アメリカン・ビットコインの株価時系列・推移
- 52週高値
- 112.50（2025/10/2）
- 52週安値
- 4.92（2026/8/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 9.70 | 9.71 | 8.87 | 9.10 | 1,107,043 | 9.10 |
| 2026/9/24 | 9.70 | 10.25 | 9.53 | 9.60 | 1,351,604 | 9.60 |
| 2026/9/23 | 10.11 | 10.24 | 9.86 | 9.91 | 1,126,773 | 9.91 |
| 2026/9/22 | 10.27 | 10.46 | 10.01 | 10.27 | 1,603,239 | 10.27 |
| 2026/9/21 | 10.71 | 11.05 | 10.20 | 10.30 | 2,406,336 | 10.30 |
| 2026/9/18 | 9.17 | 10.30 | 9.17 | 10.10 | 4,948,163 | 10.10 |
| 2026/9/17 | 8.45 | 9.13 | 8.35 | 8.83 | 1,880,600 | 8.83 |
| 2026/9/16 | 8.15 | 8.24 | 7.86 | 8.14 | 1,181,265 | 8.14 |
| 2026/9/15 | 8.42 | 8.42 | 7.94 | 7.99 | 1,331,953 | 7.99 |
| 2026/9/14 | 8.15 | 8.72 | 8.15 | 8.65 | 1,640,623 | 8.65 |
| 2026/9/11 | 8.08 | 8.86 | 8.08 | 8.32 | 1,424,528 | 8.32 |
| 2026/9/10 | 7.80 | 8.26 | 7.77 | 8.03 | 941,210 | 8.03 |
| 2026/9/9 | 8.63 | 8.84 | 8.11 | 8.13 | 1,123,664 | 8.13 |
| 2026/9/8 | 7.89 | 8.55 | 7.65 | 8.41 | 2,040,490 | 8.41 |
| 2026/9/4 | 8.96 | 9.19 | 7.87 | 7.99 | 4,755,324 | 7.99 |
| 2026/9/3 | 8.18 | 9.47 | 8.15 | 9.34 | 2,541,442 | 9.34 |
| 2026/9/2 | 7.66 | 8.09 | 7.63 | 7.87 | 852,434 | 7.87 |
| 2026/9/1 | 7.91 | 7.94 | 7.56 | 7.71 | 991,532 | 7.71 |
| 2026/8/31 | 7.66 | 8.17 | 7.60 | 8.07 | 1,326,288 | 8.07 |
| 2026/8/28 | 8.61 | 8.68 | 7.47 | 7.69 | 2,279,307 | 7.69 |
1〜20/247件
