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 11.41 11.55 11.35 11.50 122.5K
09:31 11.52 11.75 11.49 11.75 44.6K
09:32 11.75 11.78 11.71 11.78 31.0K
09:33 11.72 11.79 11.72 11.77 38.2K
09:34 11.72 11.75 11.70 11.72 25.9K
09:35 11.67 11.74 11.66 11.74 11.3K
09:36 11.73 11.74 11.72 11.72 12.7K
09:37 11.70 11.75 11.67 11.75 43.7K
09:38 11.74 11.78 11.72 11.78 29.1K
09:39 11.74 11.81 11.74 11.81 32.0K
09:40 11.82 11.86 11.80 11.82 36.3K
09:41 11.82 11.84 11.70 11.74 14.8K
09:42 11.70 11.71 11.68 11.71 10.3K
09:43 11.72 11.73 11.65 11.67 10.9K
09:44 11.72 11.75 11.70 11.71 6.7K
09:45 11.78 11.78 11.64 11.64 9.7K
09:46 11.66 11.72 11.66 11.72 9.4K
09:47 11.72 11.72 11.70 11.71 6.2K
09:48 11.73 11.80 11.72 11.79 11.1K
09:49 11.78 11.80 11.76 11.78 9.3K
09:50 11.75 11.78 11.74 11.75 5.0K
09:51 11.75 11.75 11.73 11.75 9.6K
09:52 11.74 11.78 11.74 11.77 6.7K
09:53 11.77 11.78 11.73 11.73 21.2K
09:54 11.74 11.79 11.74 11.77 4.6K
09:55 11.77 11.77 11.70 11.75 9.7K
09:56 11.75 11.75 11.70 11.74 5.5K
09:57 11.77 11.79 11.74 11.74 6.9K
09:58 11.74 11.75 11.73 11.74 5.0K
09:59 11.71 11.76 11.70 11.75 16.0K
10:00 11.75 11.75 11.69 11.71 31.9K
10:01 11.71 11.71 11.67 11.68 3.6K
10:02 11.68 11.72 11.68 11.70 8.3K
10:03 11.69 11.72 11.69 11.72 7.0K
10:04 11.73 11.73 11.71 11.72 2.3K
10:05 11.72 11.76 11.72 11.74 7.2K
10:06 11.75 11.81 11.75 11.80 38.9K
10:07 11.81 11.81 11.77 11.79 5.3K
10:08 11.72 11.77 11.72 11.75 35.8K
10:09 11.77 11.80 11.75 11.80 12.5K
10:10 11.80 11.93 11.80 11.91 65.5K
10:11 11.90 11.90 11.87 11.87 12.4K
10:12 11.89 11.97 11.89 11.97 27.5K
10:13 11.99 12.06 11.99 12.05 48.3K
10:14 12.03 12.04 11.97 11.97 40.2K
10:15 12.01 12.02 11.93 11.99 75.2K
10:16 12.00 12.00 11.90 11.90 21.1K
10:17 11.88 11.97 11.88 11.91 8.2K
10:18 11.90 11.94 11.90 11.93 25.9K
10:19 11.94 11.98 11.94 11.97 13.6K
10:20 11.96 11.99 11.96 11.97 14.2K
10:21 12.01 12.07 12.01 12.06 11.5K
10:22 12.03 12.20 12.03 12.20 79.5K
10:23 12.20 12.26 12.20 12.26 37.7K
10:24 12.16 12.22 12.16 12.16 47.2K
10:25 12.18 12.18 12.10 12.10 20.0K
10:26 12.11 12.14 12.10 12.11 13.1K
10:27 12.11 12.11 12.03 12.05 18.8K
10:28 12.05 12.09 12.05 12.07 8.6K
10:29 12.09 12.15 12.08 12.12 46.5K
10:30 12.07 12.07 12.04 12.05 16.6K
10:31 12.06 12.15 12.06 12.15 14.6K
10:32 12.16 12.16 12.12 12.13 4.7K
10:33 12.15 12.17 12.14 12.14 28.0K
10:34 12.13 12.13 12.10 12.10 9.5K
10:35 12.13 12.13 12.09 12.09 7.9K
10:36 12.07 12.08 12.07 12.08 10.8K
10:37 12.09 12.12 12.08 12.12 5.8K
10:38 12.12 12.12 12.11 12.12 3.1K
10:39 12.14 12.14 12.12 12.12 10.5K
10:40 12.12 12.14 12.12 12.14 3.2K
10:41 12.14 12.14 12.12 12.14 4.9K
10:42 12.16 12.18 12.12 12.17 17.0K
10:43 12.21 12.23 12.20 12.23 59.4K
10:44 12.23 12.23 12.17 12.17 16.7K
10:45 12.17 12.22 12.17 12.21 7.2K
10:46 12.18 12.20 12.18 12.20 4.7K
10:47 12.22 12.22 12.18 12.21 101.3K
10:48 12.23 12.23 12.20 12.21 109.7K
10:49 12.18 12.23 12.18 12.21 15.3K
10:50 12.22 12.26 12.20 12.26 30.6K
10:51 12.25 12.28 12.22 12.23 103.6K
10:52 12.23 12.24 12.19 12.22 22.1K
10:53 12.23 12.27 12.22 12.25 8.6K
10:54 12.24 12.26 12.22 12.22 87.5K
10:55 12.22 12.25 12.20 12.24 17.8K
10:56 12.23 12.23 12.16 12.16 17.4K
10:57 12.18 12.24 12.18 12.24 19.1K
10:58 12.22 12.27 12.22 12.24 9.7K
10:59 12.22 12.24 12.22 12.23 13.4K
11:00 12.25 12.26 12.25 12.25 8.4K
11:01 12.24 12.28 12.23 12.28 92.6K
11:02 12.29 12.29 12.25 12.25 14.2K
11:03 12.26 12.26 12.14 12.15 113.6K
11:04 12.15 12.18 12.14 12.15 16.4K
11:05 12.18 12.21 12.18 12.21 6.9K
11:06 12.20 12.24 12.18 12.18 174.3K
11:07 12.17 12.17 12.14 12.14 10.4K
11:08 12.14 12.14 12.07 12.10 26.0K
11:09 12.10 12.14 12.10 12.12 18.6K
11:10 12.13 12.18 12.13 12.18 15.5K
11:11 12.17 12.21 12.17 12.21 20.7K
11:12 12.23 12.26 12.21 12.26 12.7K
11:13 12.24 12.30 12.24 12.30 134.2K
11:14 12.26 12.26 12.22 12.25 72.3K
11:15 12.24 12.24 12.20 12.21 17.6K
11:16 12.21 12.26 12.21 12.26 12.4K
11:17 12.26 12.29 12.26 12.28 4.7K
11:18 12.29 12.29 12.28 12.28 13.3K
11:19 12.28 12.28 12.23 12.25 12.4K
11:20 12.25 12.25 12.23 12.25 4.5K
11:21 12.25 12.25 12.22 12.22 61.7K
11:22 12.22 12.24 12.21 12.24 7.3K
11:23 12.25 12.30 12.25 12.30 51.5K
11:24 12.36 12.37 12.31 12.31 53.3K
11:25 12.30 12.34 12.30 12.32 21.2K
11:26 12.32 12.38 12.32 12.38 28.3K
11:27 12.40 12.47 12.40 12.46 12.0K
11:28 12.48 12.48 12.41 12.41 35.2K
11:29 12.42 12.43 12.34 12.40 145.3K
11:30 12.41 12.43 12.41 12.41 10.6K
11:31 12.41 12.44 12.39 12.44 9.4K
11:32 12.43 12.43 12.40 12.41 8.9K
11:33 12.42 12.46 12.40 12.46 47.9K
11:34 12.46 12.53 12.46 12.53 33.4K
11:35 12.54 12.56 12.53 12.53 7.1K
11:36 12.50 12.54 12.50 12.54 28.9K
11:37 12.54 12.57 12.53 12.56 19.3K
11:38 12.55 12.56 12.49 12.52 18.3K
11:39 12.52 12.52 12.49 12.50 5.2K
11:40 12.50 12.52 12.50 12.52 11.3K
11:41 12.53 12.53 12.48 12.50 12.6K
11:42 12.50 12.54 12.50 12.54 5.5K
11:43 12.54 12.54 12.51 12.53 7.4K
11:44 12.53 12.55 12.51 12.53 9.6K
11:45 12.52 12.59 12.52 12.59 24.3K
11:46 12.60 12.60 12.58 12.58 28.1K
11:47 12.58 12.63 12.58 12.63 20.4K
11:48 12.62 12.65 12.62 12.63 18.3K
11:49 12.63 12.63 12.58 12.58 95.9K
11:50 12.61 12.63 12.61 12.61 126.6K
11:51 12.62 12.63 12.61 12.62 18.1K
11:52 12.62 12.73 12.62 12.72 66.7K
11:53 12.70 12.70 12.66 12.66 8.0K
11:54 12.65 12.65 12.62 12.64 5.7K
11:55 12.63 12.70 12.63 12.69 40.7K
11:56 12.70 12.71 12.67 12.67 10.4K
11:57 12.67 12.71 12.66 12.71 9.7K
11:58 12.68 12.69 12.67 12.69 11.2K
11:59 12.68 12.70 12.67 12.70 11.2K
12:00 12.68 12.69 12.67 12.69 8.6K
12:01 12.67 12.67 12.61 12.61 58.0K
12:02 12.61 12.62 12.60 12.61 6.7K
12:03 12.61 12.64 12.61 12.64 2.7K
12:04 12.64 12.65 12.57 12.57 60.2K
12:05 12.57 12.63 12.57 12.63 18.8K
12:06 12.71 12.71 12.70 12.71 36.2K
12:07 12.72 12.75 12.67 12.75 27.2K
12:08 12.75 12.81 12.75 12.79 75.4K
12:09 12.79 12.79 12.75 12.78 47.2K
12:10 12.77 12.77 12.72 12.76 76.1K
12:11 12.77 12.77 12.75 12.75 8.5K
12:12 12.74 12.78 12.74 12.78 8.6K
12:13 12.79 12.79 12.77 12.77 3.3K
12:14 12.77 12.83 12.77 12.83 12.6K
12:15 12.83 12.83 12.79 12.79 15.1K
12:16 12.80 12.80 12.77 12.80 5.8K
12:17 12.80 12.83 12.80 12.83 17.0K
12:18 12.81 12.87 12.81 12.86 13.4K
12:19 12.86 12.87 12.86 12.87 9.7K
12:20 12.86 12.92 12.86 12.88 30.7K
12:21 12.88 12.91 12.88 12.90 2.9K
12:22 12.88 12.91 12.87 12.91 27.1K
12:23 12.90 12.90 12.87 12.88 21.7K
12:24 12.87 12.89 12.87 12.88 6.3K
12:25 12.90 12.90 12.87 12.87 10.2K
12:26 12.87 12.89 12.86 12.88 9.8K
12:27 12.88 12.90 12.83 12.83 29.9K
12:28 12.84 12.85 12.83 12.85 9.4K
12:29 12.84 12.84 12.76 12.76 88.4K
12:30 12.77 12.81 12.76 12.76 28.2K
12:31 12.75 12.75 12.68 12.72 96.2K
12:32 12.72 12.76 12.72 12.74 31.1K
12:33 12.71 12.79 12.71 12.78 184.4K
12:34 12.77 12.78 12.75 12.78 6.3K
12:35 12.78 12.80 12.78 12.80 5.6K
12:36 12.80 12.84 12.80 12.81 8.9K
12:37 12.81 12.85 12.81 12.85 5.4K
12:38 12.87 12.87 12.84 12.86 4.7K
12:39 12.87 12.88 12.79 12.80 107.0K
12:40 12.80 12.80 12.77 12.79 25.9K
12:41 12.81 12.81 12.80 12.81 22.1K
12:42 12.83 12.87 12.83 12.84 24.3K
12:43 12.82 12.82 12.82 12.82 2.6K
12:44 12.81 12.83 12.80 12.83 6.0K
12:45 12.84 12.84 12.82 12.84 3.0K
12:46 12.85 12.85 12.83 12.84 12.8K
12:47 12.83 12.84 12.81 12.82 15.8K
12:48 12.79 12.80 12.76 12.80 14.9K
12:49 12.80 12.82 12.80 12.82 18.0K
12:50 12.83 12.86 12.83 12.86 6.6K
12:51 12.87 12.87 12.74 12.76 51.1K
12:52 12.74 12.74 12.71 12.73 27.7K
12:53 12.74 12.74 12.73 12.74 3.1K
12:54 12.72 12.72 12.69 12.69 12.6K
12:55 12.69 12.72 12.69 12.70 33.9K
12:56 12.71 12.71 12.70 12.71 6.2K
12:57 12.69 12.71 12.68 12.69 13.9K
12:58 12.72 12.72 12.69 12.70 4.6K
12:59 12.72 12.73 12.71 12.71 15.3K
13:00 12.71 12.71 12.70 12.70 6.6K
13:01 12.72 12.72 12.70 12.71 4.7K
13:02 12.71 12.75 12.71 12.75 20.6K
13:03 12.75 12.76 12.73 12.75 16.2K
13:04 12.75 12.79 12.75 12.79 6.8K
13:05 12.78 12.79 12.77 12.79 3.9K
13:06 12.81 12.85 12.80 12.82 23.8K
13:07 12.83 12.83 12.83 12.83 0.9K
13:08 12.85 12.87 12.84 12.86 12.0K
13:09 12.92 12.92 12.84 12.84 28.8K
13:10 12.82 12.83 12.77 12.79 9.3K
13:11 12.78 12.87 12.78 12.86 5.7K
13:12 12.88 12.88 12.84 12.86 4.0K
13:13 12.88 12.88 12.84 12.87 8.4K
13:14 12.88 12.88 12.86 12.86 167.0K
13:15 12.87 12.92 12.86 12.92 9.5K
13:16 12.89 12.90 12.79 12.79 49.9K
13:17 12.78 12.78 12.76 12.76 11.5K
13:18 12.76 12.76 12.75 12.75 3.5K
13:19 12.74 12.75 12.74 12.75 18.5K
13:20 12.72 12.73 12.72 12.73 17.0K
13:21 12.73 12.74 12.72 12.74 121.9K
13:22 12.73 12.73 12.69 12.69 7.5K
13:23 12.68 12.71 12.68 12.71 16.8K
13:24 12.68 12.72 12.68 12.70 3.9K
13:25 12.70 12.70 12.67 12.68 7.3K
13:26 12.68 12.69 12.68 12.68 2.7K
13:27 12.70 12.70 12.68 12.70 5.5K
13:28 12.69 12.72 12.69 12.70 46.3K
13:29 12.70 12.70 12.67 12.67 3.1K
13:30 12.66 12.67 12.64 12.66 6.2K
13:31 12.64 12.66 12.63 12.66 7.4K
13:32 12.65 12.68 12.64 12.67 9.3K
13:33 12.70 12.70 12.68 12.70 10.7K
13:34 12.70 12.71 12.69 12.71 52.1K
13:35 12.70 12.70 12.69 12.70 4.5K
13:36 12.70 12.71 12.70 12.70 3.1K
13:37 12.70 12.70 12.67 12.67 6.1K
13:38 12.66 12.67 12.64 12.67 3.5K
13:39 12.68 12.68 12.66 12.68 5.8K
13:40 12.64 12.64 12.64 12.64 4.1K
13:41 12.65 12.65 12.62 12.62 5.4K
13:42 12.63 12.64 12.62 12.63 7.3K
13:43 12.63 12.63 12.63 12.63 7.2K
13:44 12.63 12.63 12.57 12.57 13.8K
13:45 12.58 12.59 12.56 12.56 15.4K
13:46 12.60 12.60 12.57 12.59 54.9K
13:47 12.59 12.60 12.57 12.60 20.6K
13:48 12.60 12.63 12.60 12.62 8.2K
13:49 12.62 12.63 12.61 12.63 12.9K
13:50 12.63 12.66 12.63 12.65 6.1K
