Bitdeer Technologies Group (BTDR)

BTDR
🏛️ アメリカ →
17.60
最終更新: 2025-10-02
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 13.01 13.01 12.83 12.89 73.9K
09:31 12.87 13.06 12.82 13.01 72.5K
09:32 13.04 13.05 13.04 13.05 1.8K
09:33 13.15 13.15 12.97 12.97 35.6K
09:34 12.92 12.98 12.92 12.98 48.4K
09:35 12.98 13.05 12.98 13.03 7.6K
09:36 12.99 13.01 12.99 13.00 3.4K
09:37 13.00 13.00 12.88 12.89 24.7K
09:38 12.88 12.90 12.87 12.87 2.1K
09:39 12.88 12.89 12.80 12.80 21.1K
09:40 12.77 12.85 12.77 12.85 8.0K
09:41 12.84 12.88 12.76 12.88 9.9K
09:42 12.85 12.87 12.81 12.82 9.0K
09:43 12.82 12.85 12.82 12.83 8.6K
09:44 12.82 12.87 12.82 12.87 3.3K
09:45 12.85 12.85 12.79 12.81 28.0K
09:46 12.77 12.79 12.73 12.75 15.5K
09:47 12.72 12.77 12.71 12.77 7.1K
09:48 12.75 12.75 12.65 12.65 22.3K
09:49 12.66 12.74 12.66 12.74 33.4K
09:50 12.78 12.78 12.75 12.75 5.4K
09:51 12.73 12.77 12.73 12.77 1.3K
09:52 12.78 12.78 12.76 12.77 3.9K
09:53 12.77 12.77 12.72 12.73 44.1K
09:54 12.73 12.77 12.73 12.75 8.8K
09:55 12.77 12.79 12.75 12.75 6.4K
09:56 12.80 12.82 12.79 12.82 18.9K
09:57 12.82 12.91 12.82 12.91 18.5K
09:58 12.86 12.88 12.85 12.86 24.3K
09:59 12.86 12.89 12.86 12.89 19.3K
10:00 12.86 12.89 12.86 12.88 17.8K
10:01 12.88 12.88 12.87 12.87 2.1K
10:02 12.87 12.87 12.82 12.83 7.1K
10:03 12.82 12.82 12.79 12.79 8.6K
10:04 12.79 12.79 12.77 12.77 5.8K
10:05 12.77 12.77 12.71 12.71 18.6K
10:06 12.71 12.71 12.62 12.66 48.4K
10:07 12.67 12.73 12.66 12.71 6.5K
10:08 12.73 12.74 12.69 12.69 15.7K
10:09 12.70 12.70 12.68 12.69 7.0K
10:10 12.68 12.70 12.68 12.70 2.4K
10:11 12.68 12.69 12.67 12.69 14.7K
10:12 12.70 12.72 12.70 12.72 3.7K
10:13 12.77 12.77 12.75 12.76 14.8K
10:14 12.77 12.77 12.70 12.70 7.0K
10:15 12.72 12.74 12.71 12.71 4.9K
10:16 12.69 12.74 12.69 12.73 5.2K
10:18 12.71 12.71 12.69 12.71 2.4K
10:19 12.72 12.74 12.72 12.74 3.6K
10:20 12.76 12.76 12.75 12.75 1.8K
10:21 12.76 12.76 12.75 12.76 10.4K
10:22 12.77 12.77 12.74 12.74 2.0K
10:23 12.75 12.79 12.75 12.79 4.6K
10:24 12.77 12.78 12.77 12.78 4.6K
10:25 12.79 12.82 12.79 12.80 19.8K
10:26 12.79 12.80 12.79 12.79 1.8K
10:27 12.78 12.78 12.77 12.77 3.8K
10:28 12.78 12.80 12.78 12.78 2.8K
10:29 12.79 12.82 12.79 12.82 5.6K
10:30 12.82 12.82 12.80 12.80 8.7K
10:31 12.80 12.85 12.80 12.84 5.0K
10:32 12.84 12.92 12.84 12.90 14.8K
10:33 12.90 12.93 12.90 12.93 14.3K
10:34 12.92 12.92 12.89 12.89 27.4K
10:35 12.90 12.91 12.89 12.91 3.5K
10:36 12.91 12.94 12.90 12.93 16.9K
10:37 12.93 12.98 12.93 12.96 5.4K
10:38 12.97 12.98 12.96 12.97 7.7K
10:39 12.98 12.98 12.94 12.96 9.6K
10:40 12.95 12.98 12.95 12.98 4.7K
10:41 12.98 12.98 12.94 12.96 6.3K
10:42 12.91 12.93 12.89 12.89 16.2K
10:43 12.89 12.95 12.89 12.94 15.9K
10:44 12.94 12.95 12.91 12.91 7.4K
10:45 12.93 12.93 12.91 12.91 3.6K
10:46 12.92 12.92 12.90 12.91 6.0K
10:47 12.92 12.93 12.91 12.91 5.1K
10:48 12.89 12.89 12.88 12.89 4.4K
10:49 12.87 12.88 12.86 12.88 6.8K
10:50 12.87 12.90 12.87 12.87 7.3K
10:51 12.87 12.87 12.81 12.82 5.3K
10:52 12.83 12.83 12.80 12.80 3.9K
10:53 12.80 12.80 12.80 12.80 5.6K
10:54 12.79 12.81 12.79 12.81 5.7K
10:55 12.80 12.80 12.76 12.76 1.6K
10:56 12.76 12.81 12.76 12.79 62.3K
10:57 12.78 12.78 12.75 12.75 8.6K
10:58 12.76 12.76 12.75 12.75 4.3K
10:59 12.74 12.75 12.74 12.74 0.6K
11:00 12.75 12.76 12.75 12.76 5.4K
11:01 12.75 12.75 12.73 12.73 3.2K
11:02 12.71 12.73 12.71 12.71 3.1K
11:03 12.71 12.71 12.69 12.69 11.4K
11:04 12.69 12.70 12.68 12.68 4.0K
11:05 12.67 12.69 12.67 12.68 14.2K
11:06 12.66 12.66 12.64 12.65 16.0K
11:07 12.65 12.67 12.63 12.65 15.6K
11:08 12.65 12.65 12.65 12.65 4.3K
11:09 12.65 12.65 12.62 12.62 16.5K
11:10 12.63 12.63 12.59 12.59 18.5K
11:11 12.58 12.58 12.55 12.55 25.9K
11:12 12.56 12.57 12.56 12.57 18.7K
11:13 12.56 12.56 12.56 12.56 6.1K
11:14 12.54 12.55 12.53 12.54 26.0K
11:15 12.54 12.56 12.54 12.55 8.5K
11:16 12.56 12.56 12.52 12.53 12.9K
11:17 12.55 12.56 12.53 12.53 5.9K
11:18 12.54 12.54 12.52 12.52 4.3K
11:19 12.52 12.53 12.52 12.53 10.0K
11:20 12.53 12.55 12.52 12.55 14.2K
11:21 12.55 12.56 12.54 12.54 12.1K
11:22 12.52 12.56 12.52 12.55 9.7K
11:23 12.56 12.57 12.55 12.57 2.2K
11:24 12.57 12.57 12.56 12.56 3.1K
11:25 12.55 12.57 12.55 12.57 24.1K
11:26 12.56 12.56 12.54 12.55 9.9K
11:27 12.56 12.60 12.55 12.60 7.4K
11:28 12.59 12.60 12.59 12.59 2.7K
11:29 12.59 12.60 12.57 12.57 8.6K
11:30 12.57 12.59 12.57 12.59 8.8K
11:31 12.58 12.61 12.58 12.61 35.9K
11:32 12.61 12.63 12.60 12.60 27.4K
11:33 12.61 12.61 12.61 12.61 1.6K
11:34 12.61 12.62 12.60 12.60 6.8K
11:35 12.60 12.60 12.56 12.56 2.8K
11:36 12.55 12.57 12.55 12.57 7.4K
11:37 12.57 12.57 12.55 12.56 4.6K
11:38 12.56 12.57 12.56 12.57 2.5K
11:39 12.57 12.58 12.57 12.58 2.4K
11:40 12.59 12.60 12.59 12.60 5.0K
11:41 12.60 12.61 12.59 12.59 3.6K
11:42 12.60 12.61 12.59 12.61 4.1K
11:43 12.60 12.61 12.60 12.61 3.7K
11:44 12.61 12.61 12.60 12.60 18.7K
11:45 12.59 12.60 12.59 12.60 11.4K
11:46 12.60 12.60 12.60 12.60 2.3K
11:47 12.59 12.59 12.56 12.56 17.3K
11:48 12.56 12.57 12.55 12.56 2.2K
11:49 12.56 12.57 12.56 12.57 3.4K
11:50 12.57 12.57 12.56 12.56 1.5K
11:51 12.57 12.57 12.57 12.57 3.7K
11:52 12.58 12.63 12.58 12.63 12.9K
11:53 12.63 12.67 12.63 12.66 13.8K
11:54 12.65 12.68 12.65 12.66 7.2K
11:56 12.66 12.66 12.64 12.64 1.0K
11:57 12.64 12.66 12.64 12.66 4.5K
11:58 12.65 12.65 12.63 12.63 4.1K
11:59 12.63 12.63 12.63 12.63 1.1K
12:00 12.64 12.64 12.63 12.64 3.4K
12:01 12.64 12.64 12.63 12.63 0.7K
12:02 12.64 12.64 12.63 12.63 2.5K
12:03 12.64 12.64 12.61 12.61 2.1K
12:04 12.63 12.64 12.62 12.64 1.2K
12:05 12.65 12.65 12.64 12.64 1.4K
12:06 12.60 12.60 12.60 12.60 2.1K
12:07 12.60 12.64 12.60 12.61 13.5K
12:09 12.63 12.64 12.63 12.64 2.8K
12:10 12.65 12.67 12.65 12.67 1.6K
12:11 12.66 12.67 12.66 12.67 0.8K
12:12 12.68 12.68 12.67 12.67 4.7K
12:13 12.68 12.68 12.67 12.67 1.2K
12:14 12.67 12.67 12.65 12.66 1.9K
12:15 12.67 12.67 12.66 12.67 3.9K
12:16 12.66 12.66 12.63 12.63 4.2K
12:17 12.63 12.63 12.62 12.63 2.6K
12:18 12.63 12.63 12.63 12.63 2.1K
12:19 12.63 12.64 12.62 12.62 1.3K
12:20 12.63 12.63 12.63 12.63 1.8K
12:21 12.63 12.63 12.62 12.62 1.8K
12:22 12.62 12.64 12.62 12.64 4.8K
12:23 12.66 12.67 12.66 12.67 1.3K
12:24 12.67 12.76 12.67 12.76 15.8K
12:26 12.72 12.74 12.71 12.74 3.8K
12:27 12.72 12.72 12.72 12.72 2.4K
12:29 12.70 12.72 12.69 12.69 9.8K
12:30 12.67 12.70 12.67 12.70 2.7K
12:31 12.71 12.71 12.68 12.68 4.2K
12:32 12.67 12.68 12.67 12.68 3.8K
12:33 12.68 12.69 12.68 12.69 1.2K
12:34 12.71 12.73 12.71 12.73 1.9K
12:35 12.73 12.74 12.73 12.74 2.0K
12:36 12.73 12.73 12.72 12.72 5.8K
12:37 12.71 12.72 12.71 12.71 2.5K
12:38 12.72 12.74 12.72 12.74 98.7K
12:39 12.73 12.73 12.73 12.73 2.8K
12:40 12.70 12.70 12.69 12.69 3.6K
12:41 12.69 12.69 12.64 12.64 2.7K
12:42 12.65 12.66 12.65 12.66 4.1K
12:43 12.65 12.65 12.65 12.65 0.4K
12:44 12.67 12.68 12.67 12.68 3.2K
12:45 12.69 12.70 12.69 12.70 2.5K
12:46 12.69 12.69 12.68 12.68 2.4K
12:47 12.70 12.70 12.70 12.70 2.5K
12:48 12.71 12.71 12.71 12.71 4.9K
12:49 12.71 12.72 12.71 12.72 6.3K
12:50 12.72 12.74 12.72 12.74 3.7K
12:51 12.74 12.74 12.74 12.74 5.9K
12:52 12.73 12.77 12.73 12.77 5.8K
12:53 12.77 12.79 12.76 12.77 6.9K
12:54 12.75 12.76 12.75 12.76 2.2K
12:55 12.75 12.75 12.64 12.65 39.3K
12:56 12.65 12.66 12.65 12.66 3.1K
12:57 12.66 12.66 12.66 12.66 1.8K
12:58 12.65 12.65 12.64 12.64 1.3K
12:59 12.64 12.65 12.64 12.65 1.9K
13:00 12.65 12.66 12.65 12.66 7.3K
13:01 12.69 12.69 12.68 12.68 0.5K
13:02 12.67 12.67 12.67 12.67 0.3K
13:03 12.67 12.68 12.67 12.68 3.2K
13:04 12.68 12.69 12.68 12.69 2.4K
13:05 12.70 12.71 12.70 12.71 1.3K
13:06 12.71 12.71 12.71 12.71 0.7K
13:07 12.71 12.72 12.71 12.72 2.3K
13:08 12.73 12.73 12.73 12.73 0.7K
13:09 12.73 12.73 12.71 12.73 6.3K
13:10 12.70 12.70 12.68 12.68 1.2K
13:11 12.69 12.69 12.66 12.66 12.8K
13:12 12.67 12.68 12.67 12.68 3.3K
13:13 12.67 12.67 12.66 12.66 1.5K
13:14 12.65 12.65 12.65 12.65 0.8K
13:15 12.65 12.67 12.65 12.67 4.2K
13:16 12.65 12.65 12.65 12.65 0.7K
13:17 12.65 12.65 12.64 12.64 3.9K
13:18 12.65 12.65 12.65 12.65 2.6K
13:20 12.65 12.65 12.64 12.64 3.8K
13:21 12.65 12.67 12.65 12.67 2.9K
13:23 12.68 12.69 12.68 12.69 5.3K
13:24 12.68 12.69 12.68 12.69 1.9K
13:25 12.68 12.68 12.66 12.66 1.1K
13:26 12.66 12.68 12.66 12.67 6.2K
13:27 12.67 12.67 12.67 12.67 0.3K
13:28 12.67 12.67 12.66 12.66 2.1K
13:29 12.66 12.68 12.66 12.68 3.4K
13:30 12.65 12.65 12.65 12.65 3.3K
13:31 12.65 12.65 12.64 12.65 4.3K
13:32 12.64 12.65 12.64 12.65 1.6K
13:33 12.64 12.64 12.64 12.64 1.2K
13:34 12.63 12.63 12.63 12.63 1.8K
13:35 12.63 12.64 12.63 12.64 1.9K
13:36 12.64 12.64 12.63 12.63 1.5K
13:37 12.63 12.63 12.61 12.61 9.7K
13:38 12.61 12.61 12.61 12.61 0.2K
13:39 12.61 12.62 12.61 12.62 2.8K
13:40 12.63 12.63 12.63 12.63 1.3K
13:41 12.65 12.65 12.65 12.65 0.6K
13:42 12.66 12.66 12.65 12.65 6.9K
13:43 12.64 12.64 12.64 12.64 1.5K
13:44 12.63 12.63 12.62 12.62 1.4K
13:45 12.62 12.62 12.62 12.62 1.0K
13:46 12.62 12.64 12.62 12.64 3.8K
13:47 12.63 12.63 12.63 12.63 2.0K
13:48 12.62 12.63 12.62 12.63 21.2K
13:49 12.62 12.62 12.62 12.62 1.0K
13:50 12.62 12.63 12.62 12.63 2.6K
13:51 12.62 12.63 12.62 12.63 2.8K
13:52 12.63 12.64 12.63 12.64 2.0K
13:53 12.64 12.67 12.64 12.67 4.0K
13:54 12.68 12.68 12.67 12.67 2.6K
13:55 12.66 12.68 12.66 12.68 2.5K
13:56 12.68 12.68 12.67 12.67 3.2K
13:57 12.66 12.66 12.66 12.66 2.0K
13:58 12.66 12.66 12.65 12.65 1.9K
13:59 12.65 12.66 12.65 12.65 20.6K
14:01 12.65 12.65 12.63 12.63 2.5K
14:02 12.65 12.65 12.64 12.64 3.1K
14:03 12.62 12.64 12.62 12.62 18.6K
14:04 12.61 12.61 12.61 12.61 2.0K
14:05 12.61 12.62 12.61 12.62 3.1K
14:06 12.62 12.63 12.62 12.63 1.9K
14:07 12.62 12.62 12.59 12.59 9.5K
14:08 12.57 12.57 12.55 12.56 4.7K
14:09 12.56 12.56 12.56 12.56 1.7K
14:10 12.55 12.55 12.54 12.54 2.8K
14:11 12.56 12.58 12.56 12.58 3.5K
14:12 12.58 12.59 12.58 12.59 2.4K
14:13 12.60 12.60 12.57 12.57 2.0K
14:14 12.57 12.58 12.57 12.58 3.5K
14:15 12.59 12.63 12.59 12.62 11.4K
14:16 12.63 12.65 12.63 12.64 6.0K
14:17 12.61 12.61 12.61 12.61 1.1K
14:18 12.61 12.62 12.61 12.61 4.0K
14:19 12.61 12.61 12.60 12.60 2.6K
14:20 12.58 12.60 12.58 12.60 3.9K
14:21 12.60 12.60 12.59 12.59 2.9K
14:22 12.59 12.59 12.59 12.59 1.4K
14:23 12.60 12.60 12.60 12.60 1.0K
14:24 12.61 12.62 12.61 12.61 3.7K
14:25 12.62 12.63 12.62 12.63 1.7K
14:26 12.63 12.63 12.61 12.61 1.5K
14:27 12.63 12.63 12.63 12.63 2.9K
14:28 12.63 12.63 12.63 12.63 1.2K
14:29 12.62 12.62 12.61 12.61 3.1K
14:30 12.61 12.61 12.59 12.59 5.4K
14:31 12.58 12.58 12.55 12.55 22.3K
14:32 12.55 12.55 12.55 12.55 0.9K
14:33 12.56 12.58 12.56 12.58 8.4K
14:34 12.58 12.59 12.58 12.59 1.3K
14:35 12.61 12.61 12.61 12.61 5.5K
14:36 12.60 12.61 12.59 12.59 9.6K
14:37 12.59 12.60 12.59 12.60 4.6K
14:38 12.60 12.62 12.60 12.62 4.1K
14:39 12.62 12.62 12.61 12.61 5.2K
14:40 12.60 12.63 12.60 12.62 8.1K
14:41 12.62 12.62 12.62 12.62 2.1K
14:42 12.62 12.62 12.62 12.62 0.6K
14:43 12.62 12.62 12.60 12.60 4.1K
14:44 12.60 12.60 12.59 12.59 4.9K
14:45 12.59 12.60 12.57 12.57 11.3K
14:46 12.57 12.57 12.55 12.55 6.4K
14:47 12.54 12.55 12.54 12.55 1.7K
14:48 12.54 12.55 12.53 12.53 37.4K
14:49 12.51 12.52 12.51 12.52 17.5K
14:50 12.53 12.53 12.47 12.47 64.1K
14:51 12.47 12.48 12.46 12.46 18.3K
14:52 12.43 12.43 12.41 12.41 44.2K
14:53 12.42 12.44 12.42 12.44 3.6K
14:54 12.43 12.43 12.42 12.42 3.1K
14:55 12.41 12.42 12.41 12.42 6.4K
14:56 12.42 12.42 12.41 12.41 8.4K
14:57 12.37 12.38 12.37 12.38 16.5K
14:58 12.37 12.37 12.31 12.31 14.3K
14:59 12.31 12.33 12.31 12.33 8.2K
15:00 12.33 12.33 12.31 12.32 8.7K
15:01 12.31 12.34 12.31 12.33 9.7K
15:02 12.32 12.38 12.32 12.38 18.2K
15:03 12.35 12.36 12.35 12.36 4.6K
15:04 12.37 12.38 12.37 12.38 3.4K
15:05 12.37 12.37 12.34 12.34 4.7K
15:06 12.34 12.34 12.32 12.34 7.8K
15:07 12.33 12.34 12.33 12.34 5.3K
15:08 12.34 12.34 12.33 12.33 3.0K
15:09 12.33 12.33 12.31 12.31 6.9K
15:10 12.31 12.32 12.31 12.31 6.7K
15:11 12.31 12.32 12.27 12.28 49.2K
15:12 12.28 12.30 12.28 12.30 15.6K
15:13 12.30 12.30 12.29 12.29 6.4K
15:14 12.29 12.29 12.29 12.29 5.9K
15:15 12.29 12.29 12.29 12.29 5.6K
15:16 12.29 12.29 12.29 12.29 24.2K
15:17 12.28 12.30 12.28 12.30 5.8K
15:18 12.29 12.30 12.27 12.27 8.6K
15:19 12.27 12.27 12.26 12.27 21.2K
15:20 12.27 12.27 12.26 12.27 4.1K
15:21 12.27 12.27 12.24 12.24 15.5K
15:22 12.25 12.25 12.24 12.25 2.7K
15:23 12.29 12.29 12.26 12.27 34.6K
15:24 12.27 12.27 12.26 12.26 6.2K
15:25 12.25 12.25 12.21 12.23 28.3K
15:26 12.23 12.24 12.22 12.23 10.7K
15:27 12.23 12.27 12.23 12.27 5.8K
15:28 12.25 12.25 12.24 12.24 16.9K
15:29 12.25 12.25 12.25 12.25 1.2K
15:30 12.25 12.26 12.25 12.26 8.1K
15:31 12.26 12.26 12.25 12.25 8.3K
15:32 12.26 12.27 12.26 12.27 9.1K
15:33 12.28 12.30 12.28 12.28 11.0K
15:34 12.29 12.29 12.26 12.26 7.7K
15:35 12.26 12.26 12.24 12.24 12.9K
15:36 12.24 12.24 12.23 12.24 2.3K
15:37 12.23 12.23 12.22 12.22 2.6K
15:38 12.21 12.21 12.21 12.21 12.7K
15:39 12.20 12.22 12.20 12.22 7.3K
15:40 12.21 12.25 12.21 12.25 22.9K
15:41 12.24 12.26 12.24 12.25 10.1K
15:42 12.24 12.24 12.22 12.22 10.6K
15:43 12.21 12.21 12.20 12.21 4.3K
15:44 12.21 12.21 12.17 12.18 17.0K
15:45 12.17 12.17 12.15 12.16 30.1K
15:46 12.15 12.16 12.12 12.12 26.9K
15:47 12.13 12.13 12.11 12.13 13.1K
15:48 12.13 12.13 12.11 12.11 13.9K
15:49 12.11 12.11 12.09 12.09 16.9K
15:50 12.09 12.09 12.06 12.07 30.7K
15:51 12.08 12.08 11.99 12.01 132.4K
15:52 12.02 12.02 11.95 11.95 26.2K
15:53 11.95 11.98 11.95 11.97 23.8K
15:54 11.96 12.01 11.96 12.01 33.2K
15:55 12.00 12.01 11.99 12.01 30.7K
15:56 12.02 12.06 12.02 12.05 71.8K
15:57 12.06 12.06 12.04 12.05 40.7K
15:58 12.05 12.06 12.02 12.02 64.2K
15:59 12.03 12.04 11.99 12.01 579.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし