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
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 30.88 31.21 30.75 30.88 1.4M
2025-09-25 31.58 31.61 30.70 30.93 2.8M
2025-09-24 31.97 32.26 31.92 32.11 0.9M
2025-09-23 31.96 32.05 31.56 31.58 1.0M
2025-09-22 31.97 32.11 31.68 31.72 1.4M
2025-09-19 32.89 32.98 32.56 32.56 1.4M
2025-09-18 33.25 33.39 33.12 33.22 1.6M
2025-09-17 32.88 32.91 32.45 32.73 1.2M
2025-09-16 32.67 33.09 32.46 33.07 0.9M
2025-09-15 32.54 32.70 32.35 32.63 1.3M
2025-09-12 32.53 33.09 32.49 33.08 0.7M
2025-09-11 32.20 32.48 32.17 32.41 0.7M
2025-09-10 32.18 32.38 32.02 32.15 1.3M
2025-09-09 31.92 31.96 31.32 31.49 0.9M
2025-09-08 31.76 31.97 31.65 31.71 0.8M
2025-09-05 31.95 32.02 31.17 31.58 0.7M
2025-09-04 31.36 31.36 30.92 31.06 0.9M
2025-09-03 31.51 31.86 31.44 31.74 0.7M
2025-09-02 30.96 31.63 30.86 31.33 1.1M
2025-08-29 31.26 31.26 30.54 30.61 1.0M
2025-08-28 31.99 32.06 31.66 31.67 0.6M
2025-08-27 31.50 31.88 31.41 31.71 0.9M
2025-08-26 31.11 31.46 30.95 31.44 0.7M
2025-08-25 31.61 31.95 31.27 31.35 0.8M
2025-08-22 31.77 33.24 31.66 33.01 0.7M
2025-08-21 32.06 32.26 31.66 31.73 0.3M
2025-08-20 32.07 32.36 31.77 32.35 1.7M
2025-08-19 32.76 32.76 31.86 31.99 0.8M
2025-08-18 32.72 33.05 32.48 32.91 0.4M
2025-08-15 33.54 33.54 33.05 33.10 0.4M
2025-08-14 33.47 33.78 33.16 33.40 0.9M
2025-08-13 34.16 34.79 33.99 34.77 0.7M
2025-08-12 33.73 34.01 33.56 33.86 0.6M
2025-08-11 33.80 34.17 33.55 33.67 0.7M
2025-08-08 33.06 33.21 32.78 32.95 1.1M
2025-08-07 32.96 33.30 32.73 33.27 0.7M
2025-08-06 32.23 32.75 32.12 32.63 0.7M
2025-08-05 32.31 32.43 31.86 32.16 0.7M
2025-08-04 32.31 32.74 32.27 32.47 0.8M
2025-08-01 32.68 32.73 31.96 32.01 1.0M
2025-07-31 33.44 33.65 33.02 33.04 0.7M
2025-07-30 33.27 33.63 32.75 33.07 1.1M
2025-07-29 33.66 33.68 33.07 33.25 1.2M
2025-07-28 33.58 33.72 33.21 33.41 0.9M
2025-07-25 32.91 33.14 32.54 33.06 1.1M
2025-07-24 33.62 33.86 33.36 33.70 1.6M
2025-07-23 33.44 33.62 33.20 33.53 1.0M
2025-07-22 33.76 34.03 33.26 33.77 1.0M
2025-07-21 33.47 33.75 33.00 33.05 1.4M
2025-07-18 33.64 33.77 33.14 33.21 1.0M
2025-07-17 33.38 33.95 33.26 33.68 0.9M
2025-07-16 33.64 33.96 33.43 33.76 1.3M
2025-07-15 33.33 33.55 32.76 32.96 1.6M
2025-07-14 34.46 34.55 33.73 33.93 1.2M
2025-07-11 33.31 33.46 33.01 33.44 1.3M
2025-07-10 31.43 32.25 31.30 32.11 1.2M
2025-07-09 31.02 31.72 30.69 31.65 1.0M
2025-07-08 30.82 30.91 30.57 30.78 0.5M
2025-07-07 30.69 30.74 30.40 30.57 0.6M
2025-07-03 30.96 31.31 30.88 30.93 0.8M
2025-07-02 30.43 31.08 30.41 31.04 1.2M
2025-07-01 30.16 30.34 29.81 29.83 0.8M
2025-06-30 30.51 30.52 30.19 30.47 0.8M
2025-06-27 30.22 30.49 30.12 30.23 0.6M
2025-06-26 30.31 30.49 30.16 30.45 0.8M
2025-06-25 30.52 30.62 30.23 30.50 0.5M
2025-06-24 29.76 30.09 29.66 29.91 0.5M
2025-06-23 28.62 29.25 28.19 29.21 1.0M
2025-06-20 30.04 30.04 28.96 29.25 1.3M
2025-06-18 29.41 29.79 29.29 29.38 1.0M
2025-06-17 29.89 29.91 29.23 29.63 0.7M
2025-06-16 30.18 30.83 30.14 30.74 0.9M
2025-06-13 29.67 30.01 29.47 29.76 0.7M
2025-06-12 30.23 30.68 30.14 30.23 0.6M
2025-06-11 31.07 31.24 30.68 30.79 0.8M
2025-06-10 31.06 31.24 30.64 31.00 0.8M
2025-06-09 30.44 30.79 30.26 30.77 0.8M
2025-06-06 29.41 29.84 29.41 29.52 0.6M
2025-06-05 29.92 29.93 28.74 28.83 0.8M
2025-06-04 29.71 29.86 29.47 29.71 0.5M