13:51 12.64 12.66 12.63 12.66 124.5K
13:52 12.67 12.68 12.67 12.67 3.6K
13:53 12.67 12.68 12.67 12.67 5.7K
13:54 12.67 12.68 12.67 12.68 2.5K
13:55 12.68 12.69 12.67 12.68 4.5K
13:56 12.68 12.69 12.67 12.69 8.6K
13:57 12.71 12.71 12.69 12.69 3.4K
13:58 12.68 12.70 12.68 12.69 4.2K
13:59 12.69 12.69 12.68 12.69 6.8K
14:00 12.68 12.68 12.67 12.68 5.7K
14:01 12.66 12.66 12.64 12.65 3.5K
14:02 12.64 12.64 12.61 12.63 8.5K
14:03 12.63 12.63 12.61 12.61 3.5K
14:04 12.66 12.67 12.63 12.63 12.9K
14:05 12.62 12.62 12.61 12.62 1.6K
14:06 12.60 12.61 12.60 12.60 5.7K
14:07 12.61 12.61 12.59 12.59 6.0K
14:08 12.60 12.60 12.58 12.58 289.4K
14:09 12.57 12.58 12.56 12.58 3.8K
14:10 12.58 12.59 12.58 12.58 6.6K
14:11 12.57 12.57 12.55 12.56 15.6K
14:12 12.57 12.57 12.56 12.56 3.7K
14:13 12.56 12.57 12.55 12.56 5.9K
14:14 12.55 12.59 12.55 12.59 11.4K
14:15 12.57 12.60 12.57 12.60 8.9K
14:16 12.60 12.60 12.57 12.57 5.0K
14:17 12.58 12.61 12.57 12.60 5.2K
14:18 12.61 12.61 12.58 12.59 8.2K
14:19 12.59 12.61 12.59 12.59 1.5K
14:20 12.60 12.60 12.60 12.60 1.3K
14:21 12.60 12.60 12.55 12.56 16.5K
14:22 12.55 12.57 12.55 12.57 57.3K
14:23 12.57 12.61 12.55 12.59 38.2K
14:24 12.60 12.61 12.59 12.60 89.5K
14:25 12.61 12.68 12.60 12.68 102.4K
14:26 12.69 12.74 12.69 12.73 54.6K
14:27 12.74 12.77 12.74 12.77 19.3K
14:28 12.77 12.77 12.77 12.77 1.4K
14:29 12.78 12.78 12.77 12.77 5.4K
14:30 12.77 12.78 12.77 12.77 1.6K
14:31 12.77 12.78 12.77 12.78 3.2K
14:32 12.79 12.79 12.78 12.78 3.3K
14:33 12.78 12.79 12.76 12.77 28.6K
14:34 12.77 12.77 12.77 12.77 3.0K
14:35 12.78 12.80 12.78 12.79 372.6K
14:36 12.78 12.79 12.78 12.79 3.3K
14:37 12.79 12.82 12.79 12.81 55.4K
14:38 12.80 12.80 12.78 12.80 13.2K
14:39 12.79 12.80 12.78 12.78 3.8K
14:40 12.78 12.80 12.78 12.78 4.6K
14:41 12.78 12.80 12.78 12.80 23.1K
14:42 12.80 12.84 12.80 12.80 61.8K
14:43 12.79 12.81 12.78 12.78 44.5K
14:44 12.78 12.80 12.78 12.80 3.1K
14:45 12.79 12.79 12.78 12.78 1.7K
14:46 12.78 12.79 12.78 12.78 3.3K
14:47 12.79 12.80 12.79 12.79 32.4K
14:48 12.85 12.87 12.83 12.87 25.0K
14:49 12.87 12.87 12.85 12.86 15.3K
14:50 12.86 12.86 12.84 12.84 9.4K
14:51 12.85 12.85 12.84 12.85 15.3K
14:52 12.86 12.88 12.86 12.88 11.4K
14:53 12.88 12.88 12.87 12.87 9.3K
14:54 12.87 12.93 12.87 12.93 18.8K
14:55 12.91 12.93 12.91 12.93 43.4K
14:56 12.92 12.93 12.92 12.92 5.3K
14:57 12.93 12.93 12.93 12.93 1.8K
14:58 12.93 12.93 12.93 12.93 9.5K
14:59 12.93 12.96 12.93 12.95 14.5K
15:00 12.95 12.95 12.94 12.95 6.3K
15:01 12.96 13.00 12.96 12.99 24.0K
15:02 12.99 13.06 12.99 13.06 55.6K
15:03 13.08 13.09 13.07 13.09 38.6K
15:04 13.11 13.13 13.10 13.13 47.1K
15:05 13.13 13.17 13.12 13.14 36.2K
15:06 13.15 13.17 13.15 13.17 69.4K
15:07 13.21 13.23 13.19 13.23 102.3K
15:08 13.24 13.30 13.24 13.28 43.9K
15:09 13.27 13.33 13.27 13.29 48.1K
15:10 13.28 13.29 13.20 13.24 46.1K
15:11 13.23 13.23 13.19 13.20 42.5K
15:12 13.20 13.23 13.18 13.20 57.3K
15:13 13.19 13.21 13.16 13.17 61.9K
15:14 13.17 13.18 13.11 13.17 62.0K
15:15 13.17 13.19 13.15 13.18 24.1K
15:16 13.20 13.22 13.15 13.16 30.3K
15:17 13.16 13.20 13.16 13.20 8.9K
15:18 13.20 13.22 13.20 13.21 14.5K
15:19 13.20 13.23 13.20 13.22 17.1K
15:20 13.23 13.29 13.22 13.29 35.9K
15:21 13.30 13.30 13.28 13.28 24.4K
15:22 13.28 13.33 13.27 13.33 13.4K
15:23 13.32 13.36 13.32 13.34 21.6K
15:24 13.34 13.34 13.28 13.30 13.0K
15:25 13.29 13.33 13.29 13.31 16.5K
15:26 13.29 13.30 13.27 13.27 8.1K
15:27 13.28 13.28 13.20 13.21 102.6K
15:28 13.21 13.32 13.21 13.29 113.4K
15:29 13.31 13.35 13.31 13.35 40.0K
15:30 13.33 13.33 13.18 13.20 89.8K
15:31 13.20 13.21 13.19 13.21 29.4K
15:32 13.22 13.27 13.21 13.25 14.2K
15:33 13.26 13.26 13.24 13.25 7.7K
15:34 13.27 13.30 13.27 13.30 22.9K
15:35 13.30 13.33 13.30 13.33 18.1K
15:36 13.34 13.34 13.31 13.31 25.0K
15:37 13.32 13.35 13.32 13.34 8.0K
15:38 13.35 13.35 13.34 13.34 11.1K
15:39 13.34 13.34 13.27 13.27 29.8K
15:40 13.26 13.26 13.25 13.26 19.9K
15:41 13.25 13.29 13.25 13.29 14.6K
15:42 13.28 13.28 13.24 13.24 8.6K
15:43 13.25 13.25 13.23 13.23 14.1K
15:44 13.25 13.26 13.23 13.25 21.7K
15:45 13.25 13.25 13.19 13.19 54.7K
15:46 13.18 13.18 13.11 13.12 36.3K
15:47 13.11 13.14 13.11 13.12 51.6K
15:48 13.12 13.12 13.09 13.09 24.9K
15:49 13.09 13.10 13.07 13.09 85.8K
15:50 13.10 13.10 13.07 13.07 21.1K
15:51 13.09 13.11 13.09 13.11 28.7K
15:52 13.12 13.12 13.11 13.12 22.0K
15:53 13.11 13.11 13.09 13.11 13.7K
15:54 13.09 13.10 13.06 13.07 33.7K
15:55 13.05 13.11 13.05 13.10 46.7K
15:56 13.10 13.13 13.10 13.13 46.3K
15:57 13.13 13.16 13.12 13.16 96.3K
15:58 13.16 13.17 13.09 13.12 124.0K
15:59 13.11 13.11 13.06 13.08 782.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし