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 13.40 13.46 13.38 13.46 86.1K
09:31 13.45 13.47 13.42 13.45 16.8K
09:32 13.45 13.47 13.44 13.44 9.6K
09:33 13.35 13.36 13.33 13.34 6.5K
09:34 13.34 13.35 13.31 13.35 13.9K
09:35 13.37 13.53 13.37 13.53 28.0K
09:36 13.48 13.49 13.48 13.49 50.2K
09:37 13.49 13.49 13.43 13.46 34.5K
09:38 13.47 13.47 13.46 13.46 16.5K
09:39 13.47 13.47 13.43 13.44 6.7K
09:40 13.45 13.48 13.42 13.42 18.2K
09:41 13.43 13.44 13.43 13.43 7.5K
09:42 13.42 13.42 13.35 13.35 9.6K
09:43 13.34 13.38 13.31 13.38 24.8K
09:44 13.36 13.44 13.36 13.42 8.3K
09:45 13.43 13.51 13.43 13.51 14.8K
09:46 13.49 13.49 13.40 13.40 5.9K
09:47 13.38 13.38 13.31 13.31 19.8K
09:48 13.34 13.36 13.26 13.27 34.6K
09:49 13.29 13.29 13.26 13.27 16.3K
09:50 13.26 13.29 13.24 13.24 7.3K
09:51 13.23 13.23 13.19 13.19 10.6K
09:52 13.21 13.27 13.19 13.27 18.1K
09:53 13.26 13.26 13.18 13.20 3.0K
09:54 13.25 13.26 13.23 13.24 8.7K
09:55 13.23 13.24 13.22 13.23 3.6K
09:56 13.26 13.29 13.26 13.29 7.0K
09:57 13.31 13.32 13.26 13.28 13.0K
09:58 13.28 13.28 13.25 13.26 18.3K
09:59 13.27 13.27 13.25 13.25 7.6K
10:00 13.22 13.24 13.22 13.24 12.6K
10:01 13.25 13.25 13.21 13.21 6.1K
10:02 13.18 13.18 13.14 13.15 37.3K
10:03 13.14 13.14 13.10 13.10 8.3K
10:04 13.10 13.11 13.08 13.11 14.6K
10:05 13.11 13.13 13.10 13.10 3.4K
10:06 13.09 13.09 13.02 13.04 9.8K
10:07 13.04 13.07 13.04 13.07 9.1K
10:08 13.07 13.08 13.03 13.03 5.6K
10:09 13.03 13.06 13.03 13.06 6.8K
10:10 13.07 13.09 13.07 13.08 6.2K
10:11 13.04 13.04 12.96 12.97 23.1K
10:12 12.97 13.02 12.97 13.02 40.5K
10:13 12.98 12.98 12.97 12.98 10.7K
10:14 12.98 13.02 12.98 13.01 12.3K
10:15 13.01 13.01 12.99 13.00 23.5K
10:16 13.00 13.04 13.00 13.03 10.5K
10:17 13.04 13.04 12.99 12.99 4.7K
10:18 12.96 12.98 12.96 12.96 18.7K
10:19 12.95 12.95 12.88 12.88 93.9K
10:20 12.89 12.89 12.86 12.86 8.6K
10:21 12.84 12.93 12.84 12.93 22.9K
10:22 12.92 12.94 12.89 12.89 8.2K
10:23 12.88 12.90 12.87 12.87 9.1K
10:24 12.86 12.86 12.83 12.83 3.2K
10:25 12.83 12.87 12.83 12.87 5.4K
10:26 12.86 12.88 12.86 12.87 20.3K
10:27 12.87 12.88 12.86 12.86 7.3K
10:28 12.87 12.91 12.87 12.90 6.9K
10:29 12.92 12.93 12.92 12.92 14.8K
10:30 12.89 12.90 12.89 12.90 6.7K
10:31 12.90 12.91 12.90 12.91 3.3K
10:32 12.92 12.97 12.92 12.97 8.0K
10:33 12.95 13.01 12.95 13.01 61.2K
10:34 13.01 13.02 13.01 13.02 4.2K
10:35 13.01 13.03 13.01 13.01 11.5K
10:36 13.02 13.03 13.02 13.02 3.9K
10:37 13.02 13.04 13.02 13.04 10.1K
10:38 13.04 13.05 13.03 13.03 4.6K
10:39 13.03 13.03 13.01 13.02 3.9K
10:40 13.01 13.01 13.01 13.01 1.0K
10:41 13.00 13.02 13.00 13.00 8.8K
10:42 13.00 13.00 13.00 13.00 1.9K
10:43 13.00 13.00 12.99 13.00 6.0K
10:44 13.00 13.00 13.00 13.00 0.9K
10:45 12.99 12.99 12.97 12.97 5.9K
10:46 12.97 12.98 12.96 12.97 5.5K
10:47 12.96 12.97 12.96 12.97 0.7K
10:48 12.97 12.98 12.97 12.98 4.6K
10:49 12.95 12.96 12.95 12.95 2.7K
10:50 12.94 12.95 12.93 12.93 4.6K
10:51 12.92 12.95 12.92 12.95 15.9K
10:52 12.95 12.95 12.92 12.92 8.9K
10:53 12.92 12.92 12.90 12.91 5.5K
10:54 12.90 12.90 12.90 12.90 5.0K
10:55 12.89 12.89 12.84 12.84 10.3K
10:56 12.83 12.84 12.83 12.84 6.6K
10:57 12.84 12.85 12.84 12.85 3.0K
10:58 12.86 12.86 12.84 12.84 8.5K
10:59 12.83 12.86 12.83 12.86 13.6K
11:00 12.86 12.86 12.85 12.85 7.6K
11:01 12.85 12.85 12.85 12.85 1.5K
11:02 12.85 12.85 12.83 12.84 6.2K
11:03 12.84 12.84 12.83 12.84 3.1K
11:04 12.83 12.85 12.81 12.83 25.1K
11:05 12.84 12.87 12.84 12.87 4.0K
11:06 12.88 12.88 12.88 12.88 6.7K
11:07 12.88 12.88 12.85 12.87 51.9K
11:08 12.88 12.90 12.88 12.88 12.7K
11:09 12.87 12.88 12.87 12.87 3.3K
11:10 12.87 12.87 12.84 12.84 9.0K
11:11 12.82 12.83 12.82 12.83 2.6K
11:12 12.82 12.82 12.81 12.81 2.5K
11:13 12.82 12.82 12.79 12.82 23.1K
11:14 12.84 12.84 12.80 12.81 10.5K
11:15 12.81 12.81 12.79 12.80 4.4K
11:16 12.80 12.80 12.78 12.78 7.7K
11:17 12.78 12.79 12.76 12.77 10.9K
11:18 12.77 12.78 12.77 12.77 4.6K
11:19 12.76 12.78 12.76 12.77 7.0K
11:20 12.76 12.76 12.75 12.75 5.7K
11:21 12.74 12.74 12.71 12.71 1.8K
11:22 12.70 12.70 12.68 12.70 9.7K
11:23 12.71 12.74 12.71 12.72 3.8K
11:24 12.70 12.70 12.68 12.68 4.4K
11:25 12.68 12.72 12.68 12.72 6.3K
11:26 12.72 12.72 12.70 12.71 5.4K
11:27 12.70 12.73 12.70 12.73 5.0K
11:28 12.72 12.73 12.72 12.73 1.8K
11:29 12.71 12.71 12.70 12.70 5.1K
11:30 12.71 12.73 12.69 12.73 14.0K
11:31 12.73 12.73 12.71 12.71 2.1K
11:32 12.72 12.73 12.72 12.73 2.4K
11:33 12.72 12.73 12.72 12.73 4.0K
11:34 12.72 12.72 12.71 12.71 4.0K
11:35 12.71 12.71 12.71 12.71 3.0K
11:36 12.70 12.71 12.70 12.71 4.2K
11:37 12.72 12.72 12.71 12.71 5.9K
11:38 12.70 12.72 12.70 12.72 7.5K
11:39 12.72 12.72 12.70 12.70 1.5K
11:40 12.71 12.72 12.71 12.72 3.7K
11:41 12.73 12.75 12.73 12.74 7.9K
11:42 12.74 12.76 12.74 12.75 8.7K
11:43 12.77 12.77 12.74 12.74 46.6K
11:44 12.75 12.75 12.72 12.72 10.8K
11:45 12.72 12.74 12.72 12.73 8.2K
11:46 12.73 12.73 12.72 12.72 0.8K
11:47 12.72 12.72 12.71 12.71 2.5K
11:48 12.71 12.72 12.69 12.69 10.5K
11:49 12.70 12.70 12.69 12.69 1.3K
11:50 12.70 12.70 12.70 12.70 3.3K
11:51 12.70 12.70 12.64 12.64 24.6K
11:52 12.64 12.64 12.63 12.63 3.4K
11:53 12.63 12.63 12.63 12.63 0.6K
11:54 12.63 12.64 12.62 12.63 13.2K
11:55 12.63 12.63 12.63 12.63 1.4K
11:56 12.63 12.63 12.57 12.58 18.9K
11:57 12.57 12.57 12.56 12.57 5.1K
11:58 12.57 12.57 12.56 12.57 10.9K
11:59 12.56 12.57 12.56 12.57 4.1K
12:00 12.57 12.58 12.57 12.57 6.2K
12:01 12.58 12.59 12.57 12.58 4.5K
12:02 12.58 12.58 12.56 12.56 17.0K
12:03 12.57 12.57 12.56 12.57 2.3K
12:04 12.56 12.57 12.55 12.55 5.9K
12:05 12.55 12.56 12.55 12.56 2.4K
12:06 12.55 12.55 12.53 12.53 2.7K
12:07 12.54 12.54 12.53 12.53 1.0K
12:08 12.53 12.54 12.51 12.51 7.1K
12:09 12.50 12.51 12.50 12.51 10.9K
12:10 12.51 12.51 12.50 12.51 9.3K
12:11 12.50 12.51 12.50 12.51 7.7K
12:12 12.51 12.51 12.46 12.47 39.7K
12:13 12.49 12.50 12.49 12.50 4.8K
12:14 12.51 12.55 12.50 12.55 10.9K
12:15 12.52 12.52 12.51 12.52 7.9K
12:16 12.54 12.55 12.54 12.55 3.8K
12:17 12.55 12.55 12.55 12.55 6.4K
12:18 12.55 12.55 12.55 12.55 3.4K
12:19 12.55 12.56 12.55 12.56 2.7K
12:20 12.56 12.59 12.56 12.59 5.2K
12:21 12.60 12.60 12.59 12.60 7.8K
12:22 12.61 12.62 12.61 12.62 2.4K
12:23 12.61 12.62 12.59 12.62 6.7K
12:24 12.65 12.65 12.64 12.64 2.5K
12:25 12.65 12.65 12.65 12.65 2.5K
12:26 12.65 12.65 12.62 12.63 17.3K
12:27 12.63 12.63 12.63 12.63 1.9K
12:28 12.62 12.64 12.60 12.61 12.0K
12:29 12.61 12.61 12.60 12.61 24.4K
12:30 12.62 12.64 12.62 12.64 40.9K
12:31 12.62 12.62 12.60 12.61 8.1K
12:32 12.61 12.61 12.57 12.57 11.4K
12:33 12.56 12.57 12.56 12.57 5.2K
12:34 12.57 12.57 12.57 12.56 0.5K
12:35 12.56 12.57 12.53 12.53 8.0K
12:36 12.52 12.54 12.52 12.54 5.2K
12:37 12.54 12.54 12.53 12.53 2.6K
12:38 12.53 12.55 12.53 12.55 6.1K
12:39 12.53 12.53 12.53 12.53 2.3K
12:40 12.53 12.54 12.45 12.45 74.2K
12:41 12.48 12.49 12.46 12.49 11.5K
12:42 12.50 12.51 12.50 12.51 5.1K
12:43 12.51 12.51 12.50 12.50 2.9K
12:44 12.50 12.50 12.50 12.50 0.7K
12:45 12.50 12.51 12.50 12.50 3.1K
12:46 12.50 12.51 12.50 12.51 4.4K
12:47 12.51 12.51 12.51 12.51 0.2K
12:48 12.51 12.52 12.51 12.52 6.0K
12:49 12.52 12.52 12.50 12.50 1.7K
12:50 12.50 12.52 12.50 12.51 3.7K
12:51 12.51 12.54 12.51 12.54 3.4K
12:52 12.53 12.54 12.53 12.53 2.4K
12:53 12.52 12.52 12.51 12.51 3.5K
12:54 12.52 12.55 12.52 12.55 3.9K
12:55 12.55 12.56 12.55 12.55 8.3K
12:56 12.55 12.57 12.55 12.57 3.9K
12:57 12.56 12.57 12.56 12.57 2.2K
12:58 12.59 12.59 12.58 12.58 5.1K
12:59 12.58 12.58 12.56 12.56 2.9K
13:00 12.56 12.56 12.52 12.52 12.8K
13:01 12.52 12.56 12.52 12.56 9.5K
13:02 12.56 12.56 12.54 12.54 5.2K
13:03 12.55 12.57 12.55 12.57 5.2K
13:04 12.57 12.57 12.56 12.56 2.7K
13:05 12.55 12.55 12.54 12.54 4.6K
13:06 12.55 12.55 12.52 12.52 5.0K
13:07 12.53 12.53 12.52 12.53 1.9K
13:08 12.52 12.54 12.52 12.54 7.1K
13:09 12.54 12.54 12.53 12.53 2.7K
13:10 12.52 12.53 12.52 12.53 2.6K
13:11 12.52 12.52 12.51 12.51 1.9K
13:12 12.52 12.52 12.48 12.49 9.8K
13:13 12.51 12.52 12.51 12.52 4.5K
13:14 12.52 12.52 12.51 12.52 2.8K
13:15 12.52 12.52 12.52 12.52 5.8K
13:16 12.52 12.53 12.52 12.53 4.8K
13:17 12.53 12.53 12.53 12.53 3.2K
13:18 12.52 12.52 12.50 12.50 7.5K
13:19 12.51 12.53 12.51 12.53 7.1K
13:20 12.54 12.56 12.54 12.56 7.5K
13:21 12.54 12.57 12.53 12.57 32.2K
13:22 12.57 12.57 12.55 12.55 1.6K
13:23 12.56 12.63 12.56 12.63 37.6K
13:24 12.65 12.66 12.60 12.61 233.4K
13:25 12.61 12.61 12.56 12.57 9.4K
13:26 12.57 12.58 12.54 12.54 2.6K
13:27 12.53 12.57 12.53 12.57 9.9K
13:28 12.58 12.58 12.56 12.56 1.1K
13:29 12.56 12.56 12.56 12.56 1.6K
13:30 12.56 12.57 12.56 12.57 3.2K
13:31 12.53 12.54 12.53 12.54 15.5K
13:32 12.55 12.55 12.54 12.54 0.5K
13:33 12.55 12.55 12.51 12.51 2.6K
13:34 12.51 12.51 12.48 12.48 11.2K
13:35 12.48 12.49 12.47 12.48 10.5K
13:36 12.47 12.48 12.47 12.48 1.1K
13:37 12.48 12.51 12.48 12.50 29.0K
13:38 12.50 12.51 12.50 12.51 3.0K
13:39 12.51 12.51 12.48 12.50 7.8K
13:40 12.49 12.49 12.49 12.49 0.4K
13:41 12.48 12.49 12.48 12.49 4.7K
13:42 12.49 12.50 12.49 12.50 2.4K
13:43 12.50 12.50 12.50 12.50 2.0K
13:44 12.47 12.49 12.47 12.49 18.0K
13:45 12.49 12.51 12.48 12.51 6.1K
13:46 12.50 12.50 12.50 12.50 2.6K
13:47 12.52 12.53 12.52 12.53 4.5K
13:48 12.53 12.53 12.53 12.53 0.6K
13:49 12.54 12.55 12.54 12.54 2.3K
13:50 12.55 12.55 12.54 12.54 2.5K
13:51 12.55 12.56 12.55 12.56 4.5K
13:52 12.57 12.59 12.57 12.58 3.9K
13:53 12.60 12.60 12.60 12.60 3.1K
13:54 12.60 12.61 12.60 12.61 1.6K
13:55 12.61 12.64 12.61 12.64 2.3K
13:56 12.65 12.65 12.64 12.64 1.1K
13:57 12.63 12.65 12.63 12.65 4.7K
13:58 12.64 12.65 12.64 12.65 0.7K
13:59 12.66 12.68 12.66 12.68 4.2K
14:00 12.67 12.69 12.67 12.69 5.2K
14:01 12.68 12.68 12.66 12.66 4.9K
14:02 12.67 12.67 12.67 12.67 0.8K
14:03 12.66 12.68 12.65 12.68 6.5K
14:04 12.68 12.68 12.67 12.67 2.0K
14:05 12.67 12.67 12.66 12.66 4.1K
14:06 12.67 12.69 12.67 12.69 8.4K
14:07 12.69 12.69 12.69 12.69 0.9K
14:08 12.69 12.70 12.69 12.70 6.1K
14:09 12.70 12.70 12.70 12.70 1.3K
14:10 12.69 12.72 12.69 12.72 4.7K
14:11 12.71 12.71 12.71 12.71 2.8K
14:12 12.72 12.72 12.72 12.72 0.3K
14:13 12.71 12.71 12.71 12.71 8.1K
14:14 12.70 12.70 12.70 12.70 2.4K
14:15 12.70 12.72 12.70 12.71 5.0K
14:16 12.71 12.72 12.71 12.71 6.4K
14:17 12.70 12.70 12.70 12.70 2.0K
14:18 12.70 12.70 12.70 12.70 1.9K
14:19 12.71 12.73 12.71 12.72 14.5K
14:20 12.72 12.72 12.70 12.70 10.4K
14:21 12.69 12.69 12.68 12.68 4.0K
14:22 12.68 12.68 12.66 12.66 6.2K
14:23 12.67 12.70 12.67 12.70 6.9K
14:24 12.70 12.70 12.68 12.68 8.5K
14:25 12.65 12.66 12.65 12.65 3.2K
14:26 12.66 12.66 12.65 12.65 0.6K
14:27 12.64 12.65 12.64 12.65 3.5K
14:28 12.65 12.65 12.64 12.64 3.9K
14:29 12.64 12.65 12.64 12.65 1.0K
14:30 12.65 12.67 12.65 12.66 6.6K
14:31 12.65 12.66 12.65 12.66 1.4K
14:32 12.64 12.64 12.63 12.63 2.4K
14:33 12.63 12.64 12.63 12.64 8.4K
14:34 12.65 12.67 12.64 12.67 6.3K
14:35 12.67 12.68 12.67 12.68 1.9K
14:36 12.68 12.69 12.68 12.68 8.5K
14:37 12.69 12.69 12.67 12.68 5.3K
14:38 12.68 12.72 12.68 12.72 8.9K
14:39 12.72 12.72 12.72 12.72 2.0K
14:40 12.73 12.73 12.71 12.71 4.1K
14:41 12.72 12.72 12.71 12.71 5.0K
14:42 12.70 12.72 12.70 12.70 5.2K
14:43 12.70 12.72 12.70 12.72 3.4K
14:44 12.72 12.72 12.70 12.70 3.5K
14:45 12.70 12.71 12.70 12.71 2.4K
14:46 12.71 12.71 12.69 12.70 3.2K
14:47 12.71 12.71 12.69 12.69 20.5K
14:48 12.69 12.69 12.69 12.69 1.3K
14:49 12.69 12.69 12.69 12.69 3.9K
14:50 12.68 12.68 12.67 12.68 9.5K
14:51 12.68 12.69 12.68 12.69 5.9K
14:52 12.69 12.69 12.68 12.69 1.5K
14:53 12.69 12.70 12.69 12.70 4.1K
14:54 12.70 12.70 12.70 12.70 1.1K
14:55 12.70 12.70 12.70 12.70 0.8K
14:56 12.70 12.70 12.69 12.69 1.6K
14:57 12.70 12.72 12.70 12.72 4.3K
14:58 12.72 12.72 12.69 12.69 3.2K
14:59 12.69 12.69 12.69 12.69 0.6K
15:00 12.68 12.68 12.67 12.67 8.1K
15:01 12.68 12.68 12.66 12.66 1.5K
15:02 12.67 12.67 12.66 12.66 1.8K
15:03 12.65 12.65 12.65 12.65 6.4K
15:04 12.65 12.65 12.64 12.65 10.8K
15:05 12.65 12.65 12.65 12.65 0.1K
15:06 12.64 12.67 12.64 12.67 7.0K
15:07 12.66 12.66 12.65 12.65 2.5K
15:08 12.64 12.64 12.63 12.63 2.1K
15:09 12.63 12.63 12.61 12.61 11.1K
15:10 12.61 12.61 12.61 12.61 1.9K
15:12 12.62 12.63 12.62 12.63 9.4K
15:13 12.62 12.64 12.62 12.64 6.0K
15:14 12.64 12.65 12.62 12.63 18.4K
15:15 12.61 12.61 12.60 12.61 11.6K
15:16 12.61 12.61 12.59 12.60 6.1K
15:17 12.60 12.60 12.60 12.60 1.2K
15:18 12.60 12.61 12.60 12.60 4.9K
15:19 12.61 12.63 12.61 12.63 3.9K
15:20 12.63 12.63 12.61 12.62 5.8K
15:21 12.62 12.62 12.60 12.60 2.3K
15:22 12.60 12.61 12.60 12.60 3.2K
15:23 12.61 12.61 12.60 12.60 4.5K
15:24 12.60 12.63 12.60 12.63 7.3K
15:25 12.63 12.64 12.63 12.64 3.3K
15:26 12.64 12.64 12.63 12.63 1.9K
15:27 12.63 12.63 12.63 12.63 3.8K
15:28 12.64 12.64 12.63 12.64 1.7K
15:29 12.64 12.65 12.64 12.65 4.0K
15:30 12.68 12.68 12.66 12.66 6.7K
15:31 12.66 12.66 12.65 12.65 6.3K
15:32 12.64 12.64 12.64 12.64 1.5K
15:33 12.63 12.63 12.62 12.63 6.1K
15:34 12.63 12.66 12.63 12.64 7.6K
15:35 12.65 12.65 12.64 12.64 5.4K
15:36 12.63 12.63 12.63 12.63 2.2K
15:37 12.62 12.65 12.62 12.65 7.4K
15:38 12.64 12.65 12.64 12.65 2.7K
15:39 12.64 12.64 12.60 12.60 21.6K
15:40 12.60 12.62 12.60 12.62 9.6K
15:41 12.63 12.66 12.63 12.66 13.6K
15:42 12.66 12.66 12.65 12.65 1.7K
15:43 12.65 12.67 12.65 12.67 7.3K
15:44 12.66 12.67 12.65 12.65 13.6K
15:45 12.66 12.67 12.66 12.67 8.2K
15:46 12.67 12.67 12.67 12.67 2.3K
15:47 12.67 12.67 12.66 12.66 3.5K
15:48 12.66 12.66 12.65 12.65 1.3K
15:49 12.67 12.69 12.67 12.69 9.7K
15:50 12.69 12.69 12.69 12.69 7.8K
15:51 12.69 12.69 12.68 12.68 9.4K
15:52 12.69 12.70 12.69 12.70 8.6K
15:53 12.69 12.71 12.69 12.70 12.8K
15:54 12.70 12.72 12.70 12.72 13.5K
15:55 12.71 12.72 12.70 12.71 13.1K
15:56 12.70 12.72 12.69 12.70 40.9K
15:57 12.69 12.70 12.68 12.68 16.4K
15:58 12.68 12.68 12.67 12.67 22.0K
15:59 12.68 12.68 12.66 12.68 515.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし