VanEck Bitcoin ETN A (VBTC1)

VBTC1
🏛️ ドイツ →
55.00
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
09:05 50.74 50.76 50.74 50.75 3.8K
09:10 50.75 50.83 50.71 50.83 1.4K
09:15 50.83 50.87 50.80 50.81 1.1K
09:20 50.81 50.83 50.74 50.79 1.2K
09:25 50.78 50.78 50.75 50.76 1.9K
09:30 50.77 50.78 50.67 50.67 3.1K
09:35 50.69 50.73 50.50 50.72 3.1K
09:40 50.74 50.79 50.74 50.77 0.7K
09:45 50.76 50.77 50.59 50.64 1.3K
09:50 50.66 50.70 50.52 50.52 1.2K
09:55 50.61 50.68 50.61 50.66 0.6K
10:00 50.65 50.66 50.49 50.51 7.6K
10:05 50.49 50.52 50.41 50.50 3.7K
10:10 50.51 50.66 50.50 50.66 1.6K
10:15 50.70 50.75 50.70 50.75 1.6K
10:20 50.70 50.71 50.65 50.69 2.6K
10:25 50.69 50.70 50.67 50.67 1.4K
10:30 50.69 50.69 50.64 50.64 0.3K
10:35 50.63 50.76 50.63 50.69 0.9K
10:40 50.68 50.71 50.64 50.65 0.5K
10:45 50.64 50.68 50.62 50.66 4.5K
10:50 50.64 50.67 50.62 50.67 0.4K
10:55 50.63 50.66 50.57 50.57 1.4K
11:00 50.58 50.59 50.55 50.55 0.1K
11:05 50.56 50.56 50.50 50.51 3.1K
11:10 50.52 50.56 50.51 50.56 1.1K
11:15 50.61 50.67 50.61 50.66 0.7K
11:20 50.64 50.71 50.64 50.70 0.8K
11:25 50.70 50.71 50.63 50.63 0.7K
11:30 50.63 50.68 50.60 50.60 0.7K
11:35 50.63 50.68 50.63 50.68 0.4K
11:40 50.71 50.73 50.70 50.72 0.2K
11:45 50.72 50.74 50.68 50.74 0.5K
11:50 50.75 50.80 50.72 50.74 0.5K
11:55 50.73 50.81 50.71 50.81 0.4K
12:00 50.79 50.79 50.76 50.78 0.6K
12:05 50.72 50.77 50.71 50.77 4.6K
12:10 50.73 50.74 50.72 50.74 0.3K
12:15 50.73 50.75 50.59 50.59 1.2K
12:20 50.63 50.65 50.60 50.60 1.8K
12:25 50.59 50.63 50.50 50.57 0.8K
12:30 50.56 50.61 50.50 50.59 0.7K
12:35 50.57 50.64 50.49 50.62 1.2K
12:40 50.62 50.62 50.58 50.58 0.2K
12:45 50.55 50.55 50.48 50.51 1.6K
12:50 50.51 50.55 50.49 50.49 1.8K
12:55 50.48 50.48 50.43 50.44 2.5K
13:00 50.45 50.45 50.41 50.42 3.9K
13:05 50.43 50.46 50.43 50.46 1.1K
13:10 50.49 50.50 50.47 50.50 0.2K
13:15 50.46 50.48 50.44 50.47 0.2K
13:20 50.48 50.50 50.46 50.50 1.4K
13:25 50.50 50.50 50.45 50.45 0.6K
13:30 50.48 50.48 50.41 50.43 0.8K
13:35 50.49 50.55 50.49 50.53 4.9K
13:40 50.55 50.55 50.46 50.48 4.1K
13:45 50.47 50.53 50.47 50.51 0.6K
13:50 50.52 50.55 50.49 50.55 1.5K
13:55 50.53 50.53 50.49 50.49 1.6K
14:00 50.49 50.57 50.49 50.57 3.0K
14:05 50.52 50.52 50.47 50.47 0.5K
14:10 50.48 50.52 50.45 50.52 0.3K
14:15 50.54 50.56 50.49 50.55 0.6K
14:20 50.56 50.62 50.56 50.62 1.0K
14:25 50.65 50.75 50.65 50.75 0.6K
14:30 50.73 50.73 50.66 50.67 0.5K
14:35 50.62 50.63 50.62 50.63 0.3K
14:40 50.64 50.70 50.64 50.70 0.1K
14:45 50.66 50.67 50.62 50.63 0.9K
14:50 50.65 50.66 50.61 50.61 0.4K
14:55 50.67 50.69 50.66 50.68 0.6K
15:00 50.66 50.68 50.65 50.65 0.4K
15:05 50.68 50.68 50.59 50.59 1.1K
15:10 50.59 50.66 50.59 50.66 0.6K
15:15 50.60 50.60 50.55 50.58 0.6K
15:20 50.65 50.70 50.65 50.70 0.5K
15:25 50.75 50.76 50.72 50.72 0.2K
15:30 50.72 50.72 50.49 50.51 1.2K
15:35 50.50 50.60 50.49 50.49 1.5K
15:40 50.45 50.45 50.27 50.27 3.7K
15:45 50.31 50.44 50.18 50.44 7.2K
15:50 50.46 50.57 50.43 50.53 3.5K
15:55 50.53 50.64 50.52 50.63 1.3K
16:00 50.65 50.70 50.61 50.70 0.6K
16:05 50.70 50.79 50.68 50.79 1.3K
16:10 50.80 50.81 50.74 50.78 0.6K
16:15 50.78 50.91 50.78 50.91 4.8K
16:20 50.88 50.92 50.85 50.92 1.6K
16:25 50.94 50.94 50.83 50.83 0.3K
16:30 50.83 50.90 50.80 50.88 1.5K
16:35 50.85 50.95 50.85 50.91 0.5K
16:40 50.90 50.93 50.85 50.89 0.5K
16:45 50.91 51.00 50.91 51.00 0.6K
16:50 51.00 51.00 50.95 51.00 3.1K
16:55 50.99 51.03 50.97 51.03 1.2K
17:00 51.02 51.08 50.99 51.01 1.3K
17:05 51.02 51.03 50.97 50.97 0.7K
17:10 50.92 50.92 50.86 50.88 0.3K
17:15 50.97 51.08 50.97 51.08 0.4K
17:20 51.07 51.11 51.04 51.09 0.2K
17:25 51.13 51.19 51.13 51.14 1.8K
17:35 51.14 51.14 51.14 51.14 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし