06 39.06 0.0M
2025-09-12 39.03 39.34 39.02 39.34 0.0M
2025-09-11 38.91 38.91 38.91 38.91 0.0M
2025-09-10 38.89 38.89 38.75 38.75 0.0M
2025-09-09 38.58 38.58 38.58 38.58 0.0M
2025-09-08 38.69 38.73 38.63 38.63 0.0M
2025-09-05 38.76 38.76 38.58 38.58 0.0M
2025-09-04 38.44 38.44 38.44 38.44 0.0M
2025-09-03 38.61 38.66 38.59 38.66 0.0M
2025-09-02 38.49 38.49 38.40 38.40 0.0M
2025-08-29 37.97 37.97 37.97 37.97 0.0M
2025-08-28 38.63 38.63 38.63 38.63 0.0M
2025-08-27 38.64 38.64 38.64 38.64 0.0M
2025-08-26 38.40 38.40 38.40 38.40 0.0M
2025-08-25 38.63 38.92 38.35 38.35 0.0M
2025-08-22 38.79 39.82 38.63 39.82 0.0M
2025-08-21 38.64 38.64 38.64 38.64 0.0M
2025-08-20 39.02 39.21 39.02 39.21 0.0M
2025-08-19 38.83 38.83 38.83 38.83 0.0M
2025-08-18 39.82 39.94 39.82 39.94 0.0M
2025-08-15 40.16 40.16 40.16 40.16 0.0M
2025-08-14 40.84 40.84 40.58 40.58 0.0M
2025-08-13 42.10 42.27 42.10 42.27 0.0M
2025-08-12 41.62 41.79 41.60 41.67 0.0M
2025-08-11 41.74 41.76 41.52 41.52 0.0M
2025-08-08 41.09 41.10 41.09 41.10 0.0M
2025-08-07 41.31 41.31 41.31 41.31 0.0M
2025-08-06 40.59 40.88 40.59 40.88 0.0M
2025-08-05 40.55 40.55 40.14 40.28 0.0M
2025-08-04 40.47 40.73 40.45 40.73 0.0M
2025-08-01 40.14 40.14 40.14 40.14 0.0M
2025-07-31 41.97 41.97 41.48 41.48 0.0M
2025-07-30 41.55 41.55 41.55 41.55 0.0M
2025-07-29 41.84 41.84 41.79 41.79 0.0M
2025-07-28 42.28 42.28 41.98 41.98 0.0M
2025-07-25 41.60 41.60 41.60 41.60 0.0M
2025-07-24 42.12 42.40 42.10 42.40 0.0M
2025-07-23 42.16 42.16 42.16 42.16 0.0M
2025-07-22 42.20 42.48 42.20 42.48 0.0M
2025-07-21 42.27 42.35 41.56 41.56 0.0M
2025-07-18 42.21 42.31 41.88 41.88 0.0M
2025-07-17 42.39 42.40 42.32 42.40 0.0M
2025-07-16 42.13 42.57 42.13 42.49 0.0M
2025-07-15 42.13 42.13 41.53 41.53 0.0M
2025-07-14 43.43 43.43 42.72 42.73 0.0M
2025-07-11 41.91 42.07 41.62 42.07 0.0M
2025-07-10 39.63 40.63 39.63 40.45 0.0M
2025-07-09 38.98 39.89 38.95 39.89 0.0M
2025-07-08 38.64 38.84 38.64 38.84 0.0M
2025-07-07 38.79 38.79 38.44 38.56 0.0M
2025-07-03 39.45 39.45 39.07 39.07 0.0M
2025-07-02 38.94 39.16 38.94 39.13 0.0M
2025-07-01 38.45 38.45 38.45 38.45 0.0M
2025-06-30 38.82 38.88 38.77 38.77 0.0M
2025-06-27 38.85 38.85 38.72 38.72 0.0M
2025-06-26 39.03 39.03 39.03 39.03 0.0M
2025-06-25 39.17 39.17 39.04 39.04 0.0M
2025-06-24 38.51 38.51 38.44 38.44 0.0M
2025-06-23 37.61 37.82 37.61 37.82 0.0M
2025-06-20 37.88 37.88 37.88 37.88 0.0M
2025-06-18 38.05 38.05 38.05 38.05 0.0M
2025-06-17 38.72 38.72 38.42 38.42 0.0M
2025-06-16 39.77 39.77 39.77 39.77 0.0M
2025-06-13 38.58 38.58 38.50 38.52 0.0M
2025-06-12 39.08 39.15 39.08 39.12 0.0M
2025-06-11 40.28 40.28 39.88 39.88 0.0M
2025-06-10 40.09 40.09 40.09 40.09 0.0M
2025-06-09 39.78 39.86 39.78 39.86 0.0M
2025-06-06 38.88 38.88 38.64 38.64 0.0M
2025-06-05 38.65 38.65 37.97 37.97 0.0M
2025-06-04 39.00 39.00 38.86 38.86 0.0M
2025-06-03 39.06 39.31 39.06 39.31 0.0M
2025-06-02 38.63 38.73 38.63 38.68 0.0M
2025-05-30 39.27 39.27 38.75 38.75 0.0M
2025-05-29 39.16 39.16 39.16 39.16 0.0M
2025-05-28 40.30 40.30 39.71 39.71 0.0M
2025-05-27 40.83 40.83 40.77 40.77 0.0M
2025-05-23 40.41 40.41 40.41 40.41 0.0M
2025-05-22 41.18 41.43 41.18 41.24 0.0M
2025-05-21 40.30 40.30 40.30 40.30 0.0M
2025-05-20 39.76 39.76 39.76 39.76 0.0M
2025-05-19 38.37 39.21 38.21 39.21 0.0M
2025-05-16 38.75 38.75 38.65 38.66 0.0M
2025-05-15 38.33 38.33 38.33 38.33 0.0M
2025-05-14 38.46 38.46 38.40 38.40 0.0M
2025-05-13 38.77 38.91 38.77 38.91 0.0M
2025-05-12 38.87 38.87 37.85 37.85 0.0M
2025-05-09 38.36 38.36 38.35 38.35 0.0M
2025-05-08 37.59 37.59 37.59 37.59 0.0M
2025-05-07 35.80 35.80 35.80 35.80 0.0M
2025-05-06 35.18 35.45 35.15 35.45 0.0M
2025-05-05 35.03 35.49 35.03 35.28 0.0M
2025-05-02 36.16 36.16 36.04 36.04 0.0M
2025-05-01 35.93 36.01 35.93 35.95 0.0M
2025-04-30 35.25 35.25 35.14 35.25 0.0M
2025-04-29 35.45 35.63 35.45 35.50 0.0M
2025-04-28 35.34 35.55 35.34 35.48 0.0M
2025-04-25 35.24 35.66 35.24 35.56 0.0M
2025-04-24 35.21 35.28 35.21 35.22 0.0M
2025-04-23 35.23 35.23 35.09 35.16 0.0M
2025-04-22 34.84 35.06 34.81 34.99 0.0M
2025-04-21 34.51 34.63 34.49 34.52 0.0M
2025-04-17 34.25 34.29 34.25 34.29 0.0M
2025-04-16 34.24 34.27 34.20 34.27 0.1M
2025-04-15 34.28 34.28 34.17 34.20 0.0M
2025-04-14 34.20 34.20 34.20 34.20 0.0M
2025-04-11 34.29 34.29 34.22 34.22 0.0M
2025-04-10 34.23 34.25 34.12 34.19 0.0M
2025-04-09 34.25 34.25 34.18 34.18 0.0M
2025-04-08 34.18 34.18 34.18 34.18 0.0M
2025-04-07 34.24 34.24 34.18 34.18 0.0M
2025-04-04 34.10 34.16 34.10 34.16 0.0M
2025-04-03 34.18 34.18 34.18 34.18 0.0M
2025-04-02 34.06 34.14 34.06 34.14 0.0M
2025-04-01 34.02 34.02 33.94 33.94 0.0M
2025-03-31 33.73 33.73 33.64 33.64 0.0M
2025-03-28 33.78 33.78 33.78 33.78 0.0M
2025-03-27 34.14 34.18 34.14 34.18 0.0M
2025-03-26 34.10 34.10 34.10 34.10 0.0M
2025-03-25 34.10 34.10 34.10 34.10 0.0M
2025-03-24 34.09 34.09 34.09 34.09 0.0M
2025-03-21 34.09 34.09 34.09 34.09 0.0M
2025-03-20 34.15 34.15 34.08 34.09 0.0M
2025-03-19 34.07 34.07 34.07 34.07 0.0M
2025-03-18 34.01 34.07 34.00 34.07 0.0M
2025-03-17 34.06 34.06 34.06 34.06 0.0M
2025-03-14 34.13 34.14 34.08 34.08 0.0M
2025-03-13 34.07 34.07 34.07 34.07 0.0M
2025-03-12 34.06 34.06 34.06 34.06 0.0M
2025-03-11 34.05 34.05 34.05 34.05 0.0M
2025-03-10 34.06 34.06 34.06 34.06 0.0M
2025-03-07 34.00 34.04 34.00 34.04 0.0M
2025-03-06 34.04 34.04 34.04 34.04 0.0M
2025-03-05 33.85 34.02 33.85 34.02 0.0M
2025-03-04 33.36 33.78 33.36 33.78 0.0M
2025-03-03 34.00 34.00 33.67 33.67 0.0M
2025-02-28 33.49 33.55 33.49 33.55 0.0M
2025-02-27 33.75 33.75 33.47 33.49 0.0M
2025-02-26 33.57 33.57 33.55 33.55 0.0M
2025-02-25 33.72 33.85 33.72 33.84 0.0M
2025-02-24 34.39 34.39 34.31 34.31 0.0M
2025-02-21 34.61 34.61 34.35 34.35 0.0M
2025-02-20 34.61 34.61 34.61 34.61 0.0M
2025-02-19 34.43 34.47 34.43 34.47 0.0M
2025-02-18 34.25 34.25 34.00 34.00 0.0M
2025-02-14 34.57 34.70 34.57 34.70 0.0M
2025-02-13 34.32 34.45 34.31 34.45 0.0M
2025-02-12 34.33 34.74 34.33 34.62 0.0M
2025-02-11 34.25 34.25 34.25 34.25 0.0M
2025-02-10 34.72 34.72 34.72 34.72 0.0M
2025-02-07 34.40 34.40 34.40 34.40 0.0M
2025-02-06 34.59 34.59 34.59 34.59 0.0M
2025-02-05 34.81 34.81 34.70 34.70 0.0M
2025-02-04 35.05 35.05 35.05 35.05 0.0M
2025-02-03 35.00 35.77 35.00 35.77 0.0M
2025-01-31 36.56 36.56 36.34 36.34 0.0M
2025-01-30 36.97 36.97 36.70 36.70 0.1M
2025-01-29 36.48 36.48 36.48 36.48 0.0M
2025-01-28 35.41 35.41 35.41 35.41 0.0M
2025-01-27 34.88 35.46 34.88 35.46 0.0M
2025-01-24 36.86 36.86 36.71 36.71 0.0M
2025-01-23 36.50 36.76 36.11 36.11 0.0M
2025-01-22 36.45 36.45 36.45 36.45 0.0M
2025-01-21 36.60 36.78 36.60 36.78 0.0M
2025-01-17 36.57 36.57 36.57 36.57 0.0M
2025-01-16 35.86 35.86 35.86 35.86 0.0M
2025-01-15 35.68 35.68 35.68 35.68 0.0M
2025-01-14 34.60 34.60 34.60 34.60 0.0M
2025-01-13 33.67 33.67 33.67 33.67 0.0M
2025-01-10 34.10 34.10 34.10 34.10 0.0M
2025-01-08 33.79 33.82 33.77 33.77 0.0M
2025-01-07 34.39 34.39 34.20 34.20 0.0M
2025-01-06 35.20 35.20 35.20 35.20 0.0M
2025-01-03 34.40 34.65 34.24 34.65 0.0M
2025-01-02 34.44 34.44 34.44 34.44 0.0M