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 50.90 50.90 50.88 50.88 1.0K
09:05 50.88 50.93 50.88 50.91 1.1K
09:10 50.93 50.94 50.90 50.92 0.6K
09:15 50.92 50.95 50.91 50.95 0.6K
09:20 50.95 51.00 50.93 50.97 2.6K
09:25 50.96 50.96 50.90 50.91 0.2K
09:30 50.89 50.91 50.88 50.88 0.4K
09:35 50.91 50.94 50.90 50.91 0.2K
09:40 50.91 50.92 50.90 50.90 0.0K
09:45 50.92 50.94 50.90 50.90 0.1K
09:50 50.94 50.96 50.94 50.95 0.4K
09:55 50.98 50.98 50.95 50.95 0.0K
10:00 50.96 51.00 50.96 50.96 0.8K
10:05 50.91 50.99 50.90 50.95 0.5K
10:10 50.92 50.97 50.92 50.97 0.0K
10:15 51.00 51.00 51.00 51.00 0.0K
10:20 51.00 51.00 50.98 50.98 0.0K
10:25 50.96 50.98 50.95 50.95 0.1K
10:30 50.94 50.94 50.90 50.93 0.3K
10:35 50.95 50.95 50.92 50.92 0.0K
10:40 50.91 50.93 50.91 50.92 0.2K
10:45 50.92 50.93 50.90 50.93 0.4K
10:50 50.92 50.92 50.90 50.90 0.2K
10:55 50.92 50.94 50.92 50.94 0.1K
11:00 50.93 50.93 50.92 50.93 0.1K
11:05 50.97 50.97 50.93 50.96 1.4K
11:10 50.98 50.99 50.98 50.99 0.0K
11:15 50.96 50.96 50.91 50.91 0.4K
11:20 50.94 50.94 50.87 50.87 0.0K
11:25 50.85 50.86 50.85 50.85 0.4K
11:30 50.84 50.89 50.84 50.89 0.6K
11:35 50.86 50.87 50.86 50.87 0.3K
11:40 50.86 50.88 50.86 50.88 0.0K
11:45 50.87 50.87 50.82 50.82 0.1K
11:50 50.83 50.85 50.83 50.83 0.2K
11:55 50.85 50.86 50.85 50.86 0.1K
12:00 50.78 50.84 50.78 50.84 0.0K
12:05 50.82 50.86 50.82 50.86 0.2K
12:10 50.87 50.87 50.85 50.85 0.0K
12:15 50.82 50.84 50.80 50.80 0.3K
12:20 50.81 50.85 50.80 50.85 0.0K
12:25 50.87 50.88 50.84 50.84 0.3K
12:30 50.84 50.88 50.84 50.88 0.0K
12:35 50.86 50.86 50.83 50.83 0.0K
12:40 50.83 50.85 50.83 50.85 0.0K
12:45 50.84 50.85 50.84 50.85 0.2K
12:50 50.86 50.88 50.86 50.88 0.3K
12:55 50.90 50.90 50.87 50.87 0.1K
13:00 50.84 50.85 50.82 50.82 0.7K
13:05 50.81 50.81 50.73 50.76 2.6K
13:10 50.77 50.78 50.74 50.78 0.3K
13:20 50.84 50.87 50.83 50.87 0.2K
13:25 50.85 50.85 50.82 50.82 0.5K
13:30 50.84 50.86 50.83 50.86 0.3K
13:35 50.88 50.88 50.88 50.88 0.0K
13:40 50.90 50.91 50.90 50.91 0.0K
13:45 50.91 50.91 50.91 50.91 0.0K
13:50 50.87 50.88 50.85 50.88 0.0K
13:55 50.88 50.90 50.88 50.90 0.0K
14:00 50.90 50.91 50.88 50.90 1.3K
14:05 50.90 50.90 50.90 50.90 0.2K
14:10 50.87 50.89 50.86 50.89 0.3K
14:15 50.91 50.93 50.91 50.93 0.0K
14:25 50.88 50.91 50.86 50.86 0.1K
14:30 50.85 50.89 50.85 50.88 0.5K
14:35 50.87 50.90 50.87 50.90 0.3K
14:40 50.88 50.91 50.88 50.90 0.0K
14:45 50.90 50.93 50.90 50.93 1.0K
14:50 50.89 50.89 50.85 50.89 0.2K
14:55 50.87 50.87 50.87 50.87 0.2K
15:00 50.82 50.82 50.82 50.82 0.0K
15:05 50.81 50.81 50.81 50.81 0.2K
15:10 50.85 50.86 50.85 50.86 0.0K
15:15 50.84 50.84 50.84 50.84 0.1K
15:20 50.84 50.84 50.82 50.82 0.0K
15:25 50.84 50.84 50.83 50.84 0.2K
15:30 50.86 50.86 50.83 50.83 0.5K
15:35 50.91 50.92 50.85 50.85 2.7K
15:40 50.86 50.86 50.79 50.83 5.1K
15:45 50.78 50.86 50.78 50.86 0.2K
15:50 50.85 50.90 50.85 50.90 0.1K
15:55 50.84 50.88 50.84 50.85 0.2K
16:00 50.83 50.89 50.83 50.88 0.3K
16:05 50.93 50.97 50.90 50.97 0.2K
16:10 50.99 51.00 50.91 50.91 1.1K
16:15 50.90 50.90 50.87 50.89 0.3K
16:20 50.82 50.83 50.82 50.82 0.2K
16:25 50.81 50.82 50.81 50.82 0.0K
16:30 50.84 50.84 50.74 50.74 0.0K
16:35 50.72 50.80 50.72 50.80 0.4K
16:40 50.76 50.80 50.76 50.80 0.1K
16:45 50.81 50.81 50.77 50.77 0.2K
16:50 50.74 50.75 50.70 50.74 0.1K
16:55 50.78 50.78 50.76 50.76 0.2K
17:00 50.73 50.73 50.67 50.72 0.6K
17:05 50.77 50.80 50.77 50.80 0.1K
17:10 50.83 50.92 50.83 50.92 0.3K
17:15 50.86 50.87 50.86 50.87 0.3K
17:20 50.86 50.92 50.84 50.92 0.6K
17:25 50.92 50.94 50.92 50.94 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし