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 10.65 10.65 10.50 10.57 156.2K
09:31 10.57 10.64 10.57 10.58 3.2K
09:32 10.64 10.72 10.64 10.65 11.6K
09:33 10.61 10.69 10.61 10.69 8.7K
09:34 10.65 10.69 10.59 10.59 5.9K
09:35 10.62 10.62 10.57 10.57 59.9K
09:36 10.61 10.61 10.55 10.56 2.5K
09:37 10.59 10.59 10.52 10.52 68.1K
09:38 10.51 10.53 10.47 10.48 142.9K
09:39 10.47 10.47 10.42 10.45 47.0K
09:40 10.45 10.48 10.41 10.45 20.0K
09:41 10.43 10.45 10.42 10.45 7.6K
09:42 10.44 10.55 10.44 10.53 94.4K
09:43 10.53 10.53 10.48 10.48 2.8K
09:44 10.50 10.52 10.50 10.52 5.1K
09:45 10.51 10.52 10.50 10.51 4.4K
09:46 10.51 10.53 10.51 10.52 4.2K
09:47 10.48 10.49 10.48 10.49 2.0K
09:48 10.46 10.48 10.46 10.48 59.6K
09:49 10.48 10.48 10.46 10.46 19.3K
09:50 10.45 10.47 10.44 10.44 7.3K
09:51 10.47 10.48 10.45 10.45 7.4K
09:52 10.46 10.48 10.45 10.47 59.2K
09:53 10.45 10.45 10.42 10.45 24.1K
09:54 10.46 10.49 10.46 10.49 11.0K
09:55 10.49 10.49 10.47 10.47 6.5K
09:56 10.47 10.55 10.47 10.55 6.1K
09:57 10.56 10.57 10.55 10.55 3.1K
09:58 10.52 10.55 10.52 10.54 3.0K
09:59 10.54 10.57 10.54 10.55 6.2K
10:00 10.52 10.52 10.51 10.51 16.6K
10:01 10.51 10.51 10.49 10.50 9.4K
10:02 10.51 10.51 10.49 10.50 7.3K
10:03 10.50 10.50 10.46 10.46 16.5K
10:04 10.46 10.49 10.46 10.49 7.3K
10:05 10.48 10.48 10.45 10.46 38.2K
10:06 10.47 10.50 10.47 10.47 24.3K
10:07 10.47 10.48 10.45 10.45 10.5K
10:08 10.46 10.46 10.44 10.44 9.4K
10:09 10.46 10.48 10.45 10.48 17.7K
10:10 10.49 10.52 10.49 10.51 18.7K
10:11 10.49 10.54 10.49 10.54 34.9K
10:12 10.52 10.53 10.50 10.53 27.1K
10:13 10.53 10.53 10.50 10.52 10.7K
10:14 10.53 10.54 10.52 10.54 11.8K
10:15 10.53 10.53 10.50 10.50 5.8K
10:16 10.51 10.54 10.51 10.54 10.2K
10:17 10.55 10.57 10.55 10.56 12.4K
10:18 10.56 10.58 10.55 10.58 7.4K
10:19 10.59 10.59 10.57 10.57 10.9K
10:20 10.57 10.58 10.57 10.57 4.9K
10:21 10.60 10.61 10.59 10.61 9.7K
10:22 10.63 10.63 10.58 10.58 10.6K
10:23 10.56 10.56 10.55 10.55 2.2K
10:24 10.56 10.56 10.54 10.56 6.0K
10:25 10.56 10.58 10.54 10.58 7.1K
10:26 10.59 10.61 10.59 10.61 4.1K
10:27 10.61 10.62 10.60 10.61 4.8K
10:28 10.62 10.65 10.62 10.65 18.7K
10:29 10.66 10.71 10.66 10.71 254.9K
10:30 10.67 10.75 10.67 10.75 71.8K
10:31 10.74 10.74 10.72 10.73 13.9K
10:32 10.71 10.74 10.71 10.73 25.5K
10:33 10.73 10.73 10.71 10.72 16.9K
10:34 10.73 10.74 10.72 10.73 11.9K
10:35 10.71 10.71 10.70 10.70 11.2K
10:36 10.70 10.70 10.67 10.68 62.4K
10:37 10.68 10.70 10.68 10.68 61.8K
10:38 10.68 10.71 10.68 10.69 6.7K
10:39 10.69 10.70 10.69 10.70 8.8K
10:40 10.70 10.71 10.67 10.67 9.9K
10:41 10.67 10.75 10.67 10.75 20.4K
10:42 10.75 10.77 10.75 10.77 14.7K
10:43 10.80 10.80 10.77 10.77 24.5K
10:44 10.78 10.79 10.77 10.79 19.6K
10:45 10.78 10.78 10.77 10.78 10.2K
10:46 10.78 10.80 10.78 10.79 12.6K
10:47 10.79 10.79 10.72 10.72 27.8K
10:48 10.70 10.71 10.70 10.71 3.2K
10:49 10.72 10.72 10.72 10.72 7.0K
10:50 10.71 10.72 10.71 10.72 4.5K
10:51 10.74 10.74 10.71 10.71 7.4K
10:52 10.72 10.72 10.69 10.69 7.6K
10:53 10.69 10.69 10.68 10.68 33.5K
10:54 10.67 10.67 10.66 10.66 11.9K
10:55 10.64 10.64 10.62 10.62 48.2K
10:56 10.63 10.65 10.63 10.64 16.5K
10:57 10.65 10.66 10.63 10.63 4.9K
10:58 10.64 10.64 10.64 10.64 1.3K
10:59 10.64 10.65 10.61 10.62 4.8K
11:00 10.61 10.63 10.61 10.62 3.6K
11:01 10.63 10.64 10.63 10.64 3.5K
11:02 10.65 10.65 10.62 10.62 6.1K
11:03 10.63 10.63 10.63 10.63 5.2K
11:04 10.64 10.65 10.64 10.64 4.8K
11:05 10.64 10.66 10.64 10.65 5.8K
11:06 10.65 10.66 10.64 10.65 3.9K
11:07 10.65 10.67 10.65 10.66 6.5K
11:08 10.66 10.68 10.66 10.68 3.9K
11:09 10.67 10.68 10.67 10.67 3.2K
11:10 10.67 10.68 10.67 10.68 3.4K
11:11 10.67 10.67 10.67 10.67 1.1K
11:12 10.66 10.66 10.63 10.63 8.4K
11:13 10.63 10.64 10.63 10.64 2.8K
11:14 10.67 10.67 10.67 10.67 10.3K
11:15 10.67 10.68 10.67 10.68 3.2K
11:16 10.68 10.69 10.66 10.66 3.7K
11:17 10.64 10.64 10.64 10.64 8.3K
11:18 10.65 10.66 10.64 10.66 5.7K
11:19 10.67 10.67 10.66 10.66 4.9K
11:20 10.66 10.67 10.66 10.67 1.2K
11:21 10.66 10.66 10.66 10.66 1.6K
11:22 10.64 10.64 10.63 10.63 5.3K
11:23 10.63 10.65 10.63 10.65 12.8K
11:24 10.66 10.66 10.63 10.64 8.6K
11:25 10.63 10.65 10.63 10.65 4.2K
11:26 10.65 10.65 10.59 10.59 96.5K
11:27 10.58 10.58 10.55 10.56 26.8K
11:28 10.57 10.57 10.56 10.56 1.6K
11:29 10.56 10.56 10.53 10.52 7.9K
11:30 10.53 10.53 10.52 10.52 5.7K
11:31 10.52 10.55 10.52 10.55 9.5K
11:32 10.55 10.55 10.54 10.54 3.0K
11:33 10.53 10.53 10.52 10.53 8.7K
11:34 10.53 10.55 10.53 10.55 3.9K
11:35 10.54 10.54 10.54 10.54 3.1K
11:36 10.55 10.56 10.55 10.56 4.0K
11:37 10.57 10.57 10.57 10.57 2.6K
11:38 10.58 10.58 10.56 10.56 6.2K
11:39 10.55 10.56 10.55 10.56 5.1K
11:40 10.57 10.57 10.57 10.57 0.6K
11:41 10.57 10.58 10.57 10.58 9.3K
11:42 10.59 10.59 10.58 10.58 6.5K
11:43 10.58 10.59 10.58 10.59 4.1K
11:44 10.58 10.58 10.57 10.57 2.4K
11:45 10.57 10.60 10.57 10.60 9.5K
11:47 10.60 10.62 10.60 10.61 4.8K
11:48 10.60 10.60 10.59 10.59 15.2K
11:49 10.59 10.59 10.59 10.59 1.4K
11:50 10.59 10.59 10.59 10.59 1.8K
11:51 10.60 10.61 10.60 10.61 3.2K
11:52 10.61 10.61 10.61 10.61 3.9K
11:53 10.61 10.61 10.60 10.61 1.6K
11:54 10.61 10.61 10.60 10.60 6.2K
11:55 10.59 10.59 10.59 10.59 2.4K
11:56 10.59 10.59 10.59 10.59 1.7K
11:57 10.59 10.60 10.59 10.60 1.4K
11:58 10.59 10.59 10.59 10.59 5.1K
11:59 10.59 10.59 10.59 10.59 1.0K
12:00 10.58 10.59 10.58 10.59 5.7K
12:01 10.60 10.60 10.60 10.60 5.6K
12:02 10.59 10.59 10.58 10.58 2.5K
12:03 10.59 10.59 10.58 10.58 3.4K
12:04 10.58 10.58 10.57 10.57 1.5K
12:05 10.58 10.59 10.58 10.59 13.9K
12:06 10.59 10.59 10.58 10.59 5.1K
12:07 10.59 10.59 10.59 10.59 1.0K
12:08 10.58 10.58 10.57 10.57 10.1K
12:09 10.57 10.58 10.56 10.56 6.5K
12:10 10.55 10.58 10.55 10.58 10.6K
12:11 10.57 10.58 10.57 10.58 7.0K
12:12 10.57 10.57 10.57 10.57 0.9K
12:13 10.58 10.58 10.57 10.57 1.6K
12:14 10.57 10.57 10.57 10.57 11.0K
12:15 10.57 10.58 10.57 10.57 6.6K
12:16 10.58 10.58 10.57 10.57 1.5K
12:17 10.57 10.58 10.57 10.58 3.1K
12:18 10.58 10.59 10.58 10.59 7.9K
12:19 10.60 10.61 10.60 10.60 5.5K
12:20 10.61 10.61 10.61 10.61 0.6K
12:21 10.60 10.60 10.60 10.60 0.7K
12:22 10.61 10.61 10.61 10.61 1.2K
12:23 10.61 10.61 10.61 10.61 2.4K
12:24 10.61 10.61 10.61 10.61 2.1K
12:26 10.61 10.61 10.60 10.60 3.7K
12:27 10.59 10.71 10.58 10.71 31.2K
12:28 10.71 10.77 10.71 10.76 36.4K
12:29 10.75 10.79 10.75 10.77 27.5K
12:30 10.80 10.81 10.80 10.80 22.2K
12:31 10.76 10.76 10.73 10.75 8.2K
12:32 10.72 10.83 10.71 10.82 28.4K
12:33 10.80 10.90 10.80 10.87 19.6K
12:34 10.89 10.90 10.87 10.90 18.9K
12:35 10.94 10.94 10.88 10.90 24.7K
12:36 10.90 10.90 10.85 10.86 19.2K
12:37 10.83 10.83 10.77 10.81 65.5K
12:38 10.83 10.90 10.83 10.90 32.5K
12:39 10.84 10.84 10.77 10.82 35.5K
12:40 10.82 10.87 10.82 10.83 15.6K
12:41 10.80 10.80 10.75 10.80 42.2K
12:42 10.81 10.85 10.79 10.85 16.1K
12:43 10.89 10.89 10.87 10.88 3.9K
12:44 10.88 10.88 10.84 10.84 6.0K
12:45 10.87 10.87 10.80 10.80 10.3K
12:46 10.80 10.81 10.77 10.81 49.9K
12:47 10.81 10.86 10.79 10.86 39.8K
12:48 10.87 10.89 10.85 10.89 13.6K
12:49 10.91 10.91 10.88 10.90 14.7K
12:50 10.92 10.94 10.90 10.90 17.2K
12:51 10.90 10.90 10.89 10.89 5.7K
12:52 10.88 10.88 10.82 10.82 30.8K
12:53 10.82 10.83 10.82 10.82 11.8K
12:54 10.79 10.79 10.75 10.77 3.0K
12:55 10.77 10.77 10.76 10.77 0.9K
12:56 10.78 10.81 10.77 10.81 12.8K
12:57 10.80 10.80 10.78 10.79 5.0K
12:58 10.78 10.78 10.78 10.78 6.7K
12:59 10.72 10.78 10.72 10.78 15.1K
13:00 10.79 10.81 10.79 10.81 5.9K
13:01 10.83 10.84 10.83 10.84 3.3K
13:02 10.85 10.87 10.84 10.87 2.9K
13:03 10.91 10.92 10.90 10.92 16.1K
13:04 10.90 10.90 10.90 10.90 1.3K
13:05 10.91 10.91 10.82 10.82 18.2K
13:06 10.83 10.83 10.83 10.83 1.1K
13:07 10.83 10.85 10.81 10.83 15.3K
13:08 10.83 10.83 10.82 10.82 4.0K
13:09 10.83 10.83 10.82 10.83 3.3K
13:10 10.83 10.85 10.83 10.85 4.4K
13:11 10.86 10.86 10.86 10.86 5.9K
13:12 10.86 10.86 10.84 10.85 6.2K
13:13 10.84 10.84 10.84 10.84 0.4K
13:14 10.85 10.86 10.84 10.86 10.2K
13:15 10.85 10.87 10.85 10.87 7.2K
13:16 10.87 10.87 10.84 10.84 14.2K
13:17 10.84 10.84 10.84 10.84 1.7K
13:18 10.85 10.85 10.84 10.84 3.1K
13:19 10.85 10.85 10.82 10.82 5.1K
13:20 10.82 10.82 10.81 10.81 1.9K
13:21 10.83 10.84 10.83 10.84 4.5K
13:22 10.82 10.82 10.79 10.79 5.5K
13:23 10.79 10.79 10.79 10.79 2.5K
13:24 10.80 10.80 10.80 10.80 2.3K
13:25 10.81 10.82 10.81 10.82 5.4K
13:26 10.83 10.84 10.83 10.84 3.4K
13:27 10.84 10.85 10.84 10.85 3.7K
13:28 10.82 10.82 10.80 10.81 7.6K
13:29 10.80 10.81 10.78 10.79 4.2K
13:30 10.79 10.84 10.79 10.84 4.0K
13:31 10.84 10.84 10.84 10.84 1.5K
13:32 10.85 10.86 10.85 10.85 4.1K
13:33 10.85 10.86 10.85 10.85 1.5K
13:34 10.84 10.84 10.82 10.82 3.4K
13:35 10.81 10.83 10.80 10.83 4.6K
13:36 10.83 10.83 10.83 10.83 0.2K
13:37 10.84 10.84 10.83 10.83 1.6K
13:38 10.83 10.85 10.83 10.85 3.8K
13:39 10.86 10.88 10.86 10.88 3.8K
13:40 10.89 10.91 10.87 10.91 36.0K
13:41 10.90 10.90 10.89 10.89 3.1K
13:42 10.91 10.91 10.90 10.91 5.0K
13:43 10.90 10.91 10.90 10.91 0.4K
13:44 10.90 10.93 10.90 10.92 8.2K
13:45 10.91 10.91 10.90 10.90 3.2K
13:46 10.92 10.92 10.92 10.92 5.2K
13:47 10.93 10.95 10.93 10.95 9.0K
13:48 10.94 10.95 10.94 10.95 0.3K
13:49 10.96 10.97 10.96 10.97 6.7K
13:50 10.98 10.99 10.95 10.95 7.6K
13:51 10.96 11.00 10.96 11.00 9.8K
13:52 11.01 11.01 10.97 10.98 31.9K
13:53 10.97 10.97 10.97 10.97 0.1K
13:54 10.98 10.98 10.98 10.98 1.2K
13:55 10.96 10.98 10.95 10.96 5.2K
13:56 10.98 11.01 10.98 10.99 9.1K
13:57 11.00 11.03 11.00 11.02 66.0K
13:58 11.02 11.02 11.02 11.02 1.8K
13:59 11.02 11.02 11.01 11.02 1.8K
14:00 11.02 11.02 11.02 11.02 4.9K
14:01 11.01 11.06 11.00 11.05 20.6K
14:02 11.06 11.06 11.05 11.06 26.5K
14:03 11.07 11.07 11.02 11.04 26.7K
14:04 11.04 11.05 11.04 11.04 18.7K
14:05 11.04 11.06 11.03 11.03 25.9K
14:06 11.03 11.03 11.00 11.00 13.4K
14:07 11.00 11.00 11.00 11.00 1.9K
14:08 11.00 11.01 10.99 11.01 4.4K
14:09 11.01 11.03 11.01 11.03 12.6K
14:10 11.03 11.04 11.03 11.04 16.2K
14:11 11.05 11.08 11.05 11.08 15.8K
14:12 11.08 11.08 11.05 11.05 9.7K
14:13 11.05 11.06 11.05 11.06 16.2K
14:14 11.06 11.11 11.06 11.10 47.0K
14:15 11.09 11.09 11.06 11.06 19.9K
14:16 11.07 11.09 11.07 11.08 4.0K
14:17 11.08 11.08 11.07 11.08 21.7K
14:18 11.10 11.10 11.09 11.10 3.2K
14:19 11.10 11.10 11.06 11.06 4.9K
14:20 11.06 11.09 11.06 11.09 5.8K
14:21 11.11 11.14 11.11 11.13 14.9K
14:22 11.13 11.14 11.12 11.12 3.2K
14:23 11.10 11.11 11.09 11.10 6.8K
14:24 11.09 11.17 11.09 11.17 18.5K
14:25 11.16 11.16 11.16 11.16 6.1K
14:26 11.15 11.16 11.15 11.16 5.0K
14:27 11.16 11.18 11.16 11.18 4.7K
14:28 11.19 11.19 11.18 11.19 1.4K
14:29 11.19 11.19 11.16 11.17 8.7K
14:30 11.17 11.21 11.16 11.19 33.7K
14:31 11.19 11.20 11.18 11.18 69.6K
14:32 11.18 11.19 11.17 11.19 27.7K
14:33 11.16 11.17 11.15 11.16 22.5K
14:34 11.14 11.14 11.12 11.14 6.2K
14:35 11.13 11.13 11.09 11.10 50.4K
14:36 11.10 11.10 11.06 11.06 5.1K
14:37 11.06 11.06 11.01 11.02 38.3K
14:38 11.02 11.03 11.01 11.03 5.4K
14:39 11.04 11.04 11.02 11.04 9.2K
14:40 11.04 11.05 11.04 11.05 5.2K
14:41 11.06 11.07 11.06 11.07 3.2K
14:42 11.08 11.08 11.07 11.08 4.7K
14:43 11.08 11.08 11.05 11.05 7.5K
14:44 11.06 11.06 11.05 11.05 3.5K
14:45 11.06 11.06 11.02 11.05 21.7K
14:46 11.05 11.06 11.04 11.04 4.0K
14:47 11.04 11.07 11.04 11.06 3.3K
14:48 11.06 11.06 11.05 11.05 4.8K
14:49 11.07 11.10 11.07 11.10 10.6K
14:50 11.10 11.11 11.10 11.10 6.8K
14:51 11.09 11.09 11.08 11.09 10.4K
14:52 11.09 11.09 11.07 11.07 2.1K
14:53 11.08 11.08 11.05 11.07 17.3K
14:54 11.07 11.08 11.06 11.07 10.6K
14:55 11.06 11.07 11.06 11.06 8.6K
14:56 11.04 11.06 11.04 11.05 10.0K
14:57 11.05 11.05 11.05 11.05 1.3K
14:58 11.06 11.07 11.06 11.06 6.5K
14:59 11.06 11.08 11.06 11.08 1.6K
15:00 11.08 11.13 11.08 11.13 4.9K
15:01 11.13 11.16 11.13 11.15 4.6K
15:02 11.14 11.14 11.14 11.14 1.3K
15:03 11.15 11.15 11.13 11.14 5.3K
15:04 11.14 11.15 11.14 11.14 9.1K
15:05 11.14 11.15 11.13 11.14 7.3K
15:06 11.15 11.17 11.15 11.17 8.5K
15:07 11.15 11.16 11.13 11.13 11.2K
15:08 11.13 11.13 11.13 11.13 3.2K
15:09 11.13 11.13 11.12 11.13 13.7K
15:10 11.13 11.15 11.13 11.14 19.4K
15:11 11.15 11.18 11.14 11.18 20.4K
15:12 11.17 11.22 11.17 11.17 35.3K
15:13 11.17 11.17 11.13 11.13 5.7K
15:14 11.13 11.17 11.13 11.17 16.0K
15:15 11.18 11.18 11.18 11.18 3.7K
15:16 11.18 11.19 11.15 11.15 12.3K
15:17 11.15 11.15 11.13 11.14 4.6K
15:18 11.14 11.15 11.13 11.13 4.1K
15:19 11.14 11.14 11.13 11.13 5.1K
15:20 11.14 11.19 11.14 11.18 12.7K
15:21 11.18 11.18 11.16 11.16 2.7K
15:22 11.16 11.16 11.15 11.15 7.8K
15:23 11.15 11.17 11.15 11.17 37.5K
15:24 11.18 11.21 11.18 11.20 16.3K
15:25 11.20 11.21 11.20 11.21 4.9K
15:26 11.21 11.23 11.21 11.20 16.3K
15:27 11.21 11.23 11.21 11.23 9.6K
15:28 11.23 11.23 11.22 11.22 9.3K
15:29 11.23 11.29 11.23 11.28 48.2K
15:30 11.28 11.28 11.24 11.25 23.7K
15:31 11.25 11.25 11.23 11.25 15.0K
15:32 11.25 11.25 11.24 11.24 6.1K
15:33 11.25 11.27 11.25 11.25 29.7K
15:34 11.25 11.27 11.25 11.27 9.0K
15:35 11.28 11.30 11.28 11.30 20.9K
15:36 11.30 11.31 11.29 11.29 15.5K
15:37 11.30 11.31 11.29 11.29 15.0K
15:38 11.30 11.30 11.29 11.29 18.6K
15:39 11.28 11.30 11.27 11.30 12.6K
15:40 11.30 11.30 11.29 11.30 10.2K
15:41 11.30 11.30 11.22 11.22 21.3K
15:42 11.21 11.21 11.20 11.21 5.0K
15:43 11.21 11.21 11.19 11.19 11.1K
15:44 11.19 11.19 11.18 11.18 5.7K
15:45 11.19 11.20 11.19 11.20 5.4K
15:46 11.20 11.20 11.18 11.19 5.8K
15:47 11.18 11.21 11.17 11.20 23.4K
15:48 11.19 11.21 11.19 11.19 45.9K
15:49 11.19 11.19 11.18 11.19 10.0K
15:50 11.19 11.21 11.19 11.20 22.6K
15:51 11.18 11.19 11.18 11.19 19.8K
15:52 11.19 11.24 11.19 11.20 32.8K
15:53 11.21 11.21 11.16 11.16 17.8K
15:54 11.17 11.18 11.15 11.15 28.0K
15:55 11.13 11.15 11.12 11.12 26.5K
15:56 11.12 11.14 11.11 11.14 30.5K
15:57 11.14 11.20 11.14 11.20 48.9K
15:58 11.20 11.21 11.20 11.20 81.1K
15:59 11.21 11.23 11.18 11.21 1,331.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし