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 50.96 51.03 50.96 51.03 11.7K
09:05 51.03 51.08 51.00 51.08 0.3K
09:10 51.04 51.08 50.98 51.01 0.3K
09:15 51.01 51.02 50.92 50.94 0.4K
09:20 50.95 50.99 50.90 50.96 17.7K
09:25 50.93 50.99 50.88 50.96 0.8K
09:30 50.96 51.03 50.94 51.03 1.8K
09:35 51.03 51.03 50.99 51.01 0.1K
09:40 51.00 51.07 51.00 51.07 0.5K
09:45 51.08 51.09 51.04 51.08 0.3K
09:50 51.07 51.07 50.88 50.88 3.6K
09:55 50.89 50.89 50.85 50.87 0.8K
10:00 50.86 50.88 50.83 50.86 0.9K
10:05 50.85 50.93 50.85 50.90 0.5K
10:10 50.91 50.94 50.89 50.89 0.4K
10:15 50.83 50.86 50.83 50.86 3.9K
10:20 50.88 50.89 50.88 50.89 0.2K
10:25 50.90 50.90 50.78 50.87 6.7K
10:30 50.85 50.86 50.83 50.85 2.4K
10:35 50.86 50.92 50.86 50.91 2.3K
10:40 50.92 50.92 50.89 50.91 2.5K
10:45 50.89 50.94 50.88 50.94 2.0K
10:50 50.94 50.94 50.89 50.89 2.7K
10:55 50.91 50.91 50.86 50.88 0.1K
11:00 50.85 50.87 50.85 50.87 0.1K
11:05 50.84 50.85 50.83 50.85 0.6K
11:10 50.84 50.84 50.78 50.78 0.8K
11:15 50.78 50.80 50.78 50.79 0.5K
11:20 50.78 50.78 50.74 50.75 0.3K
11:25 50.76 50.78 50.76 50.78 4.1K
11:30 50.77 50.79 50.70 50.79 5.5K
11:35 50.77 50.77 50.69 50.69 1.2K
11:40 50.71 50.73 50.69 50.69 0.9K
11:45 50.73 50.74 50.66 50.66 4.7K
11:50 50.69 50.70 50.64 50.70 0.1K
11:55 50.71 50.73 50.68 50.68 0.2K
12:00 50.69 50.70 50.65 50.69 2.4K
12:05 50.69 50.76 50.69 50.75 0.4K
12:10 50.72 50.77 50.72 50.76 0.0K
12:15 50.77 50.82 50.76 50.81 0.4K
12:20 50.81 50.81 50.78 50.81 0.1K
12:25 50.80 50.81 50.76 50.78 0.8K
12:30 50.75 50.77 50.74 50.75 0.3K
12:35 50.75 50.76 50.72 50.73 0.7K
12:40 50.74 50.75 50.73 50.75 0.0K
12:45 50.77 50.83 50.77 50.83 3.3K
12:50 50.84 50.93 50.84 50.93 0.1K
12:55 50.91 50.91 50.90 50.91 0.0K
13:00 50.90 50.94 50.90 50.94 0.1K
13:05 50.95 50.96 50.94 50.94 0.2K
13:10 50.98 50.98 50.95 50.98 0.1K
13:15 50.97 50.99 50.94 50.95 0.3K
13:20 50.95 51.00 50.95 51.00 0.3K
13:25 50.96 50.96 50.92 50.92 0.6K
13:30 50.91 50.91 50.90 50.90 0.0K
13:35 50.90 50.90 50.90 50.90 0.0K
13:40 50.89 50.89 50.84 50.86 0.8K
13:45 50.86 50.93 50.86 50.93 0.1K
13:50 50.91 50.91 50.90 50.90 0.1K
13:55 50.90 50.95 50.90 50.94 0.1K
14:00 50.87 50.89 50.81 50.81 0.2K
14:05 50.82 50.82 50.79 50.81 0.2K
14:10 50.77 50.83 50.77 50.83 0.0K
14:15 50.79 50.84 50.79 50.83 2.7K
14:20 50.81 50.83 50.80 50.83 0.3K
14:25 50.81 50.81 50.81 50.81 0.2K
14:30 50.79 50.84 50.79 50.79 0.4K
14:35 50.78 50.78 50.74 50.74 0.0K
14:40 50.76 50.76 50.75 50.75 0.6K
14:45 50.75 50.77 50.75 50.77 0.0K
14:50 50.79 50.84 50.79 50.83 0.1K
14:55 50.82 50.86 50.82 50.85 0.2K
15:00 50.84 50.85 50.82 50.85 0.4K
15:05 50.84 50.84 50.83 50.83 0.0K
15:10 50.86 50.93 50.85 50.93 0.1K
15:15 50.94 50.94 50.93 50.93 0.0K
15:20 50.89 50.92 50.87 50.92 0.2K
15:25 50.92 50.96 50.91 50.96 0.5K
15:30 50.91 50.94 50.87 50.91 0.2K
15:35 50.89 50.89 50.78 50.78 1.2K
15:40 50.77 50.80 50.75 50.80 0.4K
15:45 50.79 50.79 50.75 50.77 1.1K
15:50 50.79 50.95 50.79 50.95 0.7K
15:55 50.94 51.07 50.93 51.05 0.4K
16:00 51.06 51.13 51.06 51.13 0.3K
16:05 51.10 51.13 51.06 51.06 0.2K
16:10 51.13 51.13 51.08 51.09 0.5K
16:15 51.09 51.15 51.09 51.14 0.3K
16:20 51.11 51.16 51.11 51.13 0.9K
16:25 51.13 51.15 51.12 51.15 0.4K
16:30 51.16 51.20 51.10 51.10 0.9K
16:35 51.10 51.10 50.98 50.98 0.5K
16:40 51.01 51.03 51.00 51.00 0.1K
16:45 51.02 51.02 50.92 50.92 0.4K
16:50 50.95 50.97 50.94 50.94 0.0K
16:55 50.93 50.99 50.93 50.99 0.3K
17:00 51.00 51.00 50.99 50.99 1.2K
17:05 50.97 51.00 50.93 51.00 1.1K
17:10 51.00 51.00 50.97 50.98 0.4K
17:15 50.96 50.96 50.87 50.87 1.1K
17:20 50.89 50.89 50.84 50.84 1.2K
17:25 50.90 50.90 50.85 50.86 0.5K
17:30 50.83 50.83 50.82 50.82 0.4K
17:35 50.84 50.84 50.84 50.84 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし