Bitdeer Technologies Group (BTDR)

BTDR
🏛️ アメリカ →
19.42
最終更新: 2025-10-03
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
09:30 11.29 11.34 11.18 11.34 144.8K
09:31 11.30 11.36 11.28 11.28 7.2K
09:32 11.28 11.31 11.28 11.29 4.2K
09:33 11.31 11.31 11.24 11.24 26.9K
09:34 11.21 11.21 11.16 11.16 6.9K
09:35 11.16 11.19 11.13 11.16 13.1K
09:36 11.12 11.12 11.05 11.06 10.4K
09:37 11.05 11.07 11.02 11.07 24.9K
09:38 11.05 11.08 11.04 11.04 5.7K
09:39 11.04 11.05 11.04 11.04 9.6K
09:40 11.05 11.10 11.05 11.08 7.8K
09:41 11.13 11.21 11.13 11.17 10.5K
09:42 11.18 11.19 11.15 11.15 173.4K
09:43 11.14 11.16 11.13 11.13 179.1K
09:44 11.13 11.14 11.06 11.07 10.8K
09:45 11.08 11.12 11.08 11.12 4.2K
09:46 11.09 11.15 11.09 11.15 6.9K
09:47 11.15 11.16 11.09 11.13 7.0K
09:48 11.12 11.14 11.09 11.12 21.1K
09:49 11.12 11.14 11.12 11.12 3.8K
09:50 11.14 11.14 11.09 11.11 9.4K
09:51 11.09 11.11 11.07 11.11 6.3K
09:52 11.12 11.12 11.00 11.00 34.8K
09:53 11.00 11.02 10.94 10.94 53.4K
09:54 10.94 11.01 10.92 11.01 18.4K
09:55 11.02 11.07 11.01 11.07 27.0K
09:56 11.07 11.09 11.00 11.00 42.0K
09:57 11.04 11.04 11.00 11.00 5.7K
09:58 10.98 11.00 10.96 11.00 12.4K
09:59 11.00 11.08 11.00 11.07 14.5K
10:00 11.10 11.13 11.10 11.12 88.7K
10:01 11.11 11.12 11.11 11.12 21.6K
10:02 11.12 11.12 11.08 11.08 83.0K
10:03 11.07 11.07 11.05 11.05 6.7K
10:04 10.98 11.01 10.98 11.01 24.2K
10:05 11.01 11.05 11.01 11.05 7.1K
10:06 11.07 11.08 11.01 11.01 86.5K
10:07 11.01 11.01 11.00 11.00 25.1K
10:08 10.98 11.02 10.97 11.02 7.7K
10:09 11.02 11.02 11.00 11.00 46.7K
10:10 11.02 11.07 11.02 11.07 29.9K
10:11 11.07 11.07 11.02 11.02 29.3K
10:12 11.02 11.02 11.02 11.02 7.1K
10:13 11.00 11.01 10.98 10.98 9.9K
10:14 10.98 10.98 10.95 10.95 40.6K
10:15 10.95 10.96 10.95 10.96 17.4K
10:16 10.95 11.03 10.95 11.03 29.4K
10:17 11.04 11.05 11.03 11.05 31.9K
10:18 11.05 11.05 11.02 11.04 20.1K
10:19 11.07 11.09 11.07 11.09 8.3K
10:20 11.08 11.15 11.08 11.14 3.4K
10:21 11.15 11.15 11.11 11.13 3.1K
10:22 11.12 11.13 11.11 11.13 8.5K
10:23 11.13 11.13 11.13 11.13 0.8K
10:24 11.11 11.11 11.01 11.01 70.0K
10:25 11.01 11.02 10.99 10.99 10.1K
10:26 10.99 10.99 10.96 10.96 5.4K
10:27 10.97 10.97 10.94 10.94 35.2K
10:28 10.95 10.98 10.93 10.98 33.3K
10:29 10.98 10.99 10.97 10.98 5.8K
10:30 10.98 11.01 10.98 10.99 8.4K
10:31 10.99 11.00 10.99 11.00 0.5K
10:32 11.00 11.01 11.00 11.00 4.1K
10:33 10.99 10.99 10.95 10.95 5.3K
10:34 10.98 10.98 10.96 10.96 7.3K
10:35 10.96 10.97 10.96 10.97 4.5K
10:36 10.97 10.97 10.94 10.94 14.8K
10:37 10.90 10.93 10.89 10.92 97.6K
10:38 10.90 10.90 10.85 10.87 5.3K
10:39 10.88 10.95 10.88 10.92 90.9K
10:40 10.92 10.94 10.91 10.94 4.1K
10:41 10.93 10.93 10.87 10.87 10.0K
10:42 10.87 10.89 10.87 10.89 8.8K
10:43 10.89 10.90 10.89 10.90 3.8K
10:44 10.89 10.90 10.89 10.89 7.1K
10:45 10.89 10.91 10.89 10.91 4.2K
10:46 10.90 10.90 10.88 10.88 11.7K
10:47 10.88 10.88 10.84 10.84 5.8K
10:48 10.83 10.88 10.83 10.88 8.5K
10:49 10.87 10.89 10.87 10.88 10.1K
10:50 10.88 10.88 10.83 10.87 19.3K
10:51 10.88 10.93 10.85 10.91 120.4K
10:52 10.89 10.91 10.88 10.91 14.5K
10:53 10.90 10.91 10.90 10.90 1.5K
10:54 10.90 10.92 10.90 10.91 5.8K
10:55 10.92 10.94 10.92 10.93 17.2K
10:56 10.94 10.95 10.92 10.92 14.6K
10:57 10.92 10.93 10.92 10.93 3.8K
10:58 10.93 10.95 10.93 10.95 17.6K
10:59 10.95 10.98 10.95 10.98 64.2K
11:00 10.98 11.01 10.98 10.98 12.7K
11:01 10.98 10.99 10.96 10.96 6.0K
11:02 10.95 10.96 10.93 10.93 13.5K
11:03 10.94 10.95 10.91 10.91 9.2K
11:04 10.91 10.91 10.86 10.87 28.7K
11:05 10.88 10.89 10.85 10.86 13.4K
11:06 10.84 10.88 10.84 10.87 12.2K
11:07 10.87 10.88 10.87 10.88 4.3K
11:08 10.89 10.90 10.89 10.90 6.8K
11:09 10.90 10.90 10.90 10.90 0.5K
11:10 10.89 10.91 10.89 10.91 4.7K
11:11 10.92 10.92 10.91 10.91 3.2K
11:12 10.91 10.91 10.91 10.91 1.9K
11:13 10.90 10.91 10.89 10.89 3.8K
11:14 10.88 10.88 10.87 10.87 4.3K
11:15 10.86 10.86 10.84 10.84 14.8K
11:16 10.84 10.84 10.84 10.84 4.2K
11:17 10.83 10.85 10.83 10.85 22.0K
11:18 10.84 10.87 10.84 10.87 5.1K
11:19 10.85 10.86 10.85 10.85 4.7K
11:20 10.85 10.88 10.85 10.87 5.0K
11:21 10.86 10.86 10.85 10.86 4.7K
11:22 10.85 10.85 10.85 10.85 11.4K
11:23 10.85 10.86 10.85 10.85 12.9K
11:24 10.86 10.87 10.86 10.87 1.5K
11:25 10.88 10.89 10.87 10.87 9.4K
11:26 10.87 10.87 10.86 10.86 6.4K
11:27 10.87 10.90 10.87 10.89 3.3K
11:28 10.89 10.90 10.89 10.89 1.5K
11:29 10.88 10.88 10.88 10.88 2.2K
11:30 10.89 10.89 10.89 10.89 5.6K
11:31 10.89 10.89 10.88 10.89 0.7K
11:32 10.89 10.89 10.88 10.88 10.7K
11:33 10.85 10.87 10.85 10.86 73.1K
11:34 10.85 10.87 10.85 10.86 3.5K
11:35 10.88 10.90 10.87 10.90 8.8K
11:36 10.87 10.87 10.86 10.86 4.6K
11:37 10.86 10.86 10.86 10.86 3.1K
11:38 10.90 10.91 10.88 10.88 2.7K
11:39 10.87 10.87 10.86 10.86 2.7K
11:40 10.87 10.87 10.86 10.86 1.7K
11:41 10.86 10.87 10.83 10.83 9.8K
11:42 10.83 10.83 10.83 10.83 2.8K
11:43 10.85 10.85 10.85 10.85 2.0K
11:44 10.85 10.85 10.82 10.82 13.3K
11:45 10.83 10.83 10.80 10.80 34.8K
11:46 10.81 10.81 10.80 10.80 2.8K
11:47 10.80 10.81 10.79 10.81 17.4K
11:48 10.83 10.83 10.82 10.83 45.8K
11:49 10.81 10.81 10.81 10.81 4.1K
11:51 10.80 10.80 10.80 10.80 0.7K
11:52 10.81 10.81 10.79 10.79 7.6K
11:53 10.79 10.80 10.79 10.80 5.6K
11:54 10.80 10.80 10.78 10.79 2.7K
11:55 10.78 10.78 10.74 10.74 84.9K
11:56 10.73 10.74 10.73 10.73 56.2K
11:57 10.74 10.74 10.72 10.72 9.5K
11:58 10.72 10.74 10.72 10.73 57.9K
11:59 10.73 10.74 10.72 10.72 3.7K
12:00 10.73 10.73 10.73 10.73 2.9K
12:01 10.72 10.74 10.72 10.73 7.6K
12:02 10.73 10.73 10.72 10.72 5.9K
12:03 10.73 10.74 10.72 10.74 18.5K
12:04 10.74 10.74 10.74 10.74 1.1K
12:05 10.75 10.75 10.74 10.75 4.6K
12:06 10.76 10.77 10.76 10.76 3.4K
12:07 10.75 10.77 10.75 10.77 31.8K
12:08 10.78 10.79 10.78 10.78 3.6K
12:09 10.78 10.79 10.78 10.79 21.3K
12:10 10.79 10.79 10.77 10.77 6.4K
12:11 10.80 10.83 10.80 10.83 9.5K
12:12 10.83 10.83 10.83 10.83 3.1K
12:13 10.83 10.84 10.83 10.84 5.3K
12:14 10.84 10.85 10.84 10.85 3.2K
12:15 10.86 10.86 10.85 10.85 6.0K
12:16 10.85 10.85 10.84 10.84 3.9K
12:18 10.82 10.82 10.78 10.78 8.1K
12:19 10.78 10.84 10.78 10.83 34.3K
12:20 10.82 10.83 10.82 10.82 1.3K
12:21 10.82 10.82 10.82 10.82 11.6K
12:22 10.82 10.83 10.81 10.82 1.0K
12:23 10.81 10.81 10.80 10.80 29.6K
12:24 10.80 10.81 10.80 10.81 2.3K
12:25 10.81 10.81 10.81 10.81 0.4K
12:26 10.81 10.81 10.80 10.80 11.8K
12:27 10.81 10.81 10.81 10.81 4.2K
12:28 10.81 10.82 10.81 10.82 2.7K
12:29 10.82 10.82 10.81 10.81 3.1K
12:30 10.79 10.81 10.79 10.81 8.1K
12:31 10.81 10.81 10.81 10.81 3.2K
12:32 10.81 10.81 10.81 10.81 2.0K
12:33 10.82 10.82 10.81 10.82 5.9K
12:34 10.84 10.84 10.84 10.84 2.4K
12:35 10.83 10.83 10.82 10.83 2.2K
12:36 10.83 10.90 10.83 10.89 15.2K
12:37 10.89 10.90 10.88 10.90 11.2K
12:38 10.90 10.90 10.90 10.90 6.1K
12:39 10.90 10.90 10.88 10.88 8.0K
12:40 10.89 10.89 10.89 10.89 3.0K
12:41 10.91 10.91 10.91 10.91 7.8K
12:42 10.91 10.93 10.91 10.93 3.9K
12:43 10.93 10.96 10.92 10.96 11.0K
12:44 10.94 10.95 10.94 10.95 1.7K
12:45 10.94 10.94 10.94 10.94 7.7K
12:46 10.94 10.94 10.90 10.90 6.2K
12:47 10.88 10.88 10.88 10.88 0.9K
12:48 10.89 10.90 10.89 10.90 6.1K
12:49 10.90 10.90 10.89 10.89 3.0K
12:50 10.91 10.91 10.91 10.91 2.8K
12:51 10.92 10.93 10.92 10.93 4.3K
12:52 10.93 10.93 10.91 10.92 6.9K
12:54 10.93 10.95 10.93 10.93 4.8K
12:55 10.94 10.94 10.94 10.94 5.1K
12:56 10.94 10.95 10.94 10.94 2.7K
12:57 10.93 10.95 10.93 10.95 3.2K
12:58 10.94 10.94 10.93 10.93 5.3K
12:59 10.93 10.95 10.93 10.95 2.4K
13:00 10.95 10.95 10.95 10.95 0.4K
13:01 10.95 10.98 10.95 10.96 7.4K
13:02 10.96 10.96 10.96 10.96 2.5K
13:03 10.97 10.97 10.97 10.97 2.6K
13:04 10.96 10.96 10.96 10.96 6.9K
13:05 10.96 10.96 10.96 10.96 1.0K
13:06 10.97 10.97 10.97 10.97 2.3K
13:07 10.98 10.98 10.98 10.98 3.5K
13:08 10.98 10.98 10.97 10.97 6.6K
13:09 10.99 11.00 10.98 10.98 7.5K
13:11 10.98 10.98 10.97 10.97 7.5K
13:12 10.98 10.98 10.98 10.98 3.4K
13:13 10.99 10.99 10.99 10.99 3.6K
13:14 10.99 11.01 10.99 11.01 6.5K
13:15 11.01 11.01 11.00 11.00 3.3K
13:16 11.02 11.02 11.01 11.01 5.1K
13:17 11.01 11.01 11.01 11.01 0.8K
13:18 11.01 11.01 11.01 11.01 1.1K
13:19 11.01 11.02 11.01 11.02 3.4K
13:20 11.03 11.03 11.03 11.03 5.4K
13:21 11.05 11.05 11.05 11.05 6.0K
13:22 11.05 11.05 11.04 11.04 3.8K
13:23 11.03 11.03 11.01 11.01 6.0K
13:24 11.01 11.01 11.01 11.01 5.3K
13:26 11.01 11.01 11.01 11.01 0.5K
13:27 11.01 11.01 10.99 10.99 5.4K
13:28 11.00 11.00 11.00 11.00 1.5K
13:29 11.01 11.02 10.98 10.98 6.7K
13:30 11.00 11.01 11.00 11.01 2.9K
13:31 11.02 11.02 11.02 11.02 2.0K
13:32 11.02 11.02 11.00 11.00 4.3K
13:33 10.98 10.98 10.98 10.98 4.6K
13:34 10.98 11.00 10.98 11.00 4.0K
13:35 11.00 11.00 10.99 10.99 9.8K
13:36 10.99 11.00 10.99 11.00 3.0K
13:37 11.00 11.00 11.00 11.00 2.3K
13:38 11.00 11.00 11.00 11.00 1.1K
13:39 11.00 11.00 10.99 11.00 17.4K
13:40 11.01 11.01 10.94 10.95 23.1K
13:41 10.95 10.98 10.94 10.97 71.9K
13:42 10.97 10.98 10.97 10.97 3.1K
13:43 10.98 10.98 10.98 10.98 0.2K
13:44 10.98 10.98 10.97 10.97 3.5K
13:45 10.96 10.99 10.96 10.99 8.0K
13:46 11.02 11.02 11.01 11.01 16.7K
13:47 11.00 11.00 10.99 10.99 7.1K
13:48 10.99 10.99 10.98 10.99 5.5K
13:49 10.98 10.98 10.97 10.97 2.0K
13:50 10.98 10.98 10.96 10.96 17.0K
13:51 10.95 10.96 10.95 10.95 4.0K
13:52 10.94 10.95 10.94 10.95 51.4K
13:53 10.95 10.95 10.92 10.92 9.5K
13:54 10.93 10.93 10.92 10.92 6.2K
13:55 10.91 10.91 10.91 10.91 3.9K
13:56 10.91 10.91 10.91 10.91 2.3K
13:57 10.92 10.92 10.90 10.90 7.1K
13:58 10.90 10.90 10.89 10.89 4.1K
13:59 10.88 10.91 10.88 10.91 2.8K
14:00 10.90 10.90 10.89 10.89 6.5K
14:01 10.89 10.89 10.88 10.89 8.3K
14:03 10.90 10.90 10.90 10.90 2.5K
14:04 10.90 10.90 10.90 10.90 2.4K
14:05 10.90 10.90 10.88 10.88 10.4K
14:06 10.87 10.87 10.81 10.82 11.6K
14:07 10.83 10.83 10.82 10.82 4.9K
14:08 10.83 10.84 10.83 10.83 2.5K
14:09 10.84 10.84 10.83 10.84 4.5K
14:10 10.84 10.86 10.84 10.86 8.2K
14:11 10.86 10.86 10.86 10.86 7.5K
14:12 10.85 10.86 10.85 10.86 3.5K
14:13 10.87 10.87 10.85 10.87 3.1K
14:14 10.85 10.85 10.83 10.84 9.0K
14:15 10.84 10.84 10.84 10.84 4.2K
14:16 10.84 10.84 10.83 10.84 2.7K
14:17 10.84 10.84 10.82 10.84 9.4K
14:18 10.83 10.83 10.82 10.82 1.7K
14:19 10.83 10.86 10.83 10.85 11.6K
14:20 10.85 10.85 10.85 10.84 3.2K
14:21 10.85 10.85 10.85 10.85 1.2K
14:22 10.85 10.85 10.84 10.84 5.9K
14:23 10.84 10.84 10.84 10.84 2.3K
14:24 10.84 10.85 10.84 10.85 8.7K
14:25 10.84 10.85 10.84 10.84 7.3K
14:26 10.84 10.85 10.84 10.85 2.5K
14:27 10.85 10.86 10.85 10.86 4.3K
14:28 10.86 10.87 10.85 10.87 9.4K
14:29 10.86 10.87 10.85 10.85 8.6K
14:30 10.86 10.87 10.86 10.87 1.2K
14:31 10.86 10.86 10.85 10.86 10.5K
14:32 10.86 10.86 10.85 10.86 1.2K
14:33 10.86 10.86 10.84 10.84 9.7K
14:34 10.85 10.85 10.85 10.85 4.3K
14:35 10.85 10.85 10.83 10.84 8.0K
14:36 10.84 10.84 10.84 10.84 6.0K
14:37 10.84 10.84 10.84 10.84 2.9K
14:38 10.84 10.86 10.84 10.86 22.4K
14:39 10.86 10.86 10.83 10.83 10.1K
14:40 10.82 10.83 10.82 10.83 3.0K
14:41 10.83 10.86 10.83 10.86 6.7K
14:42 10.86 10.87 10.85 10.87 12.0K
14:43 10.87 10.87 10.86 10.86 8.0K
14:44 10.86 10.86 10.86 10.86 2.8K
14:45 10.86 10.87 10.86 10.87 4.4K
14:46 10.87 10.87 10.84 10.84 11.5K
14:47 10.83 10.83 10.83 10.83 2.3K
14:48 10.83 10.83 10.79 10.79 61.9K
14:49 10.80 10.81 10.80 10.81 10.7K
14:50 10.80 10.82 10.80 10.82 3.0K
14:51 10.82 10.83 10.82 10.83 1.4K
14:52 10.82 10.82 10.81 10.81 7.5K
14:53 10.81 10.82 10.81 10.82 3.1K
14:54 10.82 10.83 10.82 10.83 3.4K
14:55 10.82 10.83 10.82 10.83 3.9K
14:56 10.83 10.83 10.81 10.81 5.6K
14:57 10.82 10.82 10.81 10.81 3.3K
14:58 10.82 10.83 10.82 10.83 3.3K
14:59 10.83 10.83 10.83 10.83 1.8K
15:00 10.83 10.83 10.82 10.83 3.8K
15:01 10.83 10.85 10.83 10.85 23.0K
15:02 10.84 10.85 10.82 10.82 10.6K
15:03 10.82 10.84 10.81 10.84 16.2K
15:04 10.84 10.84 10.84 10.84 0.4K
15:05 10.86 10.86 10.85 10.86 7.8K
15:06 10.86 10.87 10.86 10.86 10.3K
15:07 10.87 10.88 10.86 10.86 15.5K
15:08 10.87 10.87 10.86 10.87 5.1K
15:09 10.87 10.87 10.86 10.86 18.2K
15:10 10.86 10.86 10.85 10.85 6.8K
15:11 10.87 10.89 10.87 10.89 7.4K
15:12 10.89 10.92 10.89 10.91 8.0K
15:13 10.90 10.91 10.89 10.89 5.7K
15:14 10.90 10.90 10.87 10.87 14.7K
15:15 10.90 10.90 10.89 10.89 4.2K
15:16 10.89 10.90 10.89 10.90 5.1K
15:17 10.90 10.90 10.90 10.90 9.8K
15:18 10.90 10.91 10.90 10.91 15.7K
15:19 10.91 10.92 10.91 10.92 8.3K
15:20 10.91 10.91 10.91 10.91 3.0K
15:21 10.91 10.92 10.90 10.91 9.9K
15:22 10.90 10.91 10.90 10.91 0.7K
15:23 10.90 10.90 10.89 10.89 8.8K
15:24 10.89 10.91 10.89 10.90 9.8K
15:25 10.90 10.90 10.90 10.90 0.7K
15:26 10.90 10.90 10.89 10.89 6.5K
15:27 10.88 10.88 10.87 10.87 9.3K
15:28 10.87 10.87 10.87 10.87 6.1K
15:29 10.87 10.87 10.87 10.87 3.2K
15:30 10.87 10.87 10.85 10.85 12.8K
15:31 10.85 10.85 10.83 10.83 12.3K
15:32 10.82 10.82 10.82 10.82 4.5K
15:33 10.82 10.82 10.81 10.81 10.2K
15:34 10.82 10.83 10.82 10.83 6.7K
15:35 10.83 10.85 10.83 10.85 9.3K
15:36 10.85 10.86 10.85 10.85 15.0K
15:37 10.86 10.87 10.84 10.87 17.7K
15:38 10.87 10.87 10.85 10.85 8.6K
15:39 10.86 10.87 10.86 10.87 8.1K
15:40 10.86 10.88 10.86 10.88 7.5K
15:41 10.88 10.88 10.88 10.88 10.6K
15:42 10.88 10.88 10.85 10.86 9.8K
15:43 10.86 10.88 10.85 10.85 17.1K
15:44 10.86 10.86 10.86 10.86 1.7K
15:45 10.86 10.86 10.85 10.86 9.7K
15:46 10.86 10.86 10.84 10.84 14.4K
15:47 10.83 10.84 10.83 10.83 9.7K
15:48 10.83 10.84 10.83 10.84 8.7K
15:49 10.84 10.84 10.83 10.84 14.6K
15:50 10.83 10.85 10.83 10.84 14.1K
15:51 10.85 10.85 10.83 10.83 13.5K
15:52 10.84 10.84 10.81 10.82 17.7K
15:53 10.82 10.82 10.80 10.81 13.0K
15:54 10.81 10.83 10.80 10.80 62.4K
15:55 10.80 10.80 10.76 10.76 249.9K
15:56 10.76 10.76 10.75 10.75 58.6K
15:57 10.76 10.77 10.76 10.76 48.6K
15:58 10.78 10.78 10.74 10.75 98.5K
15:59 10.76 10.78 10.73 10.74 360.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし