VanEck Bitcoin (HODL)

HODL
🏛️ アメリカ →
30.88
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
09:30 31.58 31.58 31.54 31.54 47.8K
09:31 31.55 31.56 31.55 31.56 3.3K
09:32 31.58 31.58 31.58 31.58 1.5K
09:33 31.59 31.60 31.59 31.60 1.6K
09:34 31.59 31.60 31.58 31.58 3.2K
09:35 31.57 31.57 31.54 31.54 4.5K
09:36 31.53 31.53 31.51 31.51 4.9K
09:37 31.54 31.54 31.53 31.53 3.8K
09:38 31.51 31.51 31.51 31.51 4.0K
09:39 31.48 31.48 31.48 31.48 2.6K
09:40 31.45 31.45 31.43 31.43 0.8K
09:41 31.45 31.45 31.44 31.44 1.9K
09:42 31.44 31.44 31.38 31.38 6.6K
09:43 31.38 31.38 31.30 31.31 21.6K
09:44 31.30 31.33 31.30 31.30 38.4K
09:45 31.31 31.33 31.31 31.31 6.6K
09:46 31.32 31.32 31.29 31.31 9.9K
09:47 31.33 31.39 31.33 31.39 7.8K
09:48 31.37 31.40 31.36 31.40 3.0K
09:49 31.38 31.38 31.35 31.35 7.6K
09:50 31.35 31.40 31.35 31.40 2.7K
09:51 31.39 31.40 31.35 31.35 5.8K
09:52 31.36 31.36 31.36 31.36 1.0K
09:53 31.35 31.35 31.35 31.35 2.3K
09:54 31.38 31.38 31.38 31.38 2.9K
09:55 31.37 31.38 31.37 31.38 1.7K
09:56 31.38 31.38 31.38 31.38 0.6K
09:58 31.36 31.37 31.36 31.37 2.3K
10:00 31.42 31.42 31.39 31.39 6.5K
10:01 31.42 31.43 31.42 31.43 1.8K
10:02 31.41 31.41 31.40 31.40 3.8K
10:03 31.41 31.41 31.41 31.41 1.2K
10:04 31.40 31.41 31.40 31.41 3.3K
10:05 31.42 31.42 31.42 31.42 2.9K
10:06 31.44 31.44 31.44 31.44 2.3K
10:08 31.44 31.45 31.44 31.45 2.9K
10:09 31.46 31.46 31.46 31.46 0.5K
10:10 31.44 31.45 31.44 31.45 7.5K
10:11 31.48 31.48 31.47 31.47 6.0K
10:12 31.47 31.47 31.47 31.47 4.8K
10:13 31.46 31.46 31.46 31.46 2.1K
10:14 31.48 31.48 31.48 31.48 0.3K
10:15 31.53 31.57 31.53 31.57 2.7K
10:16 31.58 31.58 31.56 31.56 1.9K
10:17 31.56 31.60 31.56 31.58 4.4K
10:18 31.59 31.59 31.56 31.57 1.4K
10:19 31.58 31.59 31.58 31.59 1.9K
10:20 31.58 31.60 31.58 31.60 2.4K
10:21 31.61 31.61 31.61 31.61 1.9K
10:22 31.59 31.59 31.59 31.59 0.5K
10:23 31.61 31.61 31.61 31.61 0.8K
10:25 31.60 31.60 31.59 31.59 6.1K
10:26 31.58 31.58 31.58 31.58 0.3K
10:27 31.60 31.60 31.59 31.59 9.3K
10:28 31.59 31.59 31.57 31.57 3.8K
10:29 31.56 31.56 31.56 31.56 3.0K
10:32 31.57 31.57 31.57 31.57 10.6K
10:33 31.58 31.60 31.58 31.60 1.3K
10:34 31.60 31.61 31.60 31.61 17.3K
10:35 31.60 31.60 31.60 31.60 1.4K
10:36 31.59 31.59 31.57 31.57 7.3K
10:39 31.54 31.54 31.54 31.54 1.2K
10:40 31.53 31.53 31.52 31.52 0.7K
10:41 31.53 31.53 31.51 31.50 1.6K
10:43 31.52 31.52 31.52 31.52 1.0K
10:45 31.54 31.54 31.54 31.54 2.0K
10:46 31.54 31.55 31.54 31.55 5.9K
10:47 31.56 31.56 31.56 31.56 2.8K
10:49 31.56 31.56 31.56 31.56 3.3K
10:50 31.53 31.53 31.53 31.53 0.7K
10:51 31.52 31.52 31.52 31.52 1.2K
10:52 31.52 31.54 31.52 31.54 12.1K
10:53 31.54 31.54 31.53 31.53 1.6K
10:54 31.52 31.52 31.52 31.52 0.6K
10:55 31.55 31.55 31.55 31.55 0.3K
10:56 31.56 31.56 31.56 31.56 0.9K
10:57 31.57 31.57 31.56 31.56 1.3K
10:58 31.57 31.57 31.57 31.57 1.6K
11:00 31.56 31.56 31.56 31.56 0.4K
11:01 31.56 31.56 31.55 31.55 5.6K
11:02 31.54 31.54 31.53 31.53 1.6K
11:03 31.53 31.53 31.51 31.51 9.9K
11:04 31.52 31.53 31.52 31.53 3.0K
11:05 31.53 31.54 31.53 31.54 0.7K
11:06 31.53 31.53 31.52 31.52 2.6K
11:07 31.51 31.51 31.51 31.51 2.0K
11:08 31.51 31.51 31.49 31.49 10.7K
11:09 31.48 31.49 31.48 31.48 17.2K
11:10 31.47 31.47 31.45 31.45 2.9K
11:11 31.45 31.51 31.45 31.51 8.4K
11:12 31.46 31.46 31.46 31.46 3.1K
11:13 31.46 31.47 31.46 31.47 12.1K
11:14 31.47 31.48 31.47 31.48 3.2K
11:15 31.49 31.49 31.47 31.47 6.5K
11:17 31.47 31.49 31.46 31.49 14.5K
11:18 31.48 31.48 31.46 31.47 25.1K
11:19 31.47 31.47 31.46 31.46 5.1K
11:20 31.46 31.46 31.44 31.44 13.4K
11:21 31.43 31.43 31.43 31.43 6.0K
11:22 31.42 31.42 31.42 31.42 11.8K
11:23 31.41 31.41 31.41 31.41 0.7K
11:24 31.41 31.41 31.41 31.41 2.2K
11:25 31.38 31.38 31.36 31.37 10.3K
11:26 31.38 31.38 31.36 31.36 14.0K
11:27 31.36 31.36 31.36 31.36 13.3K
11:28 31.37 31.37 31.36 31.36 4.1K
11:29 31.37 31.37 31.37 31.37 6.2K
11:30 31.40 31.40 31.40 31.40 8.8K
11:32 31.37 31.38 31.37 31.38 12.9K
11:33 31.40 31.42 31.40 31.42 7.4K
11:34 31.45 31.45 31.45 31.45 6.4K
11:35 31.47 31.47 31.46 31.46 2.7K
11:36 31.45 31.45 31.45 31.45 9.6K
11:37 31.46 31.46 31.46 31.46 2.0K
11:38 31.45 31.45 31.44 31.44 2.7K
11:39 31.44 31.45 31.44 31.45 10.5K
11:40 31.46 31.46 31.46 31.46 3.8K
11:41 31.49 31.50 31.49 31.50 6.4K
11:43 31.49 31.51 31.49 31.51 7.5K
11:44 31.50 31.50 31.48 31.48 0.4K
11:45 31.48 31.48 31.47 31.48 7.8K
11:46 31.48 31.48 31.47 31.48 5.4K
11:47 31.46 31.47 31.46 31.47 5.5K
11:48 31.49 31.51 31.49 31.51 6.0K
11:49 31.51 31.51 31.51 31.52 3.8K
11:50 31.52 31.52 31.52 31.52 7.9K
11:51 31.53 31.53 31.53 31.53 2.7K
11:52 31.52 31.52 31.52 31.52 2.8K
11:53 31.50 31.50 31.49 31.49 2.3K
11:54 31.48 31.50 31.48 31.50 10.6K
11:55 31.51 31.51 31.51 31.51 3.4K
11:56 31.50 31.50 31.50 31.50 3.1K
11:57 31.50 31.50 31.50 31.50 2.5K
11:58 31.51 31.53 31.51 31.53 12.7K
11:59 31.54 31.54 31.54 31.54 5.9K
12:00 31.56 31.56 31.56 31.56 0.8K
12:01 31.55 31.57 31.55 31.57 5.5K
12:02 31.58 31.58 31.57 31.58 3.3K
12:03 31.58 31.58 31.56 31.56 5.7K
12:04 31.53 31.54 31.53 31.54 1.2K
12:05 31.54 31.55 31.54 31.55 8.4K
12:06 31.56 31.57 31.56 31.57 6.7K
12:07 31.57 31.58 31.56 31.56 5.7K
12:08 31.56 31.56 31.56 31.56 0.9K
12:09 31.56 31.57 31.56 31.57 11.2K
12:10 31.57 31.57 31.57 31.57 2.7K
12:11 31.57 31.58 31.57 31.57 5.9K
12:12 31.58 31.58 31.57 31.57 5.4K
12:13 31.57 31.57 31.55 31.55 3.5K
12:14 31.55 31.55 31.55 31.55 0.6K
12:15 31.54 31.54 31.53 31.53 2.0K
12:16 31.52 31.52 31.49 31.50 8.2K
12:17 31.50 31.50 31.48 31.49 21.6K
12:18 31.48 31.50 31.48 31.50 4.7K
12:19 31.49 31.49 31.49 31.49 4.6K
12:20 31.49 31.50 31.49 31.50 6.5K
12:21 31.49 31.49 31.49 31.49 4.6K
12:22 31.49 31.49 31.47 31.47 10.9K
12:23 31.47 31.47 31.47 31.47 0.6K
12:24 31.47 31.47 31.47 31.47 11.1K
12:25 31.49 31.49 31.48 31.48 3.2K
12:27 31.45 31.45 31.44 31.44 8.2K
12:28 31.43 31.43 31.43 31.43 6.6K
12:29 31.43 31.43 31.43 31.43 4.7K
12:30 31.42 31.43 31.42 31.43 10.6K
12:32 31.45 31.45 31.45 31.45 8.8K
12:34 31.44 31.44 31.44 31.44 1.0K
12:35 31.43 31.43 31.43 31.43 0.9K
12:36 31.43 31.43 31.43 31.43 2.2K
12:37 31.41 31.42 31.41 31.42 6.8K
12:38 31.43 31.44 31.43 31.44 16.6K
12:39 31.42 31.42 31.42 31.42 0.2K
12:40 31.39 31.39 31.39 31.39 11.9K
12:41 31.39 31.39 31.39 31.39 0.1K
12:42 31.40 31.40 31.40 31.40 2.1K
12:43 31.40 31.40 31.40 31.40 2.4K
12:44 31.41 31.41 31.40 31.41 7.2K
12:45 31.41 31.43 31.41 31.43 11.9K
12:46 31.42 31.42 31.42 31.42 0.7K
12:47 31.40 31.40 31.40 31.40 0.6K
12:48 31.39 31.39 31.39 31.39 0.5K
12:49 31.39 31.39 31.38 31.38 10.6K
12:50 31.39 31.39 31.38 31.38 7.0K
12:51 31.38 31.40 31.38 31.40 5.4K
12:52 31.40 31.41 31.40 31.41 6.5K
12:53 31.37 31.37 31.37 31.37 0.2K
12:54 31.38 31.38 31.38 31.38 7.0K
12:55 31.38 31.38 31.38 31.38 0.4K
12:56 31.36 31.36 31.36 31.36 1.2K
12:57 31.36 31.36 31.36 31.36 12.4K
12:58 31.36 31.37 31.36 31.37 6.4K
12:59 31.37 31.37 31.37 31.37 9.1K
13:00 31.37 31.37 31.37 31.37 1.1K
13:01 31.37 31.37 31.34 31.34 10.9K
13:02 31.36 31.36 31.35 31.35 1.3K
13:03 31.35 31.35 31.34 31.34 9.6K
13:04 31.33 31.34 31.33 31.34 8.1K
13:05 31.34 31.34 31.32 31.32 1.2K
13:06 31.33 31.34 31.31 31.34 12.0K
13:07 31.32 31.32 31.32 31.32 2.8K
13:09 31.31 31.31 31.29 31.30 11.3K
13:10 31.30 31.30 31.30 31.30 0.8K
13:11 31.29 31.29 31.25 31.26 17.7K
13:12 31.29 31.29 31.26 31.26 53.8K
13:13 31.25 31.25 31.25 31.25 6.8K
13:14 31.24 31.24 31.23 31.23 20.4K
13:15 31.17 31.23 31.17 31.19 13.6K
13:16 31.20 31.21 31.18 31.18 15.0K
13:17 31.18 31.18 31.18 31.18 0.6K
13:18 31.19 31.19 31.17 31.17 7.8K
13:19 31.14 31.14 31.14 31.14 2.6K
13:20 31.13 31.13 31.10 31.10 16.3K
13:21 31.14 31.14 31.07 31.09 31.5K
13:22 31.10 31.12 31.08 31.09 14.4K
13:23 31.12 31.12 31.09 31.09 52.5K
13:24 31.09 31.09 31.07 31.07 20.8K
13:25 31.08 31.12 31.08 31.11 16.0K
13:26 31.10 31.12 31.10 31.11 15.4K
13:27 31.09 31.09 31.09 31.09 9.3K
13:28 31.08 31.10 31.08 31.10 10.9K
13:29 31.10 31.10 31.08 31.08 4.7K
13:30 31.08 31.09 31.06 31.06 11.6K
13:31 31.06 31.06 31.04 31.04 15.0K
13:33 31.04 31.04 31.02 31.02 23.8K
13:34 31.02 31.02 31.01 31.01 17.7K
13:35 31.03 31.03 31.00 31.00 37.8K
13:36 30.98 30.98 30.94 30.94 22.3K
13:37 30.95 30.99 30.95 30.99 23.8K
13:38 31.00 31.01 31.00 31.00 4.5K
13:39 31.01 31.01 30.97 30.97 5.8K
13:40 31.00 31.00 30.95 30.95 20.1K
13:41 30.96 30.96 30.92 30.92 8.7K
13:42 30.94 30.94 30.92 30.92 9.5K
13:43 30.92 30.93 30.92 30.92 8.3K
13:44 30.91 30.91 30.91 30.91 1.0K
13:45 30.91 30.92 30.91 30.91 4.5K
13:46 30.93 30.93 30.91 30.92 10.1K
13:47 30.91 30.91 30.89 30.89 7.2K
13:48 30.86 30.86 30.86 30.86 6.9K
13:49 30.85 30.85 30.85 30.85 1.6K
13:50 30.85 30.90 30.85 30.90 10.6K
13:51 30.89 30.89 30.87 30.87 5.5K
13:52 30.88 30.88 30.87 30.87 15.6K
13:53 30.87 30.87 30.86 30.86 3.1K
13:54 30.86 30.86 30.84 30.84 7.3K
13:55 30.84 30.84 30.81 30.81 4.7K
13:56 30.80 30.81 30.79 30.79 15.8K
13:57 30.76 30.76 30.74 30.74 7.4K
13:58 30.71 30.80 30.71 30.77 31.2K
13:59 30.76 30.78 30.75 30.75 8.8K
14:00 30.75 30.76 30.71 30.72 18.5K
14:01 30.76 30.77 30.73 30.73 69.2K
14:02 30.74 30.74 30.70 30.71 17.0K
14:03 30.74 30.74 30.71 30.72 25.3K
14:04 30.73 30.77 30.71 30.72 33.1K
14:05 30.73 30.73 30.72 30.72 8.5K
14:06 30.75 30.78 30.75 30.78 5.2K
14:07 30.78 30.82 30.78 30.80 5.5K
14:08 30.79 30.81 30.79 30.80 7.6K
14:09 30.79 30.79 30.77 30.78 13.1K
14:10 30.79 30.79 30.77 30.77 4.8K
14:11 30.79 30.79 30.77 30.77 3.2K
14:12 30.75 30.77 30.75 30.77 6.0K
14:13 30.78 30.78 30.75 30.78 12.3K
14:14 30.81 30.87 30.81 30.87 4.7K
14:15 30.85 30.86 30.85 30.85 7.2K
14:16 30.85 30.85 30.84 30.84 6.9K
14:17 30.86 30.87 30.85 30.87 7.7K
14:18 30.88 30.89 30.88 30.89 4.6K
14:19 30.90 30.92 30.90 30.92 4.5K
14:20 30.92 30.96 30.92 30.95 16.7K
14:21 30.95 30.96 30.95 30.95 19.6K
14:22 30.95 30.95 30.93 30.93 6.7K
14:23 30.93 30.96 30.93 30.96 11.1K
14:24 30.98 30.99 30.98 30.99 5.8K
14:25 30.98 30.98 30.97 30.98 6.4K
14:26 30.98 30.98 30.96 30.96 3.9K
14:27 30.95 30.95 30.93 30.93 11.6K
14:28 30.94 30.94 30.93 30.94 2.5K
14:29 30.93 30.93 30.93 30.93 0.2K
14:30 30.93 30.95 30.93 30.93 11.7K
14:31 30.94 30.94 30.93 30.93 6.9K
14:32 30.94 30.94 30.91 30.91 8.5K
14:33 30.91 30.91 30.88 30.88 7.8K
14:34 30.90 30.91 30.89 30.89 0.9K
14:35 30.88 30.91 30.88 30.90 8.6K
14:36 30.91 30.93 30.91 30.93 10.9K
14:37 30.94 30.96 30.94 30.95 6.1K
14:38 30.95 30.95 30.94 30.94 13.7K
14:39 30.94 30.94 30.92 30.92 0.9K
14:40 30.93 30.96 30.93 30.96 8.9K
14:41 30.97 30.98 30.97 30.98 3.4K
14:42 30.98 30.98 30.96 30.96 8.9K
14:43 30.96 30.96 30.95 30.95 4.3K
14:44 30.95 30.96 30.94 30.95 6.0K
14:45 30.94 30.94 30.91 30.91 1.4K
14:46 30.92 30.92 30.91 30.92 36.8K
14:47 30.90 30.92 30.90 30.92 6.3K
14:48 30.92 30.92 30.92 30.92 4.4K
14:49 30.93 30.94 30.93 30.94 5.3K
14:50 30.95 30.96 30.95 30.96 2.1K
14:51 30.95 30.96 30.95 30.96 4.5K
14:52 30.95 30.97 30.95 30.97 4.6K
14:53 30.98 30.99 30.98 30.99 8.3K
14:54 30.98 31.00 30.98 31.00 11.5K
14:55 31.01 31.02 31.01 31.02 1.2K
14:56 31.02 31.02 31.01 31.02 1.4K
14:57 31.01 31.02 31.01 31.02 3.5K
14:58 31.03 31.04 31.03 31.04 8.0K
14:59 31.04 31.04 31.03 31.03 4.4K
15:00 31.02 31.03 31.02 31.03 5.7K
15:01 31.04 31.04 31.04 31.04 2.5K
15:02 31.04 31.04 31.04 31.04 1.2K
15:03 31.04 31.04 31.04 31.04 6.2K
15:04 31.05 31.05 31.04 31.05 5.0K
15:05 31.05 31.06 31.05 31.06 16.9K
15:06 31.05 31.05 31.05 31.05 9.0K
15:07 31.03 31.03 31.02 31.02 20.7K
15:08 31.03 31.03 31.03 31.03 0.9K
15:09 31.03 31.04 31.03 31.04 9.6K
15:10 31.04 31.04 31.03 31.03 4.8K
15:11 31.02 31.02 31.01 31.01 6.5K
15:12 30.99 31.00 30.99 30.99 1.1K
15:13 30.99 31.00 30.99 30.99 26.7K
15:15 31.01 31.01 31.01 31.01 2.7K
15:16 31.01 31.01 31.01 31.01 9.6K
15:17 31.01 31.01 31.01 31.01 1.5K
15:18 31.02 31.04 31.02 31.03 4.4K
15:19 31.05 31.05 31.05 31.05 1.4K
15:20 31.05 31.07 31.05 31.07 8.4K
15:21 31.07 31.07 31.06 31.06 9.8K
15:22 31.07 31.08 31.07 31.08 5.3K
15:23 31.09 31.09 31.07 31.07 3.4K
15:24 31.07 31.07 31.07 31.07 0.7K
15:25 31.07 31.07 31.07 31.06 11.8K
15:26 31.06 31.06 31.05 31.05 46.0K
15:27 31.05 31.05 31.04 31.04 7.2K
15:28 31.03 31.05 31.03 31.03 9.6K
15:29 31.05 31.05 31.04 31.04 5.6K
15:30 31.07 31.07 31.07 31.07 0.7K
15:31 31.05 31.05 31.05 31.05 3.2K
15:33 31.01 31.01 31.00 31.00 2.4K
15:34 30.99 30.99 30.99 30.99 2.5K
15:35 31.00 31.00 31.00 31.00 0.2K
15:36 31.00 31.00 31.00 31.00 0.2K
15:37 31.00 31.00 31.00 31.00 1.8K
15:38 30.98 30.99 30.98 30.99 10.8K
15:40 30.97 30.97 30.97 30.97 1.9K
15:43 30.98 30.98 30.98 30.98 5.3K
15:44 30.97 30.97 30.97 30.97 3.2K
15:45 30.98 30.98 30.97 30.97 5.5K
15:46 30.96 30.96 30.94 30.95 7.3K
15:47 30.96 30.96 30.94 30.95 3.4K
15:48 30.95 30.96 30.95 30.95 5.5K
15:50 30.96 30.96 30.96 30.96 4.8K
15:51 30.93 30.93 30.92 30.92 1.4K
15:52 30.91 30.91 30.91 30.91 9.7K
15:53 30.93 30.93 30.93 30.93 3.3K
15:54 30.94 30.96 30.94 30.94 1.2K
15:55 30.94 30.96 30.94 30.96 9.8K
15:56 30.96 30.96 30.96 30.96 1.6K
15:57 30.95 30.95 30.94 30.94 3.5K
15:58 30.93 30.93 30.91 30.93 13.7K
15:59 30.92 30.93 30.91 30.93 83.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし