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 50.11 50.11 50.07 50.07 3.0K
09:05 50.09 50.09 50.08 50.08 4.0K
09:10 50.07 50.10 50.07 50.09 0.1K
09:15 50.13 50.16 50.10 50.16 0.5K
09:20 50.11 50.14 50.11 50.11 1.9K
09:25 50.11 50.21 50.11 50.21 1.7K
09:30 50.19 50.20 50.17 50.18 0.2K
09:35 50.19 50.23 50.18 50.23 0.9K
09:40 50.22 50.24 50.17 50.19 0.0K
09:45 50.20 50.24 50.18 50.18 1.1K
09:50 50.15 50.15 50.10 50.14 0.9K
09:55 50.19 50.24 50.19 50.24 0.3K
10:00 50.31 50.34 50.30 50.34 0.2K
10:05 50.27 50.30 50.26 50.26 1.3K
10:10 50.26 50.26 50.21 50.21 0.0K
10:15 50.21 50.25 50.21 50.23 0.4K
10:20 50.25 50.32 50.25 50.28 0.3K
10:25 50.30 50.37 50.30 50.37 0.2K
10:30 50.33 50.33 50.30 50.30 0.0K
10:35 50.23 50.32 50.23 50.32 0.2K
10:40 50.33 50.42 50.33 50.41 1.6K
10:45 50.43 50.45 50.39 50.45 0.5K
10:50 50.44 50.50 50.44 50.44 0.1K
10:55 50.43 50.43 50.37 50.39 0.2K
11:00 50.33 50.40 50.32 50.40 0.3K
11:05 50.37 50.49 50.37 50.48 0.0K
11:10 50.48 50.50 50.48 50.49 4.5K
11:15 50.49 50.50 50.49 50.50 5.0K
11:20 50.51 50.53 50.46 50.48 0.7K
11:25 50.41 50.43 50.41 50.43 0.8K
11:30 50.36 50.40 50.36 50.39 5.8K
11:35 50.40 50.41 50.40 50.41 0.0K
11:40 50.43 50.43 50.37 50.38 0.5K
11:45 50.42 50.42 50.38 50.38 0.2K
11:50 50.39 50.41 50.36 50.37 0.2K
11:55 50.38 50.42 50.35 50.42 0.3K
12:00 50.43 50.45 50.37 50.37 0.5K
12:05 50.39 50.42 50.36 50.42 0.1K
12:10 50.40 50.40 50.35 50.40 3.9K
12:15 50.41 50.41 50.37 50.37 0.3K
12:20 50.36 50.39 50.36 50.39 1.0K
12:25 50.37 50.42 50.37 50.39 3.6K
12:30 50.38 50.38 50.33 50.33 3.3K
12:35 50.35 50.35 50.34 50.34 0.0K
12:40 50.34 50.39 50.33 50.33 0.5K
12:45 50.34 50.35 50.32 50.32 0.1K
12:50 50.34 50.37 50.31 50.37 0.5K
12:55 50.34 50.38 50.34 50.38 4.2K
13:00 50.35 50.35 50.33 50.33 3.2K
13:05 50.28 50.32 50.28 50.32 0.1K
13:10 50.31 50.31 50.31 50.31 0.0K
13:15 50.34 50.34 50.27 50.27 0.0K
13:20 50.23 50.24 50.22 50.24 0.2K
13:25 50.24 50.24 50.18 50.18 0.0K
13:30 50.22 50.24 50.22 50.23 0.2K
13:35 50.21 50.21 50.21 50.21 2.8K
13:40 50.18 50.18 50.15 50.15 2.1K
13:45 50.18 50.18 50.13 50.14 0.2K
13:50 50.13 50.13 50.07 50.07 0.2K
13:55 50.05 50.08 50.00 50.03 0.5K
14:00 50.09 50.09 50.03 50.03 0.6K
14:05 49.91 49.91 49.87 49.87 0.6K
14:10 49.93 50.01 49.93 49.97 0.3K
14:15 49.89 49.94 49.89 49.92 0.6K
14:20 49.96 49.96 49.94 49.94 1.0K
14:25 49.93 50.01 49.93 50.01 0.1K
14:30 50.00 50.00 49.99 49.99 0.0K
14:40 49.97 49.97 49.73 49.73 0.7K
14:45 49.70 49.70 49.58 49.69 1.0K
14:50 49.64 49.75 49.64 49.73 0.5K
14:55 49.68 49.74 49.68 49.74 0.9K
15:00 49.73 49.85 49.73 49.85 0.5K
15:05 49.83 49.83 49.83 49.83 0.0K
15:10 49.84 49.89 49.84 49.89 0.2K
15:15 49.87 49.87 49.85 49.87 3.8K
15:20 49.90 49.90 49.90 49.90 0.0K
15:25 49.98 49.99 49.97 49.97 4.0K
15:30 49.90 49.94 49.82 49.94 0.3K
15:35 49.90 50.34 49.90 50.20 5.3K
15:40 50.22 50.41 50.22 50.41 1.6K
15:45 50.41 50.61 50.41 50.61 1.9K
15:50 50.70 50.75 50.66 50.75 1.9K
15:55 50.73 50.73 50.65 50.67 2.1K
16:00 50.75 50.77 50.52 50.58 9.6K
16:05 50.55 50.55 50.44 50.52 5.8K
16:10 50.55 50.58 50.50 50.52 0.6K
16:15 50.49 50.60 50.43 50.60 0.5K
16:20 50.64 50.65 50.55 50.60 1.5K
16:25 50.58 50.74 50.58 50.72 1.5K
16:30 50.71 50.85 50.71 50.81 4.1K
16:35 50.81 50.86 50.73 50.73 2.7K
16:40 50.73 50.73 50.69 50.73 3.6K
16:45 50.75 50.79 50.68 50.70 4.7K
16:50 50.71 50.71 50.65 50.68 4.0K
16:55 50.62 50.70 50.60 50.70 0.2K
17:00 50.70 50.73 50.70 50.72 0.1K
17:05 50.65 50.65 50.50 50.65 2.8K
17:10 50.70 50.75 50.68 50.74 3.6K
17:15 50.81 50.81 50.61 50.61 0.9K
17:20 50.62 50.68 50.62 50.67 0.0K
17:25 50.64 50.68 50.60 50.67 2.8K
17:35 50.60 50.60 50.60 50.60 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし