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 51.88 51.88 51.84 51.84 1.2K
09:05 51.84 51.84 51.79 51.81 0.9K
09:10 51.85 51.85 51.81 51.81 0.0K
09:15 51.84 51.84 51.79 51.80 1.7K
09:20 51.82 51.83 51.82 51.83 3.1K
09:25 51.82 51.82 51.81 51.81 1.1K
09:30 51.83 51.84 51.82 51.82 0.6K
09:35 51.82 51.84 51.82 51.84 0.3K
09:40 51.82 51.88 51.82 51.88 0.1K
09:45 51.89 51.89 51.83 51.83 6.3K
09:50 51.84 51.84 51.81 51.82 0.2K
09:55 51.84 51.84 51.82 51.83 0.2K
10:00 51.79 51.85 51.79 51.81 4.9K
10:05 51.82 51.88 51.82 51.87 0.3K
10:10 51.88 51.89 51.86 51.86 0.1K
10:15 51.86 51.87 51.86 51.87 0.0K
10:20 51.85 51.87 51.85 51.86 0.0K
10:25 51.86 51.86 51.84 51.84 0.2K
10:30 51.85 51.88 51.85 51.88 0.1K
10:35 51.86 51.86 51.84 51.86 0.0K
10:40 51.87 51.87 51.84 51.86 0.0K
10:45 51.85 51.86 51.82 51.82 0.1K
10:50 51.82 51.82 51.82 51.82 0.0K
10:55 51.81 51.82 51.81 51.82 0.0K
11:00 51.82 51.83 51.81 51.83 0.0K
11:05 51.82 51.82 51.79 51.79 2.9K
11:10 51.80 51.80 51.75 51.77 0.3K
11:15 51.81 51.82 51.80 51.80 0.1K
11:20 51.79 51.81 51.79 51.81 0.0K
11:25 51.84 51.84 51.81 51.81 0.2K
11:30 51.77 51.78 51.76 51.78 2.1K
11:35 51.77 51.80 51.77 51.80 0.1K
11:40 51.78 51.78 51.77 51.78 0.2K
11:45 51.78 51.78 51.74 51.77 0.1K
11:50 51.79 51.79 51.76 51.76 0.1K
11:55 51.78 51.78 51.78 51.78 0.0K
12:00 51.79 51.81 51.78 51.81 0.2K
12:05 51.80 51.82 51.79 51.79 0.0K
12:10 51.81 51.82 51.81 51.82 0.1K
12:15 51.82 51.82 51.81 51.82 0.1K
12:20 51.81 51.81 51.81 51.81 0.0K
12:25 51.81 51.81 51.77 51.79 0.2K
12:30 51.80 51.83 51.80 51.83 0.1K
12:35 51.84 51.87 51.84 51.86 0.1K
12:40 51.86 51.86 51.86 51.86 0.0K
12:50 51.88 51.90 51.87 51.87 0.1K
12:55 51.88 51.88 51.86 51.86 0.2K
13:00 51.85 51.85 51.83 51.83 0.0K
13:05 51.83 51.85 51.82 51.85 0.3K
13:10 51.83 51.88 51.83 51.84 1.2K
13:15 51.83 51.83 51.81 51.81 0.2K
13:20 51.84 51.84 51.84 51.84 0.0K
13:25 51.83 51.83 51.83 51.83 0.0K
13:30 51.81 51.84 51.81 51.84 0.2K
13:35 51.85 51.85 51.83 51.85 0.3K
13:45 51.86 51.86 51.82 51.82 0.2K
13:50 51.81 51.82 51.81 51.82 0.1K
13:55 51.83 51.85 51.83 51.85 0.0K
14:00 51.86 51.90 51.85 51.86 0.3K
14:05 51.91 51.92 51.91 51.91 0.0K
14:10 51.95 52.00 51.95 52.00 0.4K
14:15 51.98 52.00 51.95 51.96 0.0K
14:20 51.96 51.98 51.95 51.95 0.6K
14:25 51.96 51.96 51.94 51.94 0.0K
14:30 51.84 51.84 51.56 51.57 4.1K
14:35 51.63 51.68 51.61 51.67 1.1K
14:40 51.67 51.67 51.67 51.67 0.1K
14:45 51.76 51.83 51.76 51.83 0.1K
14:50 51.81 51.86 51.78 51.78 0.2K
14:55 51.71 51.71 51.71 51.71 0.2K
15:00 51.70 51.70 51.55 51.55 0.3K
15:05 51.56 51.56 51.53 51.53 0.0K
15:10 51.50 51.50 51.39 51.45 1.8K
15:15 51.43 51.49 51.43 51.49 0.1K
15:20 51.52 51.52 51.51 51.51 0.3K
15:30 51.58 51.62 51.58 51.59 0.9K
15:35 51.56 51.67 51.56 51.67 0.4K
15:40 51.69 51.69 51.60 51.60 0.6K
15:45 51.58 51.71 51.57 51.65 1.1K
15:50 51.62 51.71 51.62 51.71 0.2K
15:55 51.70 51.88 51.68 51.85 1.8K
16:00 51.90 51.90 51.71 51.75 0.3K
16:05 51.81 51.81 51.70 51.70 0.6K
16:10 51.68 51.77 51.68 51.73 0.4K
16:15 51.60 51.65 51.57 51.60 0.5K
16:20 51.56 51.61 51.56 51.61 0.6K
16:25 51.67 51.71 51.64 51.71 0.3K
16:30 51.71 51.81 51.71 51.80 0.9K
16:35 51.80 51.84 51.80 51.82 0.0K
16:40 51.84 51.86 51.84 51.86 0.5K
16:45 51.84 51.84 51.84 51.84 0.0K
16:50 51.85 51.85 51.78 51.82 0.6K
16:55 51.77 51.87 51.77 51.87 0.0K
17:05 51.88 51.88 51.83 51.87 0.1K
17:10 51.86 51.91 51.86 51.91 0.1K
17:15 51.88 51.90 51.88 51.90 0.2K
17:20 51.92 51.92 51.84 51.84 2.0K
17:25 51.83 51.83 51.77 51.77 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし