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 52.18 52.20 52.18 52.20 0.5K
09:05 52.18 52.20 52.15 52.15 0.0K
09:10 52.15 52.19 52.15 52.17 1.2K
09:15 52.17 52.18 52.17 52.18 0.5K
09:20 52.18 52.19 52.15 52.15 0.1K
09:25 52.18 52.18 52.14 52.14 0.1K
09:30 52.15 52.18 52.15 52.18 1.3K
09:35 52.18 52.18 52.16 52.16 0.6K
09:40 52.15 52.18 52.14 52.14 0.2K
09:45 52.17 52.17 52.16 52.16 0.2K
09:50 52.15 52.15 52.11 52.11 0.3K
09:55 52.13 52.16 52.13 52.16 0.1K
10:00 52.19 52.22 52.19 52.20 1.4K
10:10 52.22 52.23 52.22 52.23 0.0K
10:15 52.20 52.22 52.20 52.22 0.0K
10:20 52.16 52.18 52.14 52.16 0.1K
10:25 52.15 52.16 52.14 52.14 0.0K
10:30 52.13 52.13 52.05 52.07 0.2K
10:35 52.06 52.08 52.06 52.07 0.0K
10:40 52.08 52.08 52.08 52.08 0.1K
10:45 52.08 52.11 52.08 52.11 0.1K
10:50 52.09 52.09 52.09 52.09 0.1K
10:55 52.10 52.10 52.09 52.09 0.0K
11:00 52.09 52.09 52.08 52.08 0.0K
11:05 52.10 52.10 52.06 52.10 0.0K
11:10 52.04 52.04 52.02 52.02 0.0K
11:15 52.03 52.03 52.01 52.01 0.3K
11:20 52.02 52.05 52.02 52.04 0.3K
11:25 52.00 52.00 52.00 52.00 0.0K
11:30 52.00 52.00 51.99 51.99 1.3K
11:35 51.97 51.99 51.97 51.99 3.6K
11:40 51.98 51.98 51.98 51.98 0.0K
11:45 51.93 51.95 51.93 51.95 0.2K
11:50 51.95 51.95 51.92 51.92 3.6K
11:55 51.92 51.93 51.91 51.93 0.0K
12:00 51.93 51.93 51.92 51.92 0.0K
12:05 51.95 51.98 51.94 51.94 0.0K
12:10 51.95 51.95 51.94 51.94 0.0K
12:15 51.96 51.96 51.96 51.96 0.0K
12:20 51.99 51.99 51.94 51.97 0.1K
12:25 51.97 51.97 51.97 51.97 0.0K
12:30 51.96 51.97 51.93 51.96 0.2K
12:35 51.96 51.96 51.96 51.96 0.0K
12:40 51.95 51.95 51.94 51.94 0.0K
12:45 51.94 51.95 51.94 51.95 0.0K
12:50 51.95 51.96 51.91 51.91 1.9K
12:55 51.91 51.91 51.91 51.91 0.0K
13:00 51.93 51.93 51.86 51.87 0.0K
13:05 51.86 51.86 51.86 51.86 0.0K
13:10 51.89 51.89 51.86 51.86 0.0K
13:15 51.89 51.89 51.89 51.89 0.0K
13:20 51.85 51.85 51.85 51.85 0.0K
13:25 51.94 51.94 51.88 51.88 0.7K
13:30 51.92 51.95 51.92 51.95 0.0K
13:35 51.92 51.92 51.91 51.92 0.8K
13:40 51.84 51.84 51.84 51.84 0.0K
13:45 51.90 51.90 51.90 51.90 0.0K
13:50 51.88 51.88 51.88 51.88 0.0K
13:55 51.84 51.84 51.84 51.84 0.1K
14:05 51.89 51.89 51.89 51.89 0.2K
14:15 51.90 51.94 51.90 51.94 0.1K
14:20 51.92 51.96 51.92 51.92 0.2K
14:25 51.90 51.90 51.90 51.90 0.0K
14:30 51.97 51.97 51.97 51.97 0.0K
14:35 51.96 51.96 51.91 51.94 3.5K
14:40 51.98 51.98 51.98 51.98 0.0K
14:45 51.98 51.98 51.93 51.93 0.0K
14:50 51.92 51.92 51.90 51.90 0.1K
14:55 51.95 51.95 51.94 51.94 0.2K
15:00 51.93 51.93 51.90 51.91 0.0K
15:05 51.95 51.95 51.91 51.91 0.0K
15:10 51.94 51.94 51.90 51.90 0.0K
15:15 51.90 51.90 51.83 51.90 0.9K
15:20 51.91 51.91 51.90 51.90 0.2K
15:25 51.90 51.90 51.90 51.90 0.3K
15:30 51.85 51.90 51.85 51.86 0.4K
15:35 51.80 51.82 51.74 51.74 0.6K
15:40 51.73 51.73 51.67 51.73 3.5K
15:45 51.71 51.71 51.62 51.62 0.9K
15:50 51.59 51.62 51.55 51.62 0.8K
15:55 51.62 51.74 51.62 51.74 3.2K
16:00 51.75 51.78 51.74 51.74 0.6K
16:05 51.68 51.68 51.62 51.62 3.7K
16:10 51.60 51.60 51.52 51.52 0.2K
16:15 51.61 51.69 51.59 51.59 1.6K
16:20 51.59 51.65 51.59 51.65 1.6K
16:25 51.62 51.62 51.59 51.59 4.5K
16:30 51.59 51.59 51.55 51.59 0.2K
16:35 51.59 51.65 51.58 51.58 0.1K
16:40 51.59 51.60 51.59 51.60 0.0K
16:45 51.60 51.68 51.60 51.68 0.2K
16:50 51.68 51.68 51.67 51.67 0.8K
16:55 51.70 51.70 51.70 51.70 0.1K
17:00 51.64 51.66 51.63 51.65 0.9K
17:05 51.65 51.66 51.65 51.66 0.1K
17:10 51.65 51.65 51.65 51.65 0.2K
17:15 51.62 51.64 51.62 51.62 0.9K
17:20 51.65 51.68 51.61 51.61 0.4K
17:25 51.61 51.65 51.61 51.65 1.8K
17:30 51.66 51.66 51.66 51.66 0.0K
17:35 51.69 51.69 51.69 51.69 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