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 30.73 30.76 30.73 30.76 5.5K
09:05 30.75 30.76 30.75 30.75 1.4K
09:10 30.74 30.75 30.74 30.75 0.7K
09:20 30.76 30.77 30.76 30.77 0.5K
09:25 30.80 30.81 30.80 30.81 0.3K
09:30 30.80 30.80 30.80 30.80 1.1K
09:35 30.80 30.84 30.80 30.84 2.5K
09:40 30.82 30.82 30.82 30.82 0.0K
09:45 30.83 30.83 30.83 30.83 0.0K
09:50 30.84 30.84 30.84 30.84 0.0K
10:00 30.84 30.84 30.84 30.84 1.1K
10:05 30.83 30.83 30.83 30.83 0.0K
10:10 30.85 30.85 30.85 30.85 0.2K
10:15 30.83 30.83 30.83 30.83 0.1K
10:20 30.82 30.82 30.80 30.80 0.6K
10:25 30.79 30.79 30.79 30.79 0.5K
10:30 30.79 30.79 30.76 30.76 0.6K
10:35 30.76 30.76 30.76 30.76 0.9K
10:40 30.76 30.76 30.76 30.76 0.2K
10:45 30.75 30.75 30.74 30.74 1.4K
10:50 30.75 30.76 30.75 30.76 0.3K
10:55 30.79 30.79 30.79 30.79 0.3K
11:00 30.84 30.84 30.83 30.83 0.6K
11:05 30.83 30.85 30.83 30.85 0.2K
11:20 30.92 30.92 30.92 30.92 0.1K
11:25 30.92 30.93 30.92 30.92 0.3K
11:30 30.92 30.92 30.92 30.92 0.2K
11:35 30.94 30.94 30.85 30.85 0.4K
11:40 30.84 30.85 30.84 30.85 0.2K
11:45 30.83 30.85 30.83 30.85 0.6K
11:50 30.83 30.83 30.83 30.83 0.1K
11:55 30.82 30.82 30.82 30.82 0.1K
12:00 30.84 30.84 30.84 30.84 0.2K
12:05 30.85 30.88 30.85 30.87 6.3K
12:10 30.85 30.87 30.85 30.87 0.7K
12:15 30.86 30.87 30.85 30.87 8.1K
12:20 30.90 30.92 30.90 30.92 1.2K
12:25 30.94 30.96 30.94 30.95 4.3K
12:30 30.96 30.96 30.93 30.93 5.4K
12:40 30.93 30.94 30.92 30.92 0.8K
12:45 30.95 30.95 30.95 30.95 0.1K
13:00 30.93 30.93 30.93 30.93 0.1K
13:10 30.92 30.92 30.91 30.91 0.2K
13:30 30.96 30.96 30.96 30.96 0.3K
13:35 30.98 30.98 30.97 30.98 2.1K
13:40 30.97 30.97 30.97 30.97 0.1K
13:55 31.00 31.00 30.99 30.99 0.2K
14:00 30.97 30.97 30.97 30.97 0.1K
14:05 30.97 30.98 30.97 30.97 2.1K
14:10 30.95 30.97 30.95 30.97 0.5K
14:20 30.96 30.96 30.96 30.96 6.3K
14:25 30.95 30.95 30.95 30.95 1.0K
14:30 30.94 30.94 30.94 30.94 0.8K
14:35 30.98 30.99 30.98 30.99 0.5K
14:40 30.99 30.99 30.99 30.99 0.1K
14:45 30.99 30.99 30.99 30.99 0.0K
14:50 31.00 31.00 31.00 31.00 0.0K
14:55 31.04 31.04 31.00 31.02 19.9K
15:00 31.02 31.03 31.02 31.02 0.9K
15:05 31.01 31.03 31.01 31.03 1.4K
15:10 31.04 31.08 31.04 31.07 6.3K
15:15 31.07 31.13 31.07 31.13 17.0K
15:20 31.18 31.18 31.17 31.17 1.2K
15:25 31.19 31.19 31.19 31.19 0.4K
15:30 31.20 31.20 31.16 31.16 0.4K
15:35 31.12 31.15 31.10 31.10 4.3K
15:40 31.12 31.23 31.12 31.21 1.7K
15:45 31.21 31.23 31.21 31.22 1.1K
15:50 31.16 31.16 31.15 31.15 0.5K
15:55 31.22 31.22 31.22 31.22 0.1K
16:00 31.18 31.22 31.18 31.22 1.5K
16:05 31.22 31.25 31.22 31.23 0.3K
16:10 31.23 31.23 31.19 31.19 2.5K
16:15 31.11 31.11 31.10 31.10 1.3K
16:20 31.04 31.07 31.00 31.07 1.5K
16:25 31.09 31.09 31.04 31.04 1.3K
16:30 31.07 31.07 31.07 31.07 2.5K
16:35 31.11 31.11 31.10 31.10 0.2K
16:40 31.09 31.09 31.09 31.09 0.3K
16:45 31.11 31.13 31.11 31.13 0.8K
16:50 31.11 31.11 31.11 31.11 0.0K
16:55 31.08 31.08 31.07 31.07 0.3K
17:00 31.07 31.07 31.00 31.00 0.2K
17:05 31.00 31.01 31.00 31.00 0.9K
17:10 31.02 31.02 30.99 30.99 1.0K
17:15 30.99 30.99 30.89 30.92 2.2K
17:20 30.92 30.92 30.92 30.92 0.3K
17:25 30.92 30.92 30.90 30.90 1.3K
17:35 30.86 30.86 30.86 30.86 5.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし