アメリカン・ビットコインの株価時系列・推移
- 52週高値
- 153.60（2025/9/10）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 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 |
| 2026/8/27 | 8.41 | 9.31 | 8.23 | 8.76 | 1,824,045 | 8.76 |
| 2026/8/26 | 8.84 | 8.92 | 8.12 | 8.18 | 1,644,455 | 8.18 |
| 2026/8/25 | 8.62 | 9.26 | 8.30 | 9.24 | 2,039,213 | 9.24 |
| 2026/8/24 | 8.00 | 8.80 | 7.93 | 8.64 | 2,715,524 | 8.64 |
| 2026/8/21 | 8.66 | 8.96 | 7.66 | 7.93 | 3,703,202 | 7.93 |
| 2026/8/20 | 8.46 | 8.77 | 8.01 | 8.47 | 2,252,970 | 8.47 |
| 2026/8/19 | 6.98 | 8.30 | 6.96 | 7.90 | 2,351,112 | 7.90 |
| 2026/8/18 | 7.00 | 7.10 | 6.87 | 6.94 | 802,814 | 6.94 |
| 2026/8/17 | 7.29 | 7.30 | 6.94 | 7.12 | 1,147,073 | 7.12 |
| 2026/8/14 | 7.20 | 7.56 | 7.02 | 7.26 | 1,213,460 | 7.26 |
| 2026/8/13 | 7.01 | 7.69 | 7.01 | 7.32 | 1,565,450 | 7.32 |
| 2026/8/12 | 7.02 | 7.20 | 6.89 | 6.93 | 875,927 | 6.93 |
| 2026/8/11 | 7.34 | 7.34 | 6.80 | 6.92 | 935,813 | 6.92 |
| 2026/8/10 | 7.35 | 7.50 | 6.86 | 7.07 | 1,752,999 | 7.07 |
1〜20/248件
