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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 49.77 49.91 49.40 49.62 0.1M
2025-09-25 50.39 50.78 50.20 50.57 0.1M
2025-09-24 50.75 51.52 50.66 51.44 0.0M
2025-09-23 50.90 51.00 50.67 50.92 0.0M
2025-09-22 51.03 51.20 50.64 50.84 0.1M
2025-09-19 52.72 52.93 52.21 52.37 0.1M
2025-09-18 52.71 53.19 52.54 52.93 0.1M
2025-09-17 52.51 52.63 51.76 51.88 0.1M
2025-09-16 52.18 52.23 51.52 51.69 0.1M
2025-09-15 52.59 52.69 51.66 51.73 0.1M
2025-09-12 52.15 52.36 52.02 52.19 0.1M
2025-09-11 51.88 52.00 51.39 51.83 0.1M
2025-09-10 50.81 51.84 50.76 51.61 0.1M
2025-09-09 51.03 51.15 50.38 50.38 0.1M
2025-09-08 50.36 51.05 50.32 51.00 0.1M
2025-09-05 51.07 51.43 49.93 50.10 0.1M
2025-09-04 50.42 50.70 49.91 49.93 0.1M
2025-09-03 50.60 51.23 50.50 51.02 0.1M
2025-09-02 50.11 50.87 49.58 50.60 0.1M
2025-09-01 49.03 49.79 48.93 49.37 0.1M
2025-08-29 50.62 51.05 49.04 49.28 0.2M
2025-08-28 51.70 51.77 51.21 51.34 0.1M
2025-08-27 50.76 51.61 50.59 51.13 0.1M
2025-08-26 50.25 50.50 49.81 50.09 0.1M
2025-08-25 50.77 51.19 50.18 51.14 0.1M
2025-08-22 51.84 53.07 51.10 53.02 0.1M
2025-08-21 51.98 52.13 51.53 51.71 0.1M
2025-08-20 51.90 52.11 51.21 51.99 0.1M
2025-08-19 52.38 52.72 51.71 51.91 0.1M
2025-08-18 52.50 52.73 52.19 52.70 0.1M
2025-08-15 54.24 54.29 53.12 53.22 0.1M
2025-08-14 55.42 55.57 53.49 53.87 0.1M
2025-08-13 54.33 55.49 54.16 54.75 0.1M
2025-08-12 54.47 54.75 54.12 54.57 0.1M
2025-08-11 55.64 55.66 54.62 55.13 0.1M
2025-08-08 53.26 53.50 52.98 52.98 0.0M
2025-08-07 52.28 53.37 52.21 53.26 0.0M
2025-08-06 52.42 52.72 52.00 52.68 0.0M
2025-08-05 52.59 53.02 51.79 51.79 0.0M
2025-08-04 52.59 53.02 52.35 52.78 0.0M
2025-08-01 53.58 53.82 52.35 52.76 0.1M
2025-07-31 55.11 55.33 54.81 54.93 0.1M
2025-07-30 54.44 55.03 54.14 54.76 0.0M
2025-07-29 54.76 54.95 54.13 54.13 0.1M
2025-07-28 54.17 54.39 53.89 54.17 0.1M
2025-07-25 52.15 53.05 51.93 52.39 0.1M
2025-07-24 53.13 54.06 53.01 53.63 0.1M
2025-07-23 53.72 53.84 53.22 53.60 0.0M
2025-07-22 53.67 54.39 53.47 54.01 0.1M
2025-07-21 54.45 54.71 53.74 53.89 0.1M
2025-07-18 55.07 55.13 53.60 53.80 0.1M
2025-07-17 54.36 54.70 53.93 54.48 0.1M
2025-07-16 54.16 54.91 54.05 54.11 0.1M
2025-07-15 53.45 54.21 52.97 53.30 0.1M
2025-07-14 55.79 56.15 54.65 54.65 0.2M
2025-07-11 53.47 54.18 53.38 53.45 0.1M
2025-07-10 50.46 50.76 50.29 50.71 0.1M
2025-07-09 49.42 49.87 49.28 49.50 0.1M
2025-07-08 49.07 49.64 48.98 49.23 0.0M
2025-07-07 49.24 49.51 48.95 49.22 0.0M
2025-07-04 49.33 49.33 48.60 48.67 0.0M
2025-07-03 49.34 49.99 49.24 49.44 0.0M
2025-07-02 48.37 49.04 48.28 48.96 0.0M
2025-07-01 48.42 48.42 47.73 47.94 0.0M
2025-06-30 48.75 49.01 48.34 48.57 0.1M
2025-06-27 48.74 48.98 48.29 48.58 0.0M
2025-06-26 49.13 49.17 48.53 48.56 0.0M
2025-06-25 48.83 49.65 48.79 48.99 0.1M
2025-06-24 48.53 48.59 48.08 48.34 0.1M
2025-06-23 47.16 47.52 46.80 46.90 0.1M
2025-06-20 48.44 49.25 48.05 48.15 0.0M
2025-06-19 48.69 48.74 48.32 48.37 0.0M
2025-06-18 48.49 48.71 48.07 48.39 0.0M
2025-06-17 49.21 49.24 48.15 48.15 0.0M
2025-06-16 49.06 49.50 48.88 49.41 0.0M
2025-06-13 48.24 48.71 48.05 48.62 0.1M
2025-06-12 49.92 49.93 48.94 49.40 0.0M
2025-06-11 51.21 51.24 50.75 50.89 0.0M
2025-06-10 51.20 51.26 50.58 50.70 0.1M
2025-06-09 49.28 50.45 49.20 50.34 0.1M
2025-06-06 48.10 49.30 48.07 49.04 0.0M
2025-06-05 48.81 49.37 48.27 48.74 0.0M
2025-06-04 49.37 49.61 48.61 49.19 0.0M
2025-06-03 49.16 50.00 48.98 49.96 0.0M
2025-06-02 49.25 49.42 48.33 48.64 0.1M
2025-05-30 49.73 49.87 49.21 49.59 0.1M
2025-05-29 50.94 51.45 49.94 50.35 0.0M
2025-05-28 51.26 51.39 50.52 50.64 0.0M
2025-05-27 51.10 51.91 51.06 51.60 0.1M
2025-05-26 51.42 51.58 51.28 51.55 0.0M
2025-05-23 52.10 52.29 50.54 51.52 0.1M
2025-05-22 52.01 52.66 52.01 52.54 0.2M
2025-05-21 50.67 51.43 49.83 50.97 0.1M
2025-05-20 49.88 49.99 49.37 49.77 0.1M
2025-05-19 48.73 49.61 48.32 49.61 0.1M
2025-05-16 49.43 49.80 49.09 49.75 0.0M
2025-05-15 48.63 48.96 48.28 48.96 0.0M
2025-05-14 49.36 49.56 48.77 49.20 0.0M
2025-05-13 49.25 49.82 49.18 49.35 0.0M
2025-05-12 50.20 50.62 49.15 49.35 0.1M
2025-05-09 48.92 49.41 48.36 48.67 0.1M
2025-05-08 46.80 47.69 46.72 47.62 0.1M
2025-05-07 45.31 45.72 45.30 45.59 0.0M
2025-05-06 44.47 44.51 43.87 44.46 0.0M
2025-05-05 44.60 44.65 43.94 44.19 0.0M
2025-05-02 45.50 45.90 45.32 45.79 0.1M
2025-04-30 44.43 44.63 43.56 44.21 0.1M
2025-04-29 44.34 44.66 44.20 44.32 0.1M
2025-04-28 44.54 44.93 43.86 43.91 0.0M
2025-04-25 44.03 44.96 43.88 44.66 0.1M
2025-04-24 43.42 43.86 42.95 43.78 0.0M
2025-04-23 43.84 44.36 43.10 43.31 0.1M
2025-04-22 40.95 42.55 40.83 42.21 0.1M
2025-04-17 39.77 39.89 39.27 39.62 0.0M
2025-04-16 39.25 40.03 38.92 39.89 0.0M
2025-04-15 40.32 40.77 39.99 40.13 0.1M
2025-04-14 39.50 40.31 39.38 39.74 0.1M
2025-04-11 38.27 39.16 37.84 38.74 0.1M
2025-04-10 39.89 39.89 37.96 37.96 0.1M
2025-04-09 37.97 37.97 36.56 37.21 0.1M
2025-04-08 38.65 39.18 38.24 38.31 0.1M
2025-04-07 36.32 39.50 36.18 38.38 0.2M
2025-04-04 40.09 41.16 39.41 40.33 0.1M
2025-04-03 40.41 40.67 38.99 39.45 0.1M
2025-04-02 41.59 42.66 41.53 42.66 0.0M
2025-04-01 41.18 42.04 40.75 41.97 0.1M
2025-03-31 40.47 41.41 40.08 41.26 0.0M
2025-03-28 42.16 42.30 41.20 41.33 0.0M
2025-03-27 43.34 43.41 42.42 43.03 0.0M
2025-03-26 43.59 43.67 42.74 42.96 0.0M
2025-03-25 42.85 43.53 42.77 43.33 0.0M
2025-03-24 42.84 43.78 42.84 43.50 0.1M
2025-03-21 41.34 41.55 40.95 41.40 0.0M
2025-03-20 42.08 42.64 41.33 41.33 0.1M
2025-03-19 40.74 41.63 40.72 41.47 0.1M
2025-03-18 40.60 40.69 39.68 40.07 0.0M
2025-03-17 40.98 41.10 40.38 40.77 0.1M
2025-03-14 40.53 41.92 40.46 41.37 0.1M
2025-03-13 40.90 40.97 39.74 39.74 0.1M
2025-03-12 40.44 41.50 39.44 40.11 0.1M
2025-03-11 39.39 40.23 38.65 39.87 0.1M
2025-03-10 40.58 41.32 38.98 39.16 0.2M
2025-03-07 43.60 44.81 42.89 43.01 0.1M
2025-03-06 45.11 45.40 44.00 44.60 0.1M
2025-03-05 43.82 45.33 43.41 43.56 0.1M
2025-03-04 42.40 43.08 41.22 41.71 0.1M
2025-03-03 47.33 47.80 45.40 45.88 0.2M
2025-02-28 40.39 43.29 40.15 43.11 0.2M
2025-02-27 44.00 44.32 43.35 43.49 0.1M
2025-02-26 45.04 45.41 43.39 44.08 0.2M
2025-02-25 45.86 45.94 43.61 43.77 0.4M
2025-02-24 48.83 49.01 47.85 48.27 0.1M
2025-02-21 49.96 50.76 49.69 50.24 0.1M
2025-02-20 49.56 50.11 49.40 49.78 0.1M
2025-02-19 48.90 49.52 48.88 49.36 0.1M
2025-02-18 48.69 49.44 48.47 48.47 0.1M
2025-02-17 48.94 49.47 48.64 48.69 0.1M
2025-02-14 49.53 49.62 49.00 49.21 0.1M
2025-02-13 49.27 49.46 48.82 48.92 0.0M
2025-02-12 49.48 49.85 48.70 49.34 0.1M
2025-02-11 50.98 50.98 49.81 49.86 0.0M
2025-02-10 50.48 50.90 50.18 50.23 0.1M
2025-02-07 49.75 51.55 49.74 50.72 0.1M
2025-02-06 50.55 51.16 49.93 49.93 0.1M
2025-02-05 50.31 50.86 49.95 50.16 0.1M
2025-02-04 50.97 51.90 50.71 51.28 0.1M
2025-02-03 49.93 51.60 49.10 51.34 0.2M
2025-01-31 53.57 54.54 53.50 53.86 0.0M
2025-01-30 53.96 54.50 53.58 54.22 0.1M
2025-01-29 52.75 52.81 52.15 52.29 0.1M
2025-01-28 52.66 53.09 52.22 52.42 0.1M
2025-01-27 50.60 52.00 49.99 51.00 0.1M
2025-01-24 53.63 54.11 53.44 53.87 0.1M
2025-01-23 52.76 54.80 51.93 54.36 0.1M
2025-01-22 54.00 54.05 53.14 53.31 0.1M
2025-01-21 52.51 54.70 52.42 54.08 0.1M
2025-01-20 55.79 56.61 53.40 54.21 0.2M
2025-01-17 52.75 54.48 52.75 54.38 0.2M
2025-01-16 51.80 51.85 50.59 51.68 0.1M
2025-01-15 50.51 51.68 50.06 51.50 0.1M
2025-01-14 49.47 50.68 49.46 49.84 0.1M
2025-01-13 48.98 48.98 46.66 48.07 0.1M
2025-01-10 49.10 49.50 48.12 48.82 0.1M
2025-01-09 48.42 49.15 47.61 48.85 0.1M
2025-01-08 49.51 49.81 49.14 49.23 0.1M
2025-01-07 52.26 52.38 50.13 50.46 0.1M
2025-01-06 51.52 52.80 50.72 52.60 0.1M
2025-01-03 50.12 51.23 50.00 51.10 0.1M
2025-01-02 49.34 50.86 49.27 50.86 0.1M