VanEck Bitcoin ETN A (VBTC1)

VBTC1
🏛️ ドイツ →
49.62
最終更新: 2025-09-26
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 50.25 50.29 50.25 50.27 2.5K
09:05 50.28 50.32 50.21 50.31 0.8K
09:10 50.34 50.34 50.25 50.27 0.7K
09:15 50.26 50.36 50.26 50.32 1.4K
09:20 50.33 50.33 50.23 50.25 0.6K
09:25 50.23 50.31 50.22 50.31 3.9K
09:30 50.29 50.46 50.27 50.46 14.2K
09:35 50.47 50.50 50.39 50.46 0.4K
09:40 50.43 50.47 50.40 50.42 1.5K
09:45 50.42 50.45 50.39 50.45 0.4K
09:50 50.45 50.46 50.41 50.43 0.6K
09:55 50.44 50.44 50.40 50.42 0.1K
10:00 50.43 50.44 50.39 50.39 0.5K
10:05 50.40 50.45 50.40 50.40 0.9K
10:10 50.39 50.44 50.38 50.43 0.4K
10:15 50.44 50.48 50.44 50.44 1.2K
10:20 50.46 50.47 50.37 50.40 0.4K
10:25 50.39 50.39 50.32 50.33 0.0K
10:30 50.34 50.34 50.31 50.33 0.0K
10:35 50.32 50.34 50.32 50.33 0.8K
10:40 50.34 50.38 50.34 50.38 0.4K
10:45 50.41 50.46 50.41 50.46 0.0K
10:50 50.47 50.50 50.39 50.40 1.4K
10:55 50.38 50.39 50.35 50.35 0.5K
11:00 50.39 50.41 50.37 50.38 0.1K
11:05 50.37 50.38 50.34 50.36 0.2K
11:10 50.41 50.42 50.38 50.38 0.4K
11:15 50.40 50.42 50.39 50.42 0.6K
11:20 50.38 50.40 50.38 50.40 0.1K
11:25 50.40 50.42 50.40 50.40 0.9K
11:30 50.37 50.42 50.37 50.39 0.9K
11:35 50.39 50.41 50.35 50.36 1.2K
11:40 50.35 50.35 50.28 50.28 1.3K
11:45 50.28 50.28 50.23 50.26 2.9K
11:50 50.28 50.29 50.28 50.28 0.1K
11:55 50.26 50.27 50.22 50.27 0.2K
12:00 50.27 50.27 50.22 50.26 0.4K
12:05 50.33 50.34 50.28 50.34 0.3K
12:10 50.35 50.37 50.33 50.36 0.3K
12:15 50.36 50.39 50.34 50.39 1.6K
12:20 50.40 50.40 50.35 50.35 0.0K
12:25 50.33 50.35 50.31 50.35 2.5K
12:30 50.37 50.39 50.35 50.39 0.3K
12:35 50.39 50.40 50.38 50.40 0.2K
12:40 50.34 50.39 50.34 50.39 0.6K
12:45 50.40 50.40 50.31 50.31 0.2K
12:50 50.32 50.32 50.28 50.30 0.6K
12:55 50.28 50.32 50.28 50.29 0.3K
13:00 50.27 50.27 50.25 50.25 0.1K
13:05 50.25 50.27 50.21 50.27 0.2K
13:10 50.22 50.22 50.20 50.21 0.2K
13:15 50.20 50.20 50.10 50.11 0.8K
13:20 50.13 50.14 50.11 50.11 0.5K
13:25 50.15 50.15 50.11 50.13 0.4K
13:30 50.14 50.14 50.03 50.06 0.9K
13:35 50.07 50.07 49.97 50.00 4.6K
13:40 50.02 50.02 49.97 49.97 0.7K
13:45 50.00 50.01 49.95 49.97 0.5K
13:50 50.02 50.02 49.99 49.99 0.1K
13:55 49.99 50.10 49.97 50.10 1.8K
14:00 50.11 50.11 50.00 50.01 1.3K
14:05 49.98 50.01 49.97 49.99 0.2K
14:10 49.99 50.02 49.98 49.98 0.1K
14:15 49.98 49.99 49.97 49.99 0.1K
14:20 50.01 50.06 50.01 50.01 0.3K
14:25 50.02 50.04 50.02 50.04 0.2K
14:30 50.06 50.16 50.05 50.16 1.1K
14:35 50.20 50.36 50.20 50.36 4.8K
14:40 50.36 50.49 50.36 50.39 1.2K
14:45 50.40 50.49 50.40 50.48 1.3K
14:50 50.37 50.38 50.20 50.20 0.6K
14:55 50.12 50.30 50.12 50.30 0.4K
15:00 50.25 50.25 50.20 50.24 0.7K
15:05 50.31 50.31 50.28 50.28 0.5K
15:10 50.27 50.27 50.24 50.24 0.3K
15:15 50.24 50.26 50.20 50.21 0.6K
15:20 50.20 50.20 50.18 50.19 1.1K
15:25 50.17 50.19 50.09 50.09 0.3K
15:30 50.12 50.25 50.06 50.19 0.5K
15:35 50.16 50.20 50.09 50.16 1.3K
15:40 50.24 50.24 50.03 50.07 1.3K
15:45 50.05 50.12 49.90 49.91 1.5K
15:50 49.81 50.11 49.81 50.11 3.8K
15:55 50.07 50.14 50.05 50.14 0.6K
16:00 50.23 50.28 50.17 50.20 1.0K
16:05 50.15 50.22 50.10 50.22 1.1K
16:10 50.21 50.30 50.10 50.11 1.3K
16:15 50.11 50.19 50.11 50.16 1.2K
16:20 50.21 50.30 50.19 50.30 0.5K
16:25 50.35 50.35 50.19 50.23 1.2K
16:30 50.21 50.30 50.19 50.25 1.6K
16:35 50.30 50.30 50.25 50.30 0.7K
16:40 50.31 50.32 50.28 50.28 0.4K
16:45 50.31 50.31 50.23 50.27 0.5K
16:50 50.23 50.30 50.22 50.26 1.0K
16:55 50.26 50.35 50.26 50.30 1.6K
17:00 50.29 50.36 50.29 50.36 0.6K
17:05 50.35 50.37 50.32 50.32 0.3K
17:10 50.32 50.32 50.23 50.23 0.5K
17:15 50.23 50.24 50.15 50.24 1.9K
17:20 50.26 50.34 50.26 50.29 0.6K
17:25 50.26 50.26 50.20 50.20 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