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 50.60 50.63 50.60 50.63 1.6K
09:05 50.62 50.62 50.50 50.55 1.8K
09:10 50.55 50.59 50.55 50.59 0.0K
09:15 50.56 50.59 50.56 50.56 0.3K
09:20 50.61 50.68 50.57 50.68 0.4K
09:25 50.59 50.66 50.59 50.66 0.2K
09:30 50.67 50.69 50.63 50.63 2.0K
09:35 50.65 50.71 50.65 50.68 1.0K
09:40 50.68 50.71 50.68 50.71 3.1K
09:45 50.70 50.70 50.67 50.67 0.3K
09:50 50.68 50.70 50.68 50.70 3.6K
09:55 50.70 50.73 50.70 50.73 3.1K
10:00 50.70 50.75 50.70 50.70 0.0K
10:05 50.72 50.76 50.72 50.73 0.3K
10:10 50.72 50.73 50.70 50.73 1.0K
10:15 50.74 50.74 50.68 50.68 3.8K
10:20 50.69 50.69 50.65 50.69 0.3K
10:25 50.65 50.67 50.65 50.67 0.1K
10:30 50.67 50.68 50.66 50.66 0.1K
10:35 50.64 50.66 50.64 50.66 1.1K
10:40 50.64 50.68 50.64 50.68 0.0K
10:45 50.67 50.67 50.67 50.67 0.0K
10:50 50.59 50.60 50.59 50.59 0.7K
10:55 50.59 50.59 50.58 50.59 0.0K
11:00 50.60 50.60 50.56 50.56 1.6K
11:05 50.54 50.58 50.54 50.57 4.5K
11:10 50.57 50.57 50.57 50.57 0.1K
11:15 50.61 50.72 50.61 50.68 0.3K
11:20 50.70 50.70 50.65 50.67 4.9K
11:25 50.68 50.68 50.68 50.68 0.0K
11:30 50.65 50.68 50.63 50.68 0.3K
11:35 50.66 50.66 50.66 50.66 0.0K
11:40 50.61 50.66 50.61 50.66 0.4K
11:45 50.65 50.65 50.64 50.64 0.1K
11:50 50.66 50.68 50.65 50.68 0.2K
11:55 50.70 50.74 50.70 50.74 0.0K
12:00 50.74 50.76 50.69 50.69 1.2K
12:05 50.70 50.70 50.70 50.70 0.0K
12:10 50.73 50.75 50.73 50.75 0.1K
12:15 50.77 50.77 50.77 50.77 0.1K
12:20 50.79 50.82 50.76 50.80 0.2K
12:25 50.80 50.80 50.80 50.80 0.0K
12:30 50.85 50.85 50.85 50.85 0.0K
12:35 50.84 50.84 50.84 50.84 0.0K
12:40 50.85 50.85 50.85 50.85 0.0K
12:45 50.87 50.87 50.85 50.85 1.4K
12:50 50.85 50.85 50.81 50.83 13.5K
12:55 50.82 50.85 50.81 50.85 0.4K
13:00 50.85 50.88 50.84 50.88 1.0K
13:05 50.94 50.94 50.94 50.94 3.0K
13:10 50.94 50.94 50.92 50.92 0.4K
13:15 50.91 50.91 50.91 50.91 0.0K
13:20 50.90 50.91 50.90 50.90 0.1K
13:25 50.85 50.88 50.85 50.88 0.2K
13:30 50.83 50.88 50.83 50.88 0.1K
13:35 50.92 50.92 50.91 50.91 0.0K
13:40 50.91 50.91 50.89 50.89 0.0K
13:45 50.90 50.90 50.86 50.87 0.1K
13:50 50.85 50.85 50.82 50.82 0.1K
13:55 50.83 50.83 50.83 50.83 0.0K
14:00 50.84 50.84 50.84 50.84 0.1K
14:05 50.87 50.89 50.86 50.86 1.0K
14:10 50.80 50.80 50.80 50.80 0.1K
14:15 50.82 50.84 50.82 50.84 0.3K
14:20 50.90 50.90 50.88 50.89 0.5K
14:25 50.88 50.88 50.83 50.83 1.1K
14:35 50.90 51.00 50.90 51.00 0.2K
14:40 50.77 50.77 50.77 50.77 0.2K
14:45 50.75 50.78 50.71 50.71 0.2K
14:50 50.67 50.67 50.67 50.67 0.1K
14:55 50.64 50.64 50.64 50.64 0.0K
15:00 50.68 50.73 50.68 50.73 0.6K
15:05 50.77 50.78 50.77 50.77 0.3K
15:10 50.79 50.79 50.79 50.79 0.1K
15:15 50.80 50.85 50.80 50.85 0.3K
15:20 50.85 50.85 50.85 50.85 0.0K
15:25 50.83 50.83 50.82 50.82 0.1K
15:30 50.81 50.85 50.77 50.84 0.9K
15:35 50.87 50.87 50.68 50.81 1.2K
15:40 50.85 50.92 50.85 50.92 1.8K
15:45 50.96 51.04 50.94 51.04 2.6K
15:50 51.03 51.03 50.92 50.92 0.6K
15:55 50.85 50.85 50.77 50.81 0.4K
16:00 50.87 50.87 50.83 50.85 0.2K
16:05 50.91 50.91 50.87 50.90 0.2K
16:10 50.87 50.87 50.65 50.65 0.2K
16:15 50.66 50.70 50.59 50.70 0.2K
16:20 50.64 50.68 50.64 50.68 0.1K
16:25 50.64 50.79 50.64 50.73 3.7K
16:30 50.84 50.92 50.84 50.92 0.2K
16:35 50.88 51.00 50.87 51.00 0.3K
16:40 51.00 51.23 51.00 51.20 1.6K
16:45 51.23 51.23 51.14 51.18 0.8K
16:50 51.17 51.17 51.11 51.13 0.0K
16:55 51.07 51.18 51.07 51.18 0.5K
17:00 51.15 51.15 51.15 51.15 0.2K
17:05 51.10 51.15 51.07 51.12 1.3K
17:10 51.12 51.12 51.00 51.00 7.9K
17:15 51.02 51.03 51.01 51.01 3.3K
17:20 51.04 51.05 50.93 50.95 5.2K
17:25 50.95 50.95 50.89 50.92 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし