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
09:00 50.36 50.38 50.36 50.37 0.6K
09:05 50.40 50.42 50.38 50.40 0.5K
09:10 50.38 50.40 50.38 50.40 0.0K
09:15 50.37 50.47 50.37 50.45 3.2K
09:20 50.45 50.45 50.41 50.45 0.8K
09:25 50.47 50.52 50.47 50.51 2.7K
09:30 50.50 50.55 50.50 50.51 2.6K
09:35 50.49 50.49 50.38 50.40 0.2K
09:40 50.43 50.46 50.41 50.46 0.1K
09:45 50.46 50.46 50.41 50.41 1.2K
09:50 50.41 50.41 50.38 50.38 0.1K
09:55 50.38 50.40 50.38 50.39 0.1K
10:00 50.39 50.40 50.36 50.36 0.4K
10:05 50.41 50.41 50.35 50.36 0.3K
10:10 50.34 50.35 50.32 50.35 0.2K
10:15 50.35 50.38 50.35 50.38 0.1K
10:20 50.39 50.49 50.39 50.49 0.7K
10:25 50.45 50.52 50.45 50.52 0.5K
10:30 50.51 50.59 50.51 50.58 0.4K
10:35 50.55 50.57 50.52 50.57 0.3K
10:40 50.58 50.64 50.58 50.64 0.4K
10:45 50.65 50.66 50.60 50.60 4.0K
10:50 50.60 50.61 50.53 50.53 0.9K
10:55 50.57 50.57 50.57 50.57 0.3K
11:00 50.58 50.58 50.55 50.57 0.2K
11:05 50.57 50.70 50.56 50.65 2.7K
11:10 50.67 50.76 50.67 50.76 0.1K
11:15 50.69 50.76 50.69 50.76 1.1K
11:20 50.75 50.75 50.71 50.71 0.0K
11:25 50.72 50.72 50.67 50.67 0.5K
11:30 50.68 50.69 50.65 50.67 0.4K
11:35 50.68 50.68 50.63 50.63 0.1K
11:40 50.66 50.69 50.66 50.69 0.2K
11:45 50.70 50.71 50.70 50.71 0.0K
11:50 50.71 50.75 50.71 50.75 3.6K
11:55 50.75 50.76 50.72 50.73 1.4K
12:00 50.80 50.80 50.75 50.77 0.3K
12:05 50.78 50.78 50.72 50.74 0.1K
12:10 50.74 50.74 50.74 50.74 0.2K
12:15 50.74 50.74 50.71 50.71 0.0K
12:20 50.74 50.79 50.73 50.79 1.2K
12:25 50.76 50.81 50.76 50.81 0.3K
12:30 50.77 50.79 50.77 50.79 0.2K
12:35 50.78 50.81 50.76 50.81 0.0K
12:40 50.77 50.80 50.77 50.78 0.4K
12:45 50.80 50.80 50.79 50.79 0.2K
12:50 50.76 50.79 50.74 50.74 0.0K
12:55 50.75 50.75 50.74 50.74 0.0K
13:00 50.70 50.71 50.68 50.70 0.2K
13:05 50.71 50.71 50.70 50.70 0.3K
13:10 50.71 50.71 50.66 50.67 0.3K
13:20 50.70 50.70 50.66 50.66 0.1K
13:25 50.67 50.67 50.64 50.64 2.9K
13:35 50.61 50.61 50.61 50.61 0.2K
13:40 50.63 50.66 50.63 50.66 0.2K
13:45 50.70 50.70 50.70 50.70 0.0K
13:50 50.74 50.74 50.74 50.74 0.0K
13:55 50.78 50.78 50.76 50.76 2.9K
14:00 50.75 50.76 50.72 50.72 0.0K
14:05 50.71 50.72 50.71 50.71 0.3K
14:10 50.72 50.72 50.70 50.72 0.1K
14:15 50.73 50.73 50.70 50.70 1.3K
14:20 50.70 50.70 50.70 50.70 0.0K
14:25 50.73 50.73 50.72 50.72 2.0K
14:30 50.72 50.74 50.70 50.72 5.9K
14:35 50.76 50.76 50.76 50.76 0.0K
14:40 50.75 50.75 50.74 50.74 0.0K
14:45 50.75 50.76 50.75 50.76 0.0K
14:50 50.75 50.75 50.71 50.71 2.6K
14:55 50.72 50.72 50.70 50.70 3.5K
15:00 50.75 50.79 50.75 50.79 0.5K
15:05 50.80 50.83 50.79 50.79 1.2K
15:15 50.76 50.78 50.75 50.77 3.2K
15:20 50.78 50.78 50.73 50.73 0.2K
15:25 50.74 50.75 50.74 50.75 0.1K
15:30 50.72 50.76 50.72 50.76 0.6K
15:35 50.75 50.76 50.70 50.70 1.3K
15:40 50.63 50.75 50.63 50.72 1.1K
15:45 50.71 50.75 50.71 50.75 0.8K
15:50 50.71 50.75 50.62 50.64 1.3K
15:55 50.62 50.63 50.58 50.58 0.7K
16:00 50.60 50.62 50.60 50.61 0.2K
16:05 50.68 50.70 50.67 50.69 0.4K
16:10 50.72 50.75 50.71 50.71 0.1K
16:15 50.72 50.72 50.72 50.72 0.2K
16:20 50.68 50.68 50.67 50.67 0.3K
16:25 50.77 50.77 50.75 50.75 0.5K
16:30 50.79 50.94 50.79 50.94 1.0K
16:35 50.98 51.00 50.91 50.94 0.8K
16:40 50.98 50.98 50.91 50.93 0.2K
16:45 50.96 50.97 50.91 50.91 0.2K
16:50 50.90 50.93 50.90 50.91 0.1K
16:55 50.88 50.95 50.88 50.95 0.2K
17:00 50.95 50.98 50.94 50.98 2.5K
17:05 50.99 50.99 50.91 50.94 0.3K
17:10 50.97 50.97 50.95 50.95 1.1K
17:15 51.00 51.01 50.98 50.98 0.5K
17:20 51.02 51.05 51.00 51.05 6.3K
17:25 51.02 51.02 50.99 51.00 3.6K
17:35 51.00 51.00 51.00 51.00 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし