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 11.16 11.25 11.16 11.25 245.7K
09:31 11.25 11.30 11.24 11.24 6.1K
09:32 11.32 11.36 11.27 11.32 18.8K
09:33 11.36 11.43 11.35 11.40 15.0K
09:34 11.40 11.40 11.33 11.33 9.8K
09:35 11.34 11.40 11.20 11.20 31.4K
09:36 11.17 11.21 11.17 11.21 5.7K
09:37 11.22 11.23 11.21 11.21 4.1K
09:38 11.19 11.22 11.17 11.17 1.4K
09:39 11.17 11.21 11.17 11.18 9.2K
09:40 11.20 11.23 11.20 11.23 1.9K
09:41 11.21 11.21 11.18 11.18 2.7K
09:42 11.18 11.20 11.18 11.18 14.3K
09:43 11.22 11.24 11.21 11.23 9.7K
09:44 11.22 11.23 11.20 11.23 3.8K
09:45 11.23 11.25 11.21 11.23 14.2K
09:46 11.25 11.25 11.20 11.22 8.6K
09:47 11.25 11.25 11.18 11.19 18.0K
09:48 11.19 11.25 11.19 11.25 7.6K
09:49 11.23 11.23 11.20 11.20 4.0K
09:50 11.22 11.22 11.22 11.22 2.6K
09:51 11.20 11.22 11.19 11.22 4.3K
09:52 11.23 11.23 11.22 11.22 6.8K
09:53 11.23 11.23 11.20 11.20 5.5K
09:54 11.24 11.24 11.24 11.24 3.1K
09:55 11.24 11.26 11.24 11.24 3.9K
09:56 11.24 11.24 11.22 11.22 0.6K
09:57 11.20 11.20 11.16 11.19 10.0K
09:58 11.19 11.21 11.19 11.21 2.1K
09:59 11.19 11.21 11.19 11.21 2.0K
10:00 11.22 11.22 11.13 11.15 18.9K
10:01 11.20 11.27 11.20 11.27 7.0K
10:02 11.26 11.30 11.26 11.29 4.4K
10:03 11.24 11.24 11.20 11.22 5.3K
10:04 11.23 11.23 11.20 11.21 2.8K
10:05 11.22 11.24 11.22 11.24 3.5K
10:06 11.21 11.23 11.21 11.23 3.5K
10:07 11.21 11.21 11.20 11.21 1.0K
10:08 11.21 11.24 11.21 11.24 3.8K
10:09 11.24 11.27 11.24 11.27 13.7K
10:10 11.26 11.26 11.23 11.26 4.5K
10:11 11.28 11.31 11.28 11.31 16.8K
10:12 11.31 11.31 11.29 11.29 4.0K
10:13 11.31 11.31 11.29 11.31 7.6K
10:14 11.29 11.29 11.29 11.29 4.6K
10:15 11.29 11.29 11.28 11.29 4.2K
10:16 11.30 11.30 11.26 11.26 9.4K
10:17 11.25 11.28 11.25 11.28 9.3K
10:18 11.28 11.28 11.25 11.25 2.9K
10:19 11.26 11.26 11.22 11.24 6.9K
10:20 11.23 11.23 11.20 11.21 6.7K
10:21 11.21 11.22 11.21 11.22 4.4K
10:22 11.19 11.19 11.17 11.17 6.8K
10:23 11.15 11.20 11.15 11.20 39.9K
10:24 11.19 11.24 11.19 11.24 6.4K
10:25 11.24 11.27 11.24 11.26 6.6K
10:26 11.27 11.27 11.26 11.26 15.3K
10:27 11.26 11.30 11.26 11.30 10.5K
10:28 11.31 11.31 11.29 11.29 3.0K
10:29 11.30 11.31 11.29 11.29 5.4K
10:30 11.27 11.29 11.27 11.28 5.8K
10:31 11.28 11.29 11.28 11.28 10.4K
10:32 11.27 11.29 11.27 11.28 3.1K
10:33 11.28 11.31 11.27 11.31 6.4K
10:34 11.30 11.30 11.30 11.30 3.9K
10:35 11.30 11.33 11.30 11.30 36.6K
10:36 11.29 11.29 11.29 11.29 1.5K
10:37 11.30 11.30 11.28 11.30 7.4K
10:38 11.30 11.30 11.28 11.29 7.9K
10:39 11.29 11.32 11.29 11.29 7.1K
10:40 11.29 11.31 11.29 11.31 4.7K
10:41 11.27 11.28 11.27 11.27 3.2K
10:42 11.28 11.29 11.26 11.26 2.7K
10:43 11.27 11.29 11.27 11.29 3.0K
10:44 11.29 11.29 11.29 11.29 3.7K
10:45 11.29 11.29 11.27 11.27 2.5K
10:46 11.26 11.30 11.26 11.29 3.9K
10:47 11.30 11.30 11.30 11.30 0.6K
10:48 11.29 11.30 11.29 11.29 3.4K
10:49 11.30 11.30 11.30 11.30 1.9K
10:50 11.29 11.29 11.29 11.29 8.3K
10:51 11.28 11.31 11.28 11.31 11.4K
10:52 11.29 11.31 11.29 11.29 2.9K
10:53 11.30 11.30 11.30 11.30 1.6K
10:54 11.29 11.29 11.28 11.28 3.9K
10:55 11.28 11.29 11.28 11.29 27.1K
10:56 11.27 11.28 11.27 11.28 2.0K
10:57 11.28 11.28 11.26 11.26 2.7K
10:58 11.26 11.29 11.26 11.29 15.9K
10:59 11.26 11.26 11.26 11.26 6.1K
11:00 11.28 11.29 11.28 11.28 8.8K
11:01 11.29 11.29 11.28 11.29 3.9K
11:02 11.29 11.29 11.27 11.27 1.8K
11:03 11.26 11.31 11.26 11.31 15.0K
11:04 11.30 11.32 11.30 11.32 13.1K
11:05 11.32 11.33 11.29 11.30 6.0K
11:06 11.31 11.35 11.31 11.35 11.0K
11:07 11.35 11.35 11.32 11.32 32.0K
11:08 11.32 11.33 11.32 11.33 2.8K
11:09 11.33 11.33 11.32 11.32 1.2K
11:10 11.31 11.32 11.31 11.32 3.5K
11:11 11.32 11.33 11.32 11.33 3.8K
11:12 11.33 11.33 11.32 11.33 5.5K
11:13 11.33 11.33 11.31 11.32 6.0K
11:14 11.32 11.32 11.30 11.30 2.5K
11:15 11.31 11.31 11.31 11.31 0.5K
11:16 11.31 11.31 11.31 11.31 1.1K
11:17 11.30 11.32 11.30 11.32 6.8K
11:18 11.31 11.31 11.31 11.31 3.4K
11:19 11.33 11.34 11.33 11.33 4.7K
11:20 11.33 11.35 11.33 11.35 3.7K
11:21 11.36 11.37 11.35 11.35 12.1K
11:22 11.35 11.36 11.34 11.36 6.3K
11:23 11.35 11.40 11.35 11.39 26.4K
11:24 11.40 11.44 11.40 11.42 11.0K
11:25 11.43 11.44 11.42 11.42 7.5K
11:26 11.44 11.46 11.43 11.46 24.7K
11:27 11.47 11.49 11.46 11.47 6.8K
11:28 11.45 11.48 11.45 11.47 15.2K
11:29 11.47 11.50 11.47 11.50 21.3K
11:30 11.51 11.52 11.50 11.52 10.5K
11:31 11.51 11.56 11.51 11.56 69.6K
11:32 11.56 11.58 11.55 11.57 35.4K
11:33 11.57 11.57 11.52 11.54 28.4K
11:34 11.54 11.59 11.54 11.57 9.6K
11:35 11.57 11.63 11.57 11.61 16.7K
11:36 11.63 11.63 11.58 11.60 15.4K
11:37 11.59 11.64 11.59 11.64 8.1K
11:38 11.62 11.63 11.61 11.63 3.0K
11:39 11.63 11.66 11.62 11.66 12.5K
11:40 11.65 11.66 11.61 11.63 7.2K
11:41 11.61 11.63 11.60 11.61 4.4K
11:42 11.61 11.62 11.57 11.58 39.6K
11:43 11.58 11.58 11.56 11.56 10.2K
11:44 11.54 11.61 11.54 11.57 59.7K
11:45 11.58 11.58 11.58 11.58 3.7K
11:46 11.54 11.54 11.54 11.54 3.1K
11:47 11.50 11.55 11.50 11.55 14.5K
11:48 11.54 11.56 11.54 11.55 4.8K
11:49 11.54 11.57 11.54 11.57 2.2K
11:50 11.56 11.56 11.54 11.55 7.4K
11:51 11.56 11.56 11.55 11.55 1.9K
11:52 11.53 11.57 11.53 11.55 12.0K
11:53 11.57 11.59 11.56 11.59 3.6K
11:54 11.59 11.59 11.57 11.57 3.1K
11:55 11.58 11.60 11.58 11.59 4.2K
11:56 11.59 11.59 11.59 11.59 0.4K
11:57 11.60 11.66 11.60 11.66 11.0K
11:58 11.65 11.65 11.56 11.56 14.2K
11:59 11.59 11.61 11.57 11.61 5.6K
12:00 11.60 11.62 11.58 11.58 3.8K
12:01 11.57 11.58 11.57 11.58 1.1K
12:02 11.57 11.57 11.56 11.57 5.1K
12:03 11.57 11.58 11.57 11.57 3.1K
12:04 11.57 11.59 11.57 11.59 2.6K
12:05 11.59 11.62 11.59 11.61 15.5K
12:06 11.60 11.60 11.59 11.59 34.8K
12:07 11.59 11.60 11.56 11.59 26.6K
12:08 11.59 11.63 11.59 11.62 11.9K
12:09 11.63 11.65 11.62 11.65 7.3K
12:10 11.65 11.66 11.65 11.66 5.0K
12:11 11.66 11.66 11.64 11.65 13.5K
12:12 11.66 11.70 11.66 11.67 18.5K
12:13 11.65 11.66 11.64 11.64 34.8K
12:14 11.63 11.63 11.62 11.62 1.3K
12:15 11.62 11.63 11.61 11.63 2.3K
12:16 11.62 11.62 11.62 11.62 1.1K
12:17 11.62 11.65 11.62 11.65 4.0K
12:18 11.65 11.65 11.60 11.60 6.7K
12:19 11.60 11.61 11.58 11.59 16.7K
12:20 11.59 11.59 11.59 11.59 4.2K
12:21 11.59 11.59 11.59 11.59 0.7K
12:22 11.59 11.62 11.57 11.62 14.3K
12:23 11.62 11.62 11.59 11.59 33.0K
12:24 11.59 11.59 11.55 11.55 13.4K
12:25 11.54 11.54 11.53 11.54 17.4K
12:26 11.57 11.57 11.55 11.57 6.5K
12:27 11.57 11.57 11.56 11.56 1.4K
12:28 11.55 11.55 11.53 11.55 4.1K
12:29 11.55 11.56 11.55 11.56 2.2K
12:30 11.56 11.56 11.54 11.56 7.6K
12:31 11.57 11.59 11.57 11.58 4.2K
12:32 11.56 11.56 11.53 11.53 3.4K
12:33 11.53 11.54 11.53 11.53 1.1K
12:34 11.53 11.53 11.52 11.53 27.0K
12:35 11.55 11.56 11.55 11.56 0.9K
12:36 11.56 11.56 11.56 11.56 2.0K
12:37 11.58 11.60 11.56 11.56 8.7K
12:38 11.56 11.56 11.56 11.56 0.6K
12:39 11.57 11.57 11.57 11.57 3.2K
12:40 11.55 11.55 11.55 11.55 0.8K
12:41 11.54 11.55 11.54 11.55 5.1K
12:42 11.55 11.56 11.55 11.55 5.8K
12:43 11.55 11.56 11.55 11.56 2.2K
12:44 11.55 11.55 11.49 11.50 26.5K
12:45 11.50 11.55 11.50 11.55 20.0K
12:46 11.55 11.58 11.55 11.57 6.5K
12:47 11.57 11.57 11.57 11.57 6.7K
12:48 11.57 11.57 11.57 11.57 5.3K
12:49 11.57 11.57 11.55 11.55 9.1K
12:50 11.50 11.50 11.50 11.50 9.9K
12:51 11.50 11.51 11.50 11.50 5.2K
12:52 11.50 11.50 11.49 11.50 10.0K
12:53 11.50 11.54 11.50 11.54 7.4K
12:54 11.54 11.55 11.53 11.53 3.8K
12:55 11.54 11.55 11.54 11.54 2.5K
12:56 11.55 11.55 11.54 11.54 5.5K
12:57 11.55 11.55 11.55 11.55 2.2K
12:58 11.54 11.55 11.50 11.50 4.1K
12:59 11.51 11.53 11.51 11.53 3.7K
13:00 11.55 11.55 11.53 11.53 14.8K
13:01 11.53 11.53 11.51 11.51 3.2K
13:03 11.53 11.53 11.52 11.53 0.7K
13:04 11.53 11.54 11.52 11.54 6.0K
13:05 11.54 11.54 11.53 11.53 2.9K
13:06 11.52 11.52 11.52 11.52 1.2K
13:07 11.52 11.52 11.49 11.49 10.4K
13:08 11.50 11.50 11.49 11.49 4.0K
13:09 11.49 11.49 11.49 11.49 1.6K
13:10 11.50 11.50 11.50 11.50 5.2K
13:11 11.50 11.51 11.50 11.50 4.0K
13:12 11.51 11.51 11.51 11.51 0.2K
13:13 11.50 11.51 11.50 11.51 1.2K
13:14 11.50 11.51 11.49 11.49 7.3K
13:15 11.49 11.50 11.49 11.50 2.8K
13:16 11.51 11.52 11.51 11.51 3.6K
13:17 11.51 11.51 11.51 11.51 0.2K
13:18 11.52 11.53 11.52 11.53 3.1K
13:19 11.53 11.55 11.53 11.54 6.2K
13:20 11.54 11.54 11.52 11.52 4.4K
13:21 11.52 11.57 11.52 11.57 6.0K
13:22 11.56 11.56 11.56 11.56 0.5K
13:23 11.57 11.57 11.56 11.56 6.1K
13:24 11.55 11.56 11.55 11.56 2.7K
13:25 11.55 11.55 11.55 11.55 1.8K
13:26 11.55 11.55 11.54 11.54 1.8K
13:27 11.54 11.54 11.53 11.53 0.7K
13:28 11.54 11.54 11.53 11.53 1.8K
13:29 11.53 11.54 11.53 11.53 3.2K
13:30 11.52 11.54 11.52 11.54 4.6K
13:31 11.52 11.52 11.51 11.51 3.4K
13:32 11.52 11.52 11.51 11.51 1.6K
13:33 11.51 11.51 11.51 11.51 0.4K
13:34 11.51 11.52 11.49 11.49 5.7K
13:35 11.47 11.48 11.47 11.47 2.9K
13:36 11.47 11.47 11.46 11.47 1.5K
13:37 11.48 11.51 11.48 11.51 4.2K
13:38 11.52 11.52 11.48 11.50 4.2K
13:39 11.47 11.50 11.47 11.50 1.7K
13:40 11.50 11.50 11.50 11.50 1.5K
13:41 11.49 11.50 11.49 11.50 2.2K
13:42 11.50 11.51 11.50 11.51 1.8K
13:43 11.51 11.51 11.51 11.51 1.1K
13:44 11.52 11.52 11.51 11.51 0.7K
13:45 11.52 11.52 11.51 11.51 2.9K
13:46 11.51 11.52 11.51 11.52 0.8K
13:47 11.51 11.51 11.48 11.48 4.8K
13:48 11.48 11.48 11.48 11.48 0.6K
13:49 11.48 11.49 11.48 11.49 2.1K
13:50 11.49 11.49 11.49 11.49 2.3K
13:51 11.49 11.49 11.48 11.49 2.6K
13:52 11.49 11.49 11.48 11.48 2.4K
13:53 11.48 11.48 11.48 11.48 5.6K
13:54 11.51 11.52 11.51 11.52 6.6K
13:55 11.52 11.54 11.51 11.54 9.8K
13:56 11.54 11.54 11.54 11.54 1.7K
13:57 11.53 11.53 11.50 11.52 5.8K
13:58 11.52 11.52 11.51 11.51 1.8K
13:59 11.52 11.52 11.52 11.52 1.3K
14:00 11.51 11.51 11.51 11.51 2.5K
14:01 11.52 11.52 11.49 11.51 2.2K
14:02 11.51 11.52 11.51 11.52 1.6K
14:03 11.51 11.51 11.51 11.51 1.2K
14:04 11.51 11.51 11.50 11.50 0.9K
14:05 11.52 11.53 11.52 11.53 3.3K
14:06 11.54 11.56 11.54 11.56 5.2K
14:07 11.56 11.56 11.53 11.53 2.9K
14:08 11.53 11.53 11.53 11.53 0.5K
14:09 11.52 11.52 11.52 11.52 1.1K
14:10 11.51 11.51 11.49 11.49 6.7K
14:11 11.51 11.51 11.48 11.48 6.4K
14:12 11.49 11.49 11.49 11.49 2.1K
14:13 11.48 11.48 11.48 11.48 1.6K
14:14 11.48 11.48 11.47 11.47 3.5K
14:15 11.46 11.48 11.46 11.48 4.5K
14:16 11.48 11.48 11.48 11.48 1.2K
14:17 11.48 11.48 11.48 11.48 0.9K
14:18 11.48 11.50 11.48 11.50 11.4K
14:19 11.50 11.50 11.50 11.50 0.9K
14:20 11.49 11.50 11.49 11.50 2.9K
14:21 11.51 11.51 11.48 11.48 8.1K
14:22 11.49 11.49 11.49 11.49 1.7K
14:23 11.49 11.49 11.48 11.48 1.3K
14:24 11.48 11.48 11.46 11.46 3.7K
14:25 11.45 11.47 11.45 11.47 2.7K
14:27 11.48 11.51 11.48 11.50 9.8K
14:28 11.50 11.51 11.49 11.51 18.2K
14:29 11.50 11.50 11.50 11.50 1.5K
14:30 11.49 11.49 11.47 11.47 4.5K
14:31 11.46 11.48 11.46 11.48 2.3K
14:32 11.47 11.47 11.44 11.44 7.2K
14:33 11.45 11.45 11.44 11.44 2.0K
14:34 11.45 11.45 11.45 11.45 0.6K
14:35 11.44 11.45 11.44 11.45 8.5K
14:36 11.44 11.44 11.44 11.44 2.4K
14:37 11.44 11.44 11.43 11.43 16.2K
14:38 11.43 11.43 11.43 11.43 2.3K
14:39 11.43 11.44 11.43 11.44 1.5K
14:41 11.43 11.45 11.42 11.45 4.9K
14:42 11.44 11.45 11.42 11.42 3.8K
14:43 11.43 11.43 11.43 11.43 2.0K
14:44 11.44 11.44 11.43 11.43 1.1K
14:45 11.43 11.43 11.42 11.43 14.8K
14:46 11.44 11.44 11.41 11.41 7.7K
14:47 11.41 11.42 11.41 11.41 3.7K
14:48 11.40 11.43 11.40 11.41 3.1K
14:49 11.41 11.42 11.40 11.42 9.9K
14:50 11.43 11.44 11.42 11.44 3.3K
14:51 11.44 11.44 11.43 11.43 1.2K
14:52 11.44 11.45 11.43 11.43 5.5K
14:53 11.43 11.43 11.43 11.43 1.4K
14:54 11.45 11.45 11.45 11.44 4.3K
14:55 11.44 11.45 11.44 11.45 2.2K
14:56 11.45 11.45 11.45 11.45 0.8K
14:57 11.45 11.46 11.45 11.45 6.7K
14:59 11.46 11.48 11.46 11.48 11.6K
15:00 11.48 11.50 11.48 11.49 5.8K
15:01 11.50 11.50 11.50 11.50 6.0K
15:02 11.50 11.50 11.48 11.48 4.1K
15:03 11.48 11.49 11.47 11.49 6.8K
15:04 11.50 11.50 11.49 11.49 4.4K
15:05 11.50 11.50 11.48 11.48 5.3K
15:06 11.49 11.50 11.49 11.49 16.5K
15:08 11.51 11.52 11.50 11.50 7.9K
15:09 11.50 11.50 11.50 11.50 2.2K
15:10 11.50 11.50 11.49 11.49 4.2K
15:11 11.51 11.51 11.50 11.51 2.9K
15:12 11.50 11.50 11.49 11.49 6.8K
15:13 11.50 11.50 11.50 11.50 1.0K
15:14 11.50 11.50 11.48 11.48 8.7K
15:15 11.47 11.49 11.47 11.49 3.3K
15:16 11.49 11.49 11.48 11.48 7.7K
15:17 11.49 11.49 11.48 11.48 5.6K
15:18 11.47 11.48 11.47 11.48 7.5K
15:19 11.48 11.48 11.47 11.47 2.7K
15:20 11.47 11.47 11.45 11.46 162.0K
15:21 11.45 11.46 11.45 11.46 3.2K
15:22 11.46 11.47 11.46 11.47 6.1K
15:23 11.47 11.47 11.46 11.47 5.9K
15:24 11.47 11.47 11.47 11.47 1.5K
15:25 11.48 11.48 11.48 11.48 5.7K
15:26 11.48 11.49 11.48 11.49 2.6K
15:27 11.49 11.50 11.49 11.50 21.3K
15:28 11.50 11.50 11.50 11.50 3.2K
15:29 11.49 11.49 11.49 11.49 8.2K
15:30 11.48 11.48 11.43 11.44 69.3K
15:31 11.44 11.46 11.44 11.46 5.4K
15:32 11.46 11.50 11.46 11.50 16.1K
15:33 11.50 11.52 11.50 11.52 20.2K
15:34 11.52 11.54 11.52 11.52 14.7K
15:35 11.52 11.52 11.51 11.51 2.4K
15:36 11.51 11.51 11.48 11.49 4.9K
15:37 11.50 11.50 11.49 11.50 2.9K
15:38 11.50 11.51 11.49 11.49 6.8K
15:39 11.49 11.49 11.47 11.47 3.7K
15:40 11.47 11.48 11.47 11.48 12.0K
15:41 11.48 11.50 11.47 11.50 8.5K
15:42 11.50 11.51 11.50 11.50 4.8K
15:43 11.51 11.51 11.51 11.51 6.0K
15:44 11.51 11.51 11.50 11.50 4.4K
15:45 11.49 11.50 11.49 11.50 7.9K
15:46 11.50 11.50 11.49 11.50 4.4K
15:47 11.52 11.54 11.52 11.54 20.8K
15:48 11.54 11.54 11.54 11.54 5.7K
15:49 11.54 11.54 11.53 11.53 4.1K
15:50 11.55 11.56 11.55 11.55 21.4K
15:51 11.56 11.56 11.52 11.52 22.4K
15:52 11.52 11.53 11.52 11.52 15.1K
15:53 11.52 11.55 11.52 11.55 26.6K
15:54 11.56 11.56 11.53 11.55 26.6K
15:55 11.54 11.54 11.53 11.53 19.2K
15:56 11.52 11.52 11.51 11.52 16.9K
15:57 11.52 11.52 11.51 11.52 23.0K
15:58 11.51 11.51 11.48 11.48 64.4K
15:59 11.48 11.50 11.47 11.48 692.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし