CoinXview ポートフォリオApp
JA
コイン: 1,262取引所: 22時価総額: $2.77T +2.70%24h出来高: $35.30Bドミナンス: BTC 58.6% ETH 10.8%ETH ガス代: 0.07 gwei恐怖と強欲: 62/100

Roundhill Memory ETF（bStocks) (DRAMB）の価格履歴

日次の始値・高値・安値・終値・出来高（UTC）。DRAMBの出来高が最も多い取引所から取得。直近365日を表示。

月別リターン DRAMB

年1月2月3月4月5月6月7月8月9月10月11月12月通年
2026——————-17%+14%+6.7%-20%-2.3%—-22%

各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。

全履歴をダウンロード（CSV、Excel で開けます）

日付始値高値安値終値出来高変動
2026/11/04$48.30$48.42$44.82 $47.35$551.62K-1.97%
2026/11/03$47.15$48.76$46.56 $48.18$1.11M+2.18%
2026/11/02$49.00$50.38$46.36 $47.09$3.44M-3.90%
2026/11/01$48.44$49.44$48.05 $48.99$749.03K+1.14%
2026/10/31$48.42$48.61$48.11 $48.44$267.69K+0.04%
2026/10/30$49.67$50.53$47.05 $48.39$1.57M-2.58%
2026/10/29$52.55$54.19$48.96 $49.59$1.53M-5.63%
2026/10/28$50.93$54.44$50.43 $52.58$2.40M+3.24%
2026/10/27$49.20$51.03$48.80 $51.01$1.50M+3.68%
2026/10/26$47.48$49.21$46.93 $49.21$639.87K+3.64%
2026/10/25$47.30$48.08$46.99 $47.55$128.80K+0.53%
2026/10/24$47.18$47.40$46.37 $47.37$884.55K+0.40%
2026/10/23$45.11$47.84$44.69 $47.14$1.13M+4.50%
2026/10/22$48.51$49.28$44.82 $45.00$1.09M-7.24%
2026/10/21$48.93$50.10$48.12 $48.34$1.24M-1.21%
2026/10/20$48.27$49.32$46.33 $48.95$1.34M+1.41%
2026/10/19$46.52$49.37$46.52 $48.28$1.76M+3.78%
2026/10/18$45.68$46.94$45.02 $46.53$3.58M+1.86%
2026/10/17$46.39$46.84$43.23 $45.67$2.67M-1.55%
2026/10/16$48.66$49.82$46.06 $46.37$1.66M-4.71%
2026/10/15$48.40$49.48$46.39 $48.73$2.22M+0.68%
2026/10/14$52.64$53.50$48.26 $48.36$1.68M-8.13%
2026/10/13$53.99$54.28$51.44 $52.76$2.45M-2.28%
2026/10/12$57.64$57.95$53.95 $54.00$1.31M-6.32%
2026/10/11$57.71$58.04$57.48 $57.69$114.98K-0.03%
2026/10/10$57.25$57.75$57.25 $57.72$47.51K+0.82%
2026/10/09$57.06$58.27$56.84 $57.21$886.02K+0.26%
2026/10/08$60.42$60.62$56.50 $57.08$1.20M-5.53%
2026/10/07$59.62$60.73$57.81 $60.40$528.12K+1.31%
2026/10/06$61.66$61.71$59.53 $59.68$302.72K-3.21%
2026/10/05$61.71$62.07$61.41 $61.68$401.78K-0.05%
2026/10/04$61.28$61.83$61.03 $61.71$135.07K+0.70%
2026/10/03$61.61$61.63$61.15 $61.30$44.64K-0.50%
2026/10/02$61.87$62.99$61.17 $61.59$1.78M-0.45%
2026/10/01$60.59$62.16$59.40 $61.85$685.10K+2.08%
2026/09/30$61.45$61.58$59.81 $60.55$510.92K-1.46%
2026/09/29$59.86$61.66$59.64 $61.36$386.59K+2.51%
2026/09/28$62.47$62.49$58.33 $59.81$1.61M-4.26%
2026/09/27$62.70$63.41$62.43 $62.47$790.70K-0.37%
2026/09/26$62.02$62.66$61.57 $62.66$135.11K+1.03%
2026/09/25$60.71$62.40$60.61 $61.98$865.60K+2.09%
2026/09/24$61.87$61.87$60.21 $60.71$1.08M-1.87%
2026/09/23$63.73$63.83$61.55 $61.84$985.03K-2.97%
2026/09/22$62.01$63.84$59.99 $63.80$815.92K+2.89%
2026/09/21$59.89$62.02$59.87 $62.02$1.16M+3.56%
2026/09/20$59.41$60.02$58.86 $59.89$132.53K+0.81%
2026/09/19$59.70$59.73$59.09 $59.37$110.87K-0.55%
2026/09/18$57.89$59.87$57.47 $59.70$765.36K+3.13%
2026/09/17$56.41$58.17$55.55 $57.98$576.25K+2.78%
2026/09/16$54.94$56.56$54.82 $56.42$529.61K+2.69%
2026/09/15$55.64$56.37$54.53 $55.00$1.63M-1.15%
2026/09/14$55.96$56.71$54.30 $55.64$1.30M-0.57%
2026/09/13$58.26$58.38$55.90 $55.93$916.06K-4.00%
2026/09/12$58.99$59.10$57.94 $58.25$372.63K-1.25%
2026/09/11$58.18$60.28$58.09 $58.97$925.28K+1.36%
2026/09/10$61.37$61.65$58.05 $58.19$887.75K-5.18%
2026/09/09$60.70$62.55$60.29 $61.39$964.25K+1.14%
2026/09/08$61.27$62.92$60.19 $60.70$1.28M-0.93%
2026/09/07$59.98$61.55$59.89 $61.27$653.88K+2.15%
2026/09/06$59.79$60.40$59.49 $59.93$149.22K+0.23%
2026/09/05$59.51$60.00$59.34 $59.77$137.21K+0.44%
2026/09/04$55.92$59.73$55.91 $59.53$728.03K+6.46%
2026/09/03$56.24$56.27$54.33 $55.91$243.78K-0.59%
2026/09/02$55.08$56.43$54.52 $56.28$700.18K+2.18%
2026/09/01$56.76$57.45$54.64 $55.09$1.22M-2.94%
2026/08/31$54.33$57.01$54.08 $56.78$1.10M+4.51%
2026/08/30$56.54$56.60$54.35 $54.35$451.78K-3.87%
2026/08/29$55.65$56.60$55.64 $56.55$126.59K+1.62%
2026/08/28$56.30$57.00$55.49 $55.64$218.78K-1.17%
2026/08/27$58.86$58.96$55.57 $56.25$699.05K-4.43%
2026/08/26$55.78$58.90$55.35 $58.88$506.31K+5.56%
2026/08/25$53.77$56.59$53.07 $55.79$896.93K+3.76%
2026/08/24$58.67$58.70$53.19 $53.73$1.29M-8.42%
2026/08/23$57.49$58.93$57.43 $58.70$278.27K+2.10%
2026/08/22$57.63$57.68$56.49 $57.45$516.37K-0.31%
2026/08/21$56.96$59.31$56.96 $57.60$1.05M+1.12%
2026/08/20$55.79$57.74$55.04 $57.02$748.05K+2.20%
2026/08/19$54.48$57.45$53.63 $55.88$1.90M+2.57%
2026/08/18$60.79$61.66$54.42 $54.50$2.41M-10.35%
2026/08/17$57.48$62.00$57.48 $60.67$4.00M+5.55%
2026/08/16$57.56$58.12$57.41 $57.49$134.24K-0.12%
2026/08/15$57.28$57.68$57.14 $57.56$58.89K+0.49%
2026/08/14$57.91$58.78$56.49 $57.34$2.45M-0.98%
2026/08/13$55.17$58.16$53.91 $57.82$3.04M+4.80%
2026/08/12$51.15$55.29$50.96 $55.25$2.89M+8.02%
2026/08/11$49.72$51.45$49.37 $51.18$661.22K+2.94%
2026/08/10$50.95$51.50$49.20 $49.58$496.65K-2.69%
2026/08/09$51.14$51.24$50.81 $50.94$253.75K-0.39%
2026/08/08$50.65$51.26$50.40 $51.11$219.79K+0.91%
2026/08/07$51.84$52.66$48.83 $50.55$871.65K-2.49%
2026/08/06$52.32$52.96$48.83 $51.61$1.42M-1.36%
2026/08/05$54.93$55.41$52.05 $52.05$1.68M-5.24%
2026/08/04$51.92$55.40$49.55 $54.93$3.90M+5.80%
2026/08/03$52.31$52.31$47.81 $52.00$1.60M-0.59%
2026/08/02$50.01$52.78$50.01 $52.35$1.84M+4.68%
2026/08/01$49.94$50.51$49.12 $50.01$418.99K+0.14%
2026/07/31$53.53$55.84$49.74 $49.83$8.32M-6.91%
2026/07/30$44.96$53.88$43.33 $53.57$3.67M+19.15%
2026/07/29$48.70$50.55$42.60 $44.89$11.02M-7.82%
2026/07/28$51.62$52.08$45.11 $48.56$2.13M-5.93%
2026/07/27$56.33$56.45$50.32 $51.57$3.95M-8.45%
2026/07/26$54.46$56.45$54.29 $56.33$1.64M+3.43%
2026/07/25$52.85$54.54$52.84 $54.48$1.09M+3.08%
2026/07/24$58.17$58.17$52.53 $52.81$1.75M-9.21%
2026/07/23$59.05$59.70$56.87 $58.12$1.32M-1.57%
2026/07/22$59.91$60.08$55.78 $59.07$2.50M-1.40%
2026/07/21$53.29$60.00$52.63 $59.99$2.22M+12.57%
2026/07/20$52.41$55.20$52.09 $53.29$1.04M+1.68%
2026/07/19$51.84$54.04$51.75 $52.44$2.03M+1.16%
2026/07/18$52.13$52.68$51.58 $51.72$1.33M-0.79%
2026/07/17$51.45$55.38$48.72 $52.14$5.62M+1.34%
2026/07/16$56.68$57.26$51.30 $51.47$3.62M-9.19%
2026/07/15$62.23$62.91$55.10 $56.68$2.92M-8.92%
2026/07/14$56.08$62.44$54.40 $62.31$4.17M+11.11%
2026/07/13$61.89$62.89$55.30 $56.04$4.21M-9.45%
2026/07/12$63.01$63.62$61.63 $61.84$202.38K-1.86%
2026/07/11$63.13$63.73$62.78 $63.00$211.83K-0.21%
2026/07/10$65.24$65.24$61.48 $63.11$3.26M-3.26%
2026/07/09$62.92$66.25$59.61 $65.35$8.59M+3.86%
2026/07/08$59.23$63.17$56.09 $63.01$1.99M+6.38%
2026/07/07$60.28$61.34$58.34 $59.06$417.29K-2.02%
すべての項目