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 12.97 13.00 12.63 12.73 112.7K
09:31 12.75 12.76 12.75 12.76 6.1K
09:32 12.76 12.76 12.72 12.76 2.2K
09:33 12.78 12.95 12.78 12.89 10.4K
09:34 12.89 12.89 12.80 12.82 4.6K
09:35 12.84 12.85 12.78 12.78 6.1K
09:36 12.80 12.80 12.78 12.79 4.5K
09:37 12.80 12.83 12.80 12.82 3.1K
09:38 12.83 12.88 12.80 12.88 5.1K
09:39 12.88 12.88 12.86 12.87 3.0K
09:40 12.86 12.90 12.85 12.88 3.0K
09:41 12.86 12.89 12.82 12.82 6.2K
09:42 12.81 12.81 12.79 12.79 9.9K
09:43 12.78 12.81 12.78 12.79 4.3K
09:44 12.78 12.81 12.77 12.81 4.1K
09:45 12.82 12.83 12.80 12.80 3.9K
09:46 12.78 12.78 12.76 12.77 11.6K
09:47 12.78 12.79 12.77 12.79 4.5K
09:48 12.79 12.80 12.79 12.80 4.2K
09:49 12.80 12.80 12.74 12.74 4.0K
09:50 12.73 12.73 12.69 12.73 14.5K
09:51 12.74 12.74 12.73 12.74 2.4K
09:52 12.75 12.80 12.73 12.80 21.4K
09:53 12.81 12.81 12.80 12.80 10.5K
09:54 12.79 12.80 12.77 12.79 2.0K
09:55 12.80 12.81 12.79 12.79 95.1K
09:56 12.76 12.76 12.73 12.73 11.3K
09:57 12.73 12.74 12.73 12.73 0.7K
09:58 12.75 12.76 12.75 12.76 2.5K
09:59 12.76 12.82 12.76 12.82 3.7K
10:00 12.76 12.76 12.73 12.75 21.2K
10:01 12.75 12.75 12.68 12.68 14.1K
10:02 12.70 12.74 12.70 12.74 3.3K
10:03 12.73 12.75 12.71 12.71 20.7K
10:04 12.72 12.72 12.70 12.70 3.1K
10:05 12.69 12.71 12.66 12.66 7.0K
10:06 12.67 12.72 12.67 12.72 3.0K
10:07 12.75 12.76 12.75 12.76 2.4K
10:08 12.79 12.79 12.73 12.73 8.7K
10:09 12.74 12.74 12.74 12.74 2.0K
10:10 12.74 12.76 12.73 12.76 6.0K
10:11 12.76 12.76 12.68 12.68 3.0K
10:12 12.70 12.70 12.68 12.69 1.7K
10:13 12.69 12.71 12.68 12.70 3.8K
10:14 12.70 12.70 12.69 12.69 1.1K
10:15 12.74 12.74 12.69 12.69 3.0K
10:16 12.71 12.77 12.71 12.77 13.2K
10:17 12.70 12.70 12.67 12.67 13.7K
10:18 12.65 12.66 12.64 12.64 9.0K
10:19 12.64 12.65 12.62 12.63 6.3K
10:20 12.61 12.61 12.57 12.59 8.0K
10:21 12.58 12.59 12.58 12.59 2.3K
10:22 12.59 12.59 12.54 12.54 6.3K
10:23 12.56 12.57 12.56 12.56 6.3K
10:24 12.57 12.58 12.55 12.55 5.1K
10:25 12.54 12.58 12.54 12.57 32.4K
10:26 12.57 12.58 12.57 12.58 5.3K
10:27 12.58 12.59 12.58 12.59 3.1K
10:28 12.59 12.61 12.59 12.61 4.6K
10:29 12.63 12.63 12.60 12.60 4.5K
10:30 12.58 12.59 12.57 12.57 2.8K
10:31 12.58 12.58 12.55 12.55 5.8K
10:32 12.54 12.57 12.54 12.57 3.2K
10:33 12.56 12.56 12.55 12.55 1.9K
10:34 12.54 12.54 12.53 12.53 3.6K
10:35 12.53 12.53 12.53 12.53 0.2K
10:36 12.52 12.52 12.51 12.51 15.2K
10:37 12.53 12.53 12.52 12.53 1.8K
10:38 12.53 12.55 12.53 12.55 10.2K
10:39 12.54 12.54 12.52 12.52 1.1K
10:40 12.53 12.55 12.53 12.55 2.4K
10:41 12.56 12.56 12.56 12.56 8.1K
10:42 12.51 12.52 12.51 12.52 2.1K
10:43 12.51 12.51 12.49 12.49 20.2K
10:44 12.49 12.49 12.48 12.48 4.8K
10:45 12.48 12.48 12.47 12.48 4.2K
10:46 12.50 12.50 12.49 12.49 5.0K
10:47 12.49 12.50 12.49 12.50 5.1K
10:48 12.48 12.48 12.45 12.45 3.6K
10:49 12.46 12.46 12.44 12.44 7.9K
10:50 12.45 12.46 12.45 12.45 6.7K
10:51 12.44 12.49 12.44 12.47 3.3K
10:52 12.46 12.46 12.46 12.46 3.8K
10:53 12.48 12.51 12.48 12.51 5.0K
10:54 12.51 12.51 12.50 12.50 2.1K
10:55 12.50 12.51 12.50 12.51 1.7K
10:56 12.51 12.52 12.50 12.52 4.8K
10:57 12.54 12.55 12.54 12.55 4.4K
10:58 12.58 12.65 12.58 12.65 25.7K
10:59 12.64 12.64 12.64 12.64 3.6K
11:00 12.61 12.61 12.56 12.57 14.5K
11:01 12.57 12.60 12.56 12.60 4.2K
11:02 12.61 12.64 12.61 12.64 5.1K
11:03 12.66 12.67 12.65 12.66 11.3K
11:04 12.65 12.66 12.63 12.63 3.2K
11:05 12.62 12.65 12.62 12.62 6.2K
11:06 12.61 12.65 12.61 12.65 13.5K
11:07 12.64 12.66 12.64 12.66 6.3K
11:08 12.66 12.68 12.66 12.66 5.4K
11:09 12.67 12.68 12.67 12.68 4.6K
11:10 12.67 12.67 12.65 12.65 12.9K
11:11 12.64 12.66 12.63 12.65 2.0K
11:12 12.66 12.66 12.66 12.66 1.1K
11:13 12.66 12.67 12.66 12.67 3.7K
11:14 12.67 12.67 12.67 12.67 1.5K
11:15 12.68 12.68 12.67 12.67 2.8K
11:16 12.68 12.68 12.62 12.65 10.6K
11:17 12.63 12.63 12.61 12.63 1.4K
11:18 12.63 12.63 12.63 12.63 2.4K
11:19 12.64 12.64 12.62 12.62 3.8K
11:20 12.59 12.62 12.59 12.61 19.4K
11:21 12.59 12.59 12.58 12.58 2.3K
11:22 12.58 12.60 12.58 12.60 3.7K
11:23 12.61 12.61 12.61 12.61 0.8K
11:24 12.58 12.60 12.58 12.60 2.8K
11:25 12.60 12.62 12.60 12.62 3.4K
11:26 12.60 12.60 12.60 12.60 0.7K
11:27 12.60 12.61 12.60 12.61 2.8K
11:28 12.62 12.62 12.60 12.60 12.8K
11:29 12.60 12.60 12.60 12.60 0.1K
11:30 12.60 12.62 12.60 12.61 3.5K
11:31 12.57 12.59 12.57 12.59 5.7K
11:32 12.58 12.58 12.57 12.57 1.4K
11:33 12.58 12.60 12.58 12.60 6.1K
11:34 12.60 12.61 12.59 12.59 5.9K
11:35 12.57 12.57 12.53 12.53 3.7K
11:36 12.53 12.55 12.53 12.55 2.6K
11:37 12.56 12.57 12.52 12.53 4.2K
11:38 12.54 12.55 12.54 12.55 3.5K
11:39 12.54 12.55 12.53 12.53 11.3K
11:40 12.53 12.55 12.53 12.53 8.0K
11:41 12.53 12.54 12.53 12.54 5.0K
11:42 12.55 12.55 12.54 12.54 14.9K
11:43 12.54 12.54 12.53 12.54 4.4K
11:44 12.54 12.54 12.54 12.53 4.0K
11:45 12.54 12.56 12.54 12.54 4.8K
11:46 12.53 12.53 12.53 12.53 3.7K
11:47 12.53 12.54 12.53 12.54 0.9K
11:48 12.54 12.56 12.54 12.54 4.8K
11:49 12.54 12.54 12.53 12.53 3.6K
11:50 12.50 12.50 12.48 12.48 11.7K
11:51 12.50 12.50 12.50 12.50 1.7K
11:52 12.48 12.51 12.48 12.51 4.4K
11:53 12.52 12.52 12.52 12.52 1.5K
11:55 12.51 12.53 12.51 12.53 2.2K
11:56 12.54 12.54 12.52 12.52 1.9K
11:57 12.53 12.55 12.53 12.55 1.8K
11:58 12.55 12.56 12.55 12.56 1.3K
11:59 12.57 12.57 12.57 12.57 1.9K
12:00 12.58 12.58 12.58 12.58 0.9K
12:01 12.60 12.63 12.60 12.60 3.5K
12:02 12.60 12.61 12.60 12.61 1.2K
12:03 12.62 12.62 12.59 12.59 3.0K
12:04 12.60 12.60 12.60 12.60 0.6K
12:05 12.60 12.62 12.60 12.61 4.9K
12:06 12.63 12.63 12.61 12.61 3.3K
12:07 12.62 12.63 12.62 12.63 0.9K
12:08 12.63 12.63 12.62 12.62 0.9K
12:09 12.63 12.63 12.61 12.61 2.1K
12:10 12.62 12.64 12.62 12.64 7.4K
12:11 12.64 12.64 12.64 12.64 1.0K
12:12 12.64 12.64 12.62 12.63 2.1K
12:13 12.63 12.64 12.63 12.64 1.3K
12:14 12.63 12.63 12.63 12.63 0.4K
12:15 12.65 12.66 12.65 12.65 2.0K
12:16 12.65 12.66 12.65 12.66 1.2K
12:17 12.64 12.64 12.62 12.62 3.3K
12:18 12.63 12.63 12.63 12.63 0.2K
12:19 12.62 12.64 12.62 12.64 4.5K
12:20 12.64 12.64 12.59 12.59 25.4K
12:21 12.60 12.60 12.59 12.59 15.4K
12:23 12.58 12.58 12.58 12.58 1.2K
12:24 12.55 12.55 12.55 12.55 0.3K
12:25 12.56 12.56 12.56 12.56 1.1K
12:26 12.55 12.57 12.55 12.57 2.5K
12:27 12.57 12.57 12.57 12.57 1.4K
12:29 12.57 12.57 12.57 12.57 1.5K
12:30 12.60 12.60 12.60 12.60 3.9K
12:31 12.60 12.63 12.60 12.63 1.9K
12:32 12.61 12.61 12.61 12.61 27.5K
12:34 12.60 12.60 12.60 12.60 2.1K
12:35 12.59 12.59 12.59 12.59 1.4K
12:36 12.59 12.59 12.59 12.59 1.1K
12:37 12.59 12.59 12.58 12.58 1.4K
12:38 12.58 12.60 12.56 12.56 3.5K
12:39 12.55 12.55 12.55 12.55 0.8K
12:40 12.54 12.54 12.51 12.51 2.3K
12:41 12.50 12.50 12.50 12.50 0.6K
12:42 12.50 12.51 12.49 12.51 3.1K
12:43 12.51 12.51 12.51 12.51 1.0K
12:44 12.50 12.50 12.50 12.50 1.1K
12:45 12.50 12.50 12.48 12.48 14.3K
12:46 12.48 12.48 12.48 12.48 0.2K
12:47 12.47 12.47 12.47 12.47 0.4K
12:48 12.47 12.47 12.46 12.47 3.0K
12:49 12.48 12.49 12.48 12.49 3.4K
12:50 12.49 12.50 12.49 12.50 2.3K
12:51 12.53 12.53 12.53 12.53 2.1K
12:52 12.54 12.56 12.54 12.56 2.0K
12:53 12.55 12.55 12.55 12.55 0.5K
12:54 12.54 12.54 12.54 12.54 1.8K
12:56 12.53 12.54 12.51 12.53 5.4K
12:57 12.52 12.52 12.52 12.52 2.4K
13:00 12.51 12.52 12.50 12.52 2.1K
13:01 12.53 12.55 12.53 12.55 2.2K
13:02 12.55 12.55 12.55 12.55 0.6K
13:03 12.51 12.51 12.51 12.51 1.5K
13:05 12.54 12.54 12.54 12.54 0.8K
13:07 12.54 12.55 12.54 12.55 4.1K
13:08 12.53 12.53 12.52 12.52 9.0K
13:09 12.51 12.51 12.50 12.50 3.4K
13:10 12.50 12.51 12.50 12.51 4.0K
13:13 12.51 12.51 12.50 12.50 1.4K
13:14 12.50 12.50 12.49 12.49 2.7K
13:15 12.50 12.52 12.50 12.50 3.1K
13:16 12.48 12.48 12.48 12.48 0.7K
13:18 12.49 12.50 12.49 12.50 2.2K
13:20 12.50 12.50 12.50 12.50 0.9K
13:21 12.51 12.51 12.51 12.51 0.5K
13:22 12.52 12.52 12.51 12.51 1.2K
13:24 12.51 12.52 12.51 12.52 2.9K
13:25 12.52 12.52 12.52 12.52 0.3K
13:27 12.52 12.53 12.52 12.53 2.8K
13:28 12.54 12.54 12.54 12.54 1.2K
13:29 12.54 12.54 12.54 12.54 2.6K
13:30 12.52 12.52 12.52 12.52 0.8K
13:31 12.53 12.53 12.53 12.53 1.3K
13:32 12.54 12.55 12.54 12.55 2.5K
13:33 12.55 12.55 12.55 12.55 2.2K
13:34 12.54 12.54 12.54 12.54 0.3K
13:35 12.54 12.54 12.54 12.54 0.2K
13:36 12.55 12.55 12.55 12.55 2.1K
13:40 12.54 12.54 12.54 12.54 2.1K
13:41 12.54 12.54 12.54 12.54 0.1K
13:42 12.54 12.56 12.54 12.56 2.7K
13:43 12.56 12.56 12.56 12.56 0.3K
13:44 12.56 12.56 12.56 12.56 0.2K
13:45 12.56 12.56 12.56 12.56 1.2K
13:46 12.56 12.56 12.55 12.55 2.7K
13:47 12.56 12.56 12.56 12.56 3.2K
13:48 12.57 12.57 12.57 12.57 1.0K
13:50 12.55 12.55 12.55 12.55 0.9K
13:51 12.56 12.56 12.56 12.56 1.3K
13:52 12.56 12.57 12.56 12.57 2.6K
13:53 12.58 12.58 12.58 12.58 0.6K
13:55 12.60 12.62 12.60 12.62 2.1K
13:56 12.62 12.62 12.62 12.62 1.2K
13:57 12.62 12.62 12.61 12.61 1.6K
13:58 12.62 12.63 12.62 12.63 1.3K
13:59 12.63 12.63 12.63 12.63 0.3K
14:00 12.62 12.62 12.62 12.62 2.6K
14:01 12.61 12.61 12.61 12.61 2.8K
14:02 12.61 12.61 12.60 12.61 2.4K
14:03 12.62 12.62 12.62 12.62 0.9K
14:04 12.61 12.61 12.60 12.61 3.4K
14:05 12.61 12.61 12.61 12.61 0.7K
14:07 12.60 12.60 12.60 12.60 1.0K
14:08 12.62 12.62 12.62 12.62 1.6K
14:09 12.63 12.63 12.63 12.63 1.1K
14:10 12.61 12.61 12.60 12.60 0.6K
14:11 12.59 12.59 12.59 12.59 0.2K
14:12 12.61 12.61 12.61 12.61 2.7K
14:14 12.61 12.61 12.61 12.61 1.1K
14:15 12.60 12.60 12.57 12.58 1.7K
14:16 12.57 12.58 12.57 12.58 1.8K
14:17 12.58 12.58 12.57 12.57 0.7K
14:18 12.58 12.58 12.57 12.57 0.8K
14:20 12.57 12.57 12.57 12.57 0.9K
14:21 12.56 12.56 12.55 12.55 2.9K
14:22 12.54 12.54 12.53 12.53 0.7K
14:23 12.54 12.55 12.54 12.55 5.2K
14:25 12.54 12.54 12.54 12.54 0.7K
14:26 12.54 12.54 12.51 12.51 2.5K
14:27 12.49 12.49 12.48 12.48 6.7K
14:28 12.49 12.49 12.49 12.49 1.4K
14:30 12.47 12.48 12.47 12.48 1.6K
14:31 12.48 12.50 12.48 12.50 4.9K
14:32 12.51 12.52 12.51 12.52 3.1K
14:33 12.51 12.51 12.49 12.49 1.6K
14:34 12.49 12.49 12.49 12.49 0.4K
14:35 12.50 12.50 12.49 12.49 2.4K
14:36 12.49 12.50 12.49 12.50 3.6K
14:37 12.49 12.49 12.49 12.49 1.8K
14:38 12.48 12.49 12.48 12.49 3.1K
14:39 12.50 12.50 12.50 12.50 0.3K
14:40 12.49 12.49 12.48 12.49 0.9K
14:41 12.49 12.50 12.49 12.50 0.3K
14:42 12.50 12.50 12.49 12.49 0.9K
14:43 12.50 12.50 12.50 12.50 2.9K
14:44 12.48 12.48 12.48 12.48 3.7K
14:45 12.50 12.50 12.50 12.50 4.1K
14:46 12.51 12.51 12.51 12.51 3.9K
14:50 12.49 12.50 12.49 12.49 0.7K
14:51 12.50 12.50 12.50 12.50 0.3K
14:52 12.49 12.49 12.48 12.48 1.6K
14:53 12.48 12.49 12.48 12.49 3.3K
14:54 12.49 12.49 12.49 12.49 1.5K
14:55 12.48 12.48 12.48 12.48 2.2K
14:56 12.48 12.48 12.47 12.47 1.5K
14:57 12.49 12.51 12.49 12.51 2.5K
14:58 12.52 12.53 12.52 12.53 1.8K
14:59 12.53 12.54 12.53 12.54 0.9K
15:00 12.54 12.55 12.54 12.55 2.3K
15:01 12.56 12.56 12.56 12.56 1.1K
15:02 12.56 12.56 12.56 12.56 1.1K
15:03 12.56 12.58 12.56 12.57 2.2K
15:04 12.56 12.56 12.55 12.55 2.1K
15:05 12.57 12.57 12.57 12.57 1.3K
15:07 12.56 12.59 12.56 12.59 2.3K
15:08 12.58 12.58 12.58 12.58 1.3K
15:09 12.58 12.58 12.58 12.58 0.2K
15:10 12.57 12.57 12.57 12.57 0.5K
15:11 12.58 12.58 12.58 12.58 0.6K
15:13 12.58 12.58 12.56 12.56 3.4K
15:14 12.56 12.56 12.56 12.56 2.8K
15:15 12.55 12.55 12.55 12.55 0.7K
15:16 12.55 12.55 12.55 12.55 1.1K
15:17 12.55 12.55 12.55 12.55 1.9K
15:18 12.54 12.55 12.54 12.54 0.9K
15:19 12.55 12.55 12.54 12.55 2.8K
15:20 12.55 12.55 12.55 12.55 2.0K
15:21 12.56 12.56 12.56 12.56 1.9K
15:22 12.56 12.56 12.56 12.56 2.2K
15:23 12.57 12.58 12.57 12.58 8.3K
15:24 12.58 12.58 12.57 12.57 3.3K
15:25 12.57 12.58 12.55 12.55 21.3K
15:26 12.55 12.56 12.55 12.56 4.3K
15:27 12.57 12.57 12.57 12.57 1.3K
15:28 12.57 12.57 12.57 12.57 2.5K
15:29 12.58 12.58 12.58 12.58 1.5K
15:30 12.59 12.60 12.59 12.60 2.5K
15:31 12.61 12.62 12.61 12.62 3.7K
15:32 12.61 12.61 12.60 12.60 8.6K
15:33 12.61 12.63 12.61 12.63 6.1K
15:34 12.64 12.64 12.64 12.64 0.8K
15:35 12.64 12.64 12.64 12.64 1.1K
15:36 12.63 12.63 12.63 12.63 2.4K
15:37 12.63 12.63 12.61 12.61 7.0K
15:38 12.61 12.61 12.61 12.61 0.7K
15:39 12.62 12.62 12.62 12.62 0.7K
15:40 12.61 12.62 12.61 12.62 9.9K
15:41 12.61 12.61 12.61 12.61 4.7K
15:42 12.62 12.62 12.62 12.62 0.2K
15:43 12.61 12.62 12.61 12.62 21.7K
15:44 12.62 12.62 12.62 12.62 3.9K
15:45 12.62 12.63 12.62 12.63 1.4K
15:46 12.64 12.64 12.64 12.64 3.0K
15:47 12.64 12.64 12.64 12.64 0.4K
15:48 12.63 12.64 12.63 12.64 8.6K
15:49 12.64 12.64 12.62 12.62 3.3K
15:50 12.63 12.63 12.63 12.63 8.1K
15:51 12.64 12.64 12.62 12.62 8.5K
15:52 12.62 12.65 12.62 12.65 9.7K
15:53 12.65 12.68 12.65 12.68 10.4K
15:54 12.68 12.72 12.68 12.72 10.5K
15:55 12.72 12.73 12.72 12.73 29.5K
15:56 12.73 12.74 12.73 12.74 29.1K
15:57 12.74 12.75 12.73 12.74 18.0K
15:58 12.75 12.75 12.74 12.74 24.8K
15:59 12.74 12.75 12.74 12.74 320.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし