21Shares Bitcoin ETP

ABTC
🏛️ ドイツ →
34.62
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
09:00 32.75 32.75 32.75 32.75 1.5K
09:05 32.82 32.85 32.82 32.85 2.4K
09:10 32.85 32.88 32.84 32.88 3.8K
09:15 32.89 32.96 32.88 32.88 10.0K
09:20 32.86 32.86 32.84 32.85 1.3K
09:25 32.84 32.87 32.82 32.82 0.3K
09:30 32.90 32.94 32.90 32.94 1.7K
09:35 32.95 32.95 32.94 32.94 0.2K
09:40 32.96 32.97 32.91 32.91 0.5K
09:45 32.93 32.93 32.90 32.92 0.7K
09:50 32.93 32.93 32.91 32.93 1.5K
09:55 32.98 32.98 32.98 32.98 0.3K
10:00 32.98 32.98 32.89 32.92 3.5K
10:05 32.92 32.95 32.90 32.91 2.7K
10:10 32.90 32.92 32.89 32.90 2.8K
10:15 32.92 32.92 32.92 32.92 0.2K
10:20 32.93 32.94 32.86 32.86 1.6K
10:25 32.83 32.90 32.83 32.83 1.1K
10:30 32.83 32.83 32.79 32.83 3.6K
10:35 32.79 32.85 32.79 32.84 1.1K
10:40 32.81 32.82 32.80 32.81 1.4K
10:45 32.84 32.85 32.81 32.81 1.0K
10:50 32.79 32.80 32.77 32.77 1.7K
11:00 32.80 32.80 32.80 32.80 0.2K
11:05 32.83 32.84 32.83 32.84 0.5K
11:10 32.85 32.85 32.83 32.83 0.6K
11:15 32.80 32.82 32.80 32.82 0.1K
11:20 32.85 32.87 32.85 32.85 0.5K
11:25 32.90 32.91 32.89 32.91 0.2K
11:35 32.85 32.94 32.85 32.93 0.3K
11:40 32.86 32.86 32.86 32.86 0.0K
11:45 32.89 32.89 32.89 32.89 0.0K
11:50 32.90 32.92 32.87 32.92 1.8K
11:55 32.93 32.94 32.93 32.94 0.2K
12:00 32.97 32.97 32.97 32.97 0.2K
12:05 32.91 32.91 32.91 32.91 0.1K
12:10 32.94 32.95 32.94 32.94 0.8K
12:15 32.92 32.92 32.92 32.92 0.5K
12:20 32.94 32.96 32.94 32.94 0.9K
12:25 32.97 32.98 32.97 32.98 1.4K
12:30 32.95 32.95 32.95 32.95 0.0K
12:35 32.95 32.95 32.95 32.95 0.0K
12:40 32.97 32.97 32.97 32.97 0.1K
12:45 32.97 32.97 32.95 32.95 0.1K
12:50 32.95 32.95 32.95 32.95 0.4K
12:55 32.95 32.95 32.95 32.95 0.9K
13:00 32.97 32.97 32.91 32.92 4.4K
13:05 32.91 32.93 32.88 32.89 4.3K
13:10 32.90 32.92 32.90 32.90 1.7K
13:15 32.90 32.92 32.87 32.92 2.2K
13:20 32.94 32.94 32.85 32.89 2.3K
13:25 32.89 32.89 32.83 32.83 2.8K
13:30 32.81 32.83 32.81 32.83 1.5K
13:35 32.84 32.86 32.84 32.85 1.2K
13:40 32.86 32.87 32.85 32.87 1.4K
13:45 32.87 32.93 32.87 32.93 1.2K
13:50 32.93 33.01 32.93 33.00 18.8K
13:55 32.99 33.05 32.95 32.96 7.0K
14:00 32.97 32.99 32.93 32.95 4.5K
14:05 32.96 33.02 32.95 33.00 4.5K
14:10 32.97 32.97 32.90 32.90 4.9K
14:15 32.89 33.02 32.89 33.02 7.5K
14:20 33.04 33.07 33.02 33.05 2.0K
14:25 33.04 33.07 33.03 33.05 10.4K
14:30 33.02 33.12 33.02 33.12 5.6K
14:35 33.10 33.18 33.10 33.15 4.4K
14:40 33.13 33.16 33.12 33.13 2.4K
14:45 33.13 33.17 33.13 33.17 2.8K
14:50 33.16 33.20 33.16 33.20 8.9K
14:55 33.17 33.21 33.17 33.19 2.6K
15:00 33.18 33.18 33.10 33.10 1.2K
15:05 33.05 33.08 33.04 33.08 3.0K
15:10 33.08 33.10 33.06 33.06 1.1K
15:15 33.07 33.07 33.04 33.05 2.1K
15:20 33.04 33.09 33.03 33.09 3.4K
15:25 33.10 33.12 33.10 33.12 3.9K
15:30 33.12 33.19 33.01 33.02 5.4K
15:35 33.02 33.07 32.99 33.07 4.0K
15:40 33.07 33.16 33.07 33.12 2.1K
15:45 33.01 33.08 33.01 33.08 3.3K
15:50 33.08 33.16 33.08 33.13 1.3K
15:55 33.13 33.14 33.02 33.03 16.8K
16:00 33.02 33.04 32.93 33.00 3.6K
16:05 32.99 33.06 32.98 33.01 2.1K
16:10 32.98 33.00 32.92 32.94 26.6K
16:15 32.95 33.09 32.95 33.09 0.6K
16:20 33.01 33.01 33.01 33.01 0.2K
16:25 32.95 33.08 32.95 33.07 11.1K
16:30 33.08 33.09 33.04 33.06 1.9K
16:35 33.07 33.07 32.94 32.95 1.5K
16:40 32.99 33.04 32.99 33.01 0.5K
16:45 33.02 33.02 33.01 33.01 0.3K
16:50 32.99 32.99 32.97 32.97 0.3K
16:55 32.97 33.00 32.97 33.00 0.4K
17:00 33.04 33.04 33.01 33.04 1.2K
17:05 33.04 33.06 33.04 33.06 0.7K
17:10 33.08 33.08 33.08 33.08 0.2K
17:15 33.05 33.06 33.04 33.06 0.5K
17:20 33.12 33.15 33.09 33.09 0.7K
17:25 33.07 33.08 33.06 33.06 21.2K
17:30 33.06 33.08 33.06 33.08 0.4K
17:35 33.09 33.09 33.09 33.09 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし