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 51.05 51.05 51.03 51.03 0.7K
09:05 51.03 51.07 50.97 51.04 3.9K
09:10 51.05 51.08 51.00 51.00 1.8K
09:15 51.03 51.10 51.03 51.10 0.9K
09:20 51.12 51.12 51.04 51.06 0.7K
09:25 51.07 51.12 51.07 51.12 1.0K
09:30 51.11 51.12 51.08 51.10 0.5K
09:35 51.08 51.12 51.08 51.10 0.4K
09:40 51.08 51.09 51.01 51.01 0.2K
09:45 51.04 51.06 50.96 51.06 3.1K
09:50 51.07 51.10 51.07 51.08 3.6K
09:55 51.09 51.10 51.07 51.08 1.0K
10:00 51.13 51.13 51.07 51.09 0.1K
10:05 51.12 51.13 51.10 51.13 0.0K
10:10 51.13 51.13 51.09 51.12 1.1K
10:15 51.11 51.11 51.06 51.07 0.2K
10:20 51.04 51.08 51.04 51.08 0.3K
10:25 51.10 51.11 51.10 51.11 0.0K
10:30 51.10 51.15 51.10 51.14 1.4K
10:35 51.10 51.11 51.07 51.07 3.0K
10:40 51.08 51.09 51.07 51.09 0.0K
10:45 51.08 51.08 51.01 51.01 0.3K
10:50 51.03 51.03 51.00 51.03 0.1K
10:55 51.04 51.05 51.01 51.05 0.1K
11:00 51.03 51.03 51.03 51.03 1.2K
11:05 51.02 51.02 51.00 51.00 0.2K
11:10 50.98 50.99 50.98 50.99 0.0K
11:15 51.00 51.03 51.00 51.02 0.1K
11:20 51.01 51.01 51.00 51.00 0.1K
11:30 51.02 51.02 51.00 51.00 1.9K
11:35 50.95 50.95 50.95 50.95 0.0K
11:40 50.99 51.00 50.99 51.00 0.2K
11:45 50.98 51.00 50.98 51.00 0.2K
11:50 50.98 50.98 50.98 50.98 0.0K
11:55 51.00 51.00 51.00 51.00 0.1K
12:00 51.00 51.02 51.00 51.01 1.0K
12:05 51.00 51.03 51.00 51.03 0.0K
12:10 51.02 51.03 51.02 51.03 0.0K
12:15 50.99 50.99 50.99 50.99 0.0K
12:20 51.00 51.00 50.99 50.99 1.1K
12:25 50.97 50.97 50.90 50.90 0.2K
12:30 50.91 50.92 50.87 50.92 0.2K
12:35 50.95 50.95 50.95 50.95 0.1K
12:40 50.99 51.02 50.99 51.02 0.1K
12:45 50.94 50.94 50.94 50.94 1.6K
12:50 50.92 50.93 50.92 50.93 0.5K
13:00 50.93 50.97 50.93 50.97 0.0K
13:05 50.98 50.98 50.97 50.97 0.0K
13:10 50.99 50.99 50.99 50.99 0.1K
13:15 50.99 50.99 50.99 50.99 0.0K
13:20 50.95 50.95 50.95 50.95 0.0K
13:25 50.96 50.96 50.95 50.96 0.1K
13:30 50.91 50.93 50.91 50.93 0.1K
13:35 50.93 50.93 50.93 50.93 0.2K
13:45 50.92 50.93 50.92 50.93 0.0K
13:50 50.93 50.93 50.93 50.93 0.0K
13:55 50.93 50.93 50.91 50.92 0.3K
14:00 50.94 50.94 50.93 50.93 0.0K
14:05 50.94 50.99 50.94 50.97 0.1K
14:10 51.00 51.00 50.98 50.98 0.0K
14:15 51.02 51.02 51.02 51.02 0.0K
14:20 51.04 51.04 51.03 51.03 0.1K
14:30 51.07 51.09 51.06 51.06 0.2K
14:35 51.04 51.04 51.04 51.04 0.0K
14:40 51.06 51.06 51.02 51.02 0.3K
14:45 51.03 51.06 51.03 51.06 0.1K
14:50 50.98 51.00 50.98 51.00 0.1K
14:55 51.04 51.04 50.99 50.99 0.3K
15:00 51.00 51.01 50.94 50.94 0.3K
15:05 50.96 50.96 50.95 50.95 2.9K
15:10 50.95 50.95 50.95 50.95 0.1K
15:15 51.01 51.01 51.01 51.01 1.9K
15:20 50.95 50.98 50.95 50.98 0.6K
15:25 51.02 51.07 50.98 51.07 1.9K
15:30 51.07 51.09 51.00 51.03 4.5K
15:35 51.06 51.08 51.02 51.04 3.4K
15:40 51.03 51.10 51.02 51.08 2.1K
15:45 51.09 51.09 51.04 51.05 2.5K
15:50 51.02 51.06 50.98 51.04 1.6K
15:55 51.03 51.03 51.02 51.02 0.5K
16:00 51.03 51.05 50.78 50.86 1.7K
16:05 50.87 50.88 50.75 50.78 1.4K
16:10 50.83 50.87 50.83 50.86 0.2K
16:15 50.86 50.88 50.81 50.88 3.3K
16:20 50.83 50.83 50.82 50.82 0.1K
16:25 50.80 50.82 50.78 50.82 0.1K
16:30 50.80 50.80 50.60 50.60 0.5K
16:35 50.60 50.64 50.57 50.64 1.2K
16:40 50.64 50.65 50.54 50.54 1.6K
16:45 50.50 50.61 50.49 50.60 4.2K
16:50 50.59 50.65 50.54 50.65 1.1K
16:55 50.69 50.69 50.60 50.60 0.9K
17:00 50.62 50.63 50.54 50.57 4.7K
17:05 50.57 50.58 50.54 50.54 5.4K
17:10 50.53 50.53 50.46 50.46 2.4K
17:15 50.50 50.53 50.47 50.49 3.6K
17:20 50.54 50.55 50.54 50.55 0.1K
17:25 50.53 50.53 50.42 50.42 0.4K
17:30 50.41 50.41 50.41 50.41 0.0K
17:35 50.38 50.38 50.38 50.38 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし