ProShares Short Bitcoin ETF (BITI)

BITI
🏛️ アメリカ →
19.32
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
2022-12-30 40.42 40.87 39.73 39.79 0.3M
2022-12-29 39.81 40.24 39.81 40.23 0.2M
2022-12-28 40.11 40.42 39.77 40.15 0.3M
2022-12-27 39.59 40.27 39.58 40.06 0.3M
2022-12-23 39.69 39.77 39.41 39.59 0.2M
2022-12-22 39.74 40.37 39.60 39.77 0.2M
2022-12-21 39.52 39.87 39.46 39.77 0.2M
2022-12-20 39.78 39.88 39.00 39.42 0.4M
2022-12-19 39.97 40.55 39.85 40.35 0.4M
2022-12-16 39.17 39.89 39.08 39.63 0.6M
2022-12-15 38.05 38.53 38.00 38.34 0.4M
2022-12-14 37.16 37.72 36.00 37.45 0.7M
2022-12-13 37.11 37.93 37.09 37.57 0.5M
2022-12-12 39.32 39.38 38.99 39.01 0.2M
2022-12-09 39.07 39.22 38.82 39.22 0.2M
2022-12-08 39.78 39.89 38.56 38.85 0.3M
2022-12-07 39.72 40.07 39.62 39.95 0.3M
2022-12-06 39.43 39.77 39.33 39.45 0.4M
2022-12-05 39.01 39.86 38.85 39.75 0.4M
2022-12-02 39.79 39.79 39.28 39.39 0.2M
2022-12-01 39.50 39.86 39.15 39.70 0.4M
2022-11-30 40.22 40.46 38.97 39.13 1.1M
2022-11-29 41.54 41.75 41.19 41.24 0.3M
2022-11-28 42.17 42.75 41.73 41.98 1.0M
2022-11-25 41.48 41.59 41.09 41.20 0.2M
2022-11-23 42.30 42.70 41.11 41.23 0.9M
2022-11-22 43.03 43.37 42.50 43.14 1.0M
2022-11-21 42.73 44.37 42.35 43.86 1.2M
2022-11-18 41.34 42.05 41.34 41.71 0.4M
2022-11-17 42.45 42.46 41.41 41.65 0.5M
2022-11-16 42.44 42.95 42.14 42.14 0.9M
2022-11-15 41.21 42.07 40.72 41.20 1.2M
2022-11-14 42.55 43.57 42.19 43.24 1.1M
2022-11-11 43.56 43.94 41.79 43.16 1.8M
2022-11-10 42.24 43.75 38.85 39.40 2.8M
2022-11-09 41.64 45.61 40.90 45.33 6.6M
2022-11-08 37.51 42.10 35.61 39.97 7.2M
2022-11-07 35.41 35.63 35.20 35.38 0.4M
2022-11-04 35.20 35.57 34.38 34.77 0.8M
2022-11-03 36.60 36.72 36.19 36.38 0.4M
2022-11-02 36.12 37.11 35.35 36.44 0.8M
2022-11-01 35.89 36.26 35.89 36.05 0.1M
2022-10-31 35.62 36.48 35.56 36.21 0.3M
2022-10-28 36.22 36.22 35.47 35.73 0.6M
2022-10-27 35.51 35.97 35.47 35.65 0.4M
2022-10-26 36.05 36.26 35.01 35.48 0.7M
2022-10-25 38.24 38.24 36.08 36.31 0.7M
2022-10-24 38.30 38.70 38.11 38.28 0.3M
2022-10-21 39.13 39.27 38.47 38.57 1.5M
2022-10-20 38.70 39.12 38.28 38.92 1.0M
2022-10-19 38.70 38.87 38.39 38.56 0.4M
2022-10-18 37.63 38.88 37.60 38.62 0.7M
2022-10-17 37.81 38.16 37.64 37.92 0.6M
2022-10-14 37.58 38.85 37.50 38.76 0.8M
2022-10-13 40.73 40.81 37.97 38.24 1.4M
2022-10-12 39.04 39.10 38.77 38.83 0.6M
2022-10-11 38.96 39.51 38.76 39.26 0.6M
2022-10-10 38.36 38.97 38.32 38.81 0.5M
2022-10-07 37.89 38.47 37.80 38.23 0.6M
2022-10-06 36.93 37.37 36.48 37.08 0.4M
2022-10-05 37.26 37.57 36.40 36.87 0.5M
2022-10-04 37.10 37.33 36.51 36.61 0.5M
2022-10-03 38.76 39.06 37.77 38.08 0.6M
2022-09-30 38.73 38.79 36.80 38.27 0.7M
2022-09-29 38.67 39.58 37.96 38.44 0.7M
2022-09-28 39.01 39.22 37.86 38.05 0.8M
2022-09-27 36.98 39.66 36.53 39.14 1.2M
2022-09-26 39.18 39.42 38.71 38.89 0.6M
2022-09-23 39.42 40.42 39.33 39.89 1.1M
2022-09-22 39.21 39.87 38.38 38.72 0.8M
2022-09-21 38.78 40.12 37.25 39.40 1.1M
2022-09-20 39.69 39.95 38.86 39.42 0.6M
2022-09-19 39.86 39.90 38.33 38.37 1.1M
2022-09-16 38.00 38.77 37.87 38.20 0.8M
2022-09-15 37.48 38.42 37.13 37.91 0.8M
2022-09-14 36.84 38.18 36.78 37.55 0.8M
2022-09-13 35.34 37.26 35.12 36.95 1.2M
2022-09-12 33.81 34.34 33.56 33.65 0.8M
2022-09-09 36.36 36.37 35.27 35.49 1.1M
2022-09-08 40.41 40.49 39.75 39.78 0.5M
2022-09-07 40.99 41.09 40.12 40.59 0.8M
2022-09-06 39.05 41.26 38.97 41.18 1.0M
2022-09-02 37.94 39.35 37.74 38.97 0.6M
2022-09-01 38.83 39.78 38.69 39.11 0.8M
2022-08-31 38.13 39.09 37.87 38.34 0.6M
2022-08-30 38.01 39.79 37.84 38.97 1.0M
2022-08-29 38.83 38.90 37.96 38.55 1.0M
2022-08-26 35.61 37.93 35.54 37.81 1.4M
2022-08-25 35.92 36.28 35.66 35.97 0.2M
2022-08-24 36.20 36.31 35.42 35.70 0.3M
2022-08-23 36.20 36.31 35.72 35.97 0.4M
2022-08-22 36.72 37.09 36.11 36.93 0.7M
2022-08-19 36.14 36.73 35.98 36.53 0.6M
2022-08-18 33.24 33.64 33.21 33.48 0.4M
2022-08-17 33.14 33.65 33.02 33.64 0.5M
2022-08-16 32.68 33.01 32.48 32.66 0.3M
2022-08-15 32.39 32.60 32.17 32.59 0.2M
2022-08-12 32.77 32.91 32.15 32.21 0.5M
2022-08-11 31.62 32.45 31.24 32.24 0.6M
2022-08-10 32.27 33.26 32.22 33.09 0.4M
2022-08-09 33.60 34.21 33.59 33.94 0.4M
2022-08-08 32.47 32.91 32.18 32.73 0.4M
2022-08-05 34.08 34.51 33.53 34.19 0.3M
2022-08-04 34.24 35.05 33.94 35.05 0.3M
2022-08-03 33.76 33.86 33.33 33.47 0.4M
2022-08-02 34.50 34.67 33.53 34.32 0.4M
2022-08-01 34.00 34.39 33.45 34.25 0.7M
2022-07-29 33.23 33.49 32.39 32.84 0.6M
2022-07-28 34.06 34.66 32.57 33.00 0.9M
2022-07-27 37.38 37.39 34.05 34.53 0.6M
2022-07-26 38.04 38.38 37.81 38.10 0.6M
2022-07-25 36.34 36.91 36.21 36.47 0.6M
2022-07-22 33.84 35.41 33.56 35.38 0.7M
2022-07-21 35.18 35.64 34.35 34.35 1.0M
2022-07-20 33.46 34.11 32.89 33.73 1.0M
2022-07-19 36.09 36.53 33.65 34.11 1.0M
2022-07-18 36.13 37.67 35.18 37.28 0.8M
2022-07-15 38.44 39.10 38.00 38.00 0.4M
2022-07-14 41.10 41.28 38.60 39.08 0.6M
2022-07-13 42.58 42.84 40.51 41.24 0.9M
2022-07-12 40.90 42.06 40.56 41.96 1.0M
2022-07-11 39.62 40.08 39.29 39.70 0.7M
2022-07-08 38.16 38.45 36.83 37.43 0.4M
2022-07-07 40.23 40.30 37.23 37.29 0.6M
2022-07-06 40.73 40.96 40.10 40.44 0.4M
2022-07-05 42.61 42.77 40.00 40.18 1.1M
2022-07-01 42.80 42.93 41.85 42.58 1.2M
2022-06-30 43.10 44.07 43.00 43.88 1.5M
2022-06-29 41.22 41.73 40.86 41.00 1.0M
2022-06-28 39.52 41.09 39.25 41.05 0.8M
2022-06-27 39.10 40.50 39.07 39.81 0.5M
2022-06-24 39.08 39.83 38.70 39.00 0.3M
2022-06-23 40.53 41.35 39.57 39.70 0.5M
2022-06-22 40.46 41.94 39.83 41.30 0.9M
2022-06-21 38.51 39.85 38.27 39.84 0.2M