2025-06-03 29.84 30.24 29.73 30.08 0.6M
2025-06-02 29.42 29.63 29.32 29.56 0.6M
2025-05-30 29.90 29.99 29.32 29.60 0.5M
2025-05-29 30.65 30.66 29.84 29.90 0.9M
2025-05-28 30.78 30.83 30.25 30.27 0.6M
2025-05-27 31.27 31.34 30.77 31.14 0.7M
2025-05-23 30.75 31.14 30.59 30.77 0.9M
2025-05-22 31.52 31.70 31.27 31.46 1.2M
2025-05-21 30.09 31.07 30.03 30.72 1.1M
2025-05-20 29.61 30.37 29.47 30.29 0.5M
2025-05-19 29.02 29.88 28.97 29.87 1.0M
2025-05-16 29.32 29.59 29.24 29.43 0.4M
2025-05-15 29.00 29.48 28.68 29.21 0.5M
2025-05-14 29.43 29.52 29.03 29.23 0.4M
2025-05-13 29.37 29.72 29.10 29.67 0.6M
2025-05-12 29.48 29.59 28.49 28.82 0.6M
2025-05-09 29.12 29.36 28.96 29.20 0.6M
2025-05-08 28.12 28.75 28.03 28.66 0.7M
2025-05-07 27.39 27.59 27.10 27.21 0.4M
2025-05-06 26.51 26.91 26.39 26.86 0.6M
2025-05-05 26.65 26.85 26.47 26.70 0.7M
2025-05-02 27.46 27.72 27.36 27.45 0.5M
2025-05-01 27.37 27.60 27.12 27.34 0.8M
2025-04-30 26.76 26.76 26.25 26.63 0.5M
2025-04-29 26.85 27.02 26.77 26.98 0.5M
2025-04-28 26.90 26.93 26.44 26.82 0.6M
2025-04-25 26.69 27.14 26.65 26.99 0.9M
2025-04-24 26.26 26.52 26.20 26.49 0.7M
2025-04-23 26.61 26.80 26.02 26.48 0.9M
2025-04-22 25.38 25.99 25.32 25.92 2.4M
2025-04-21 24.68 25.08 24.44 24.75 1.3M
2025-04-17 23.94 24.20 23.71 24.04 0.5M
2025-04-16 23.67 24.19 23.56 23.87 0.5M
2025-04-15 24.29 24.46 23.74 23.78 1.0M
2025-04-14 24.05 24.27 23.68 24.03 1.0M
2025-04-11 23.22 23.82 22.99 23.71 0.8M
2025-04-10 23.11 23.13 22.17 22.50 0.9M
2025-04-09 21.69 23.48 21.68 23.25 1.2M
2025-04-08 22.68 22.72 21.55 21.71 1.3M
2025-04-07 21.72 23.01 21.41 22.08 1.9M
2025-04-04 23.35 23.93 23.12 23.75 1.4M
2025-04-03 23.16 23.40 22.95 23.18 1.1M
2025-04-02 23.94 24.72 23.91 24.57 0.7M
2025-04-01 23.67 24.20 23.33 24.04 0.7M
2025-03-31 23.33 23.72 23.07 23.31 1.5M
2025-03-28 24.14 24.19 23.63 23.69 0.4M
2025-03-27 24.43 24.77 24.27 24.63 0.3M
2025-03-26 24.77 24.88 24.28 24.47 0.5M
2025-03-25 24.78 24.99 24.65 24.93 0.3M
2025-03-24 24.68 25.12 24.68 24.96 0.6M
2025-03-21 23.66 23.87 23.53 23.75 0.3M
2025-03-20 24.09 24.48 23.64 23.80 0.4M
2025-03-19 23.76 24.33 23.65 24.18 1.2M
2025-03-18 23.28 23.32 22.94 23.30 0.4M
2025-03-17 23.46 23.98 23.32 23.92 0.5M
2025-03-14 23.56 24.14 23.39 23.93 0.6M
2025-03-13 23.45 23.45 22.59 22.68 0.4M
2025-03-12 23.57 23.70 22.78 23.45 0.7M
2025-03-11 23.05 23.64 22.36 23.48 0.7M
2025-03-10 23.39 23.44 21.88 22.40 1.0M
2025-03-07 25.21 25.76 24.47 24.60 0.6M
2025-03-06 25.45 25.86 24.83 25.21 0.9M
2025-03-05 25.40 25.61 24.76 25.60 0.7M
2025-03-04 23.39 25.13 23.04 24.56 1.1M
2025-03-03 26.35 26.37 24.07 24.34 1.0M
2025-02-28 23.13 24.08 22.92 23.80 1.4M
2025-02-27 24.38 24.40 23.32 23.56 3.1M
2025-02-26 24.23 24.96 23.22 23.82 1.8M
2025-02-25 25.19 25.19 24.23 24.91 2.1M
2025-02-24 26.97 27.09 26.48 26.60 0.6M
2025-02-21 28.04 28.11 26.78 26.83 0.9M
2025-02-20 27.68 27.94 27.38 27.89 0.4M
2025-02-19 27.27 27.35 26.99 27.22 0.2M
2025-02-18 27.31 27.33 26.39 26.64 0.9M
2025-02-14 27.35 28.01 27.24 27.55 1.1M
2025-02-13 27.13 27.27 26.93 27.24 0.7M
2025-02-12 26.78 27.63 26.71 27.45 0.6M
2025-02-11 27.40 27.53 26.81 26.93 1.0M
2025-02-10 27.66 27.72 27.40 27.55 0.6M
2025-02-07 28.21 28.36 27.06 27.09 1.2M
2025-02-06 27.81 27.99 27.08 27.43 1.3M
2025-02-05 27.94 28.06 27.28 27.55 1.2M
2025-02-04 28.10 28.53 27.71 27.92 2.1M
2025-02-03 26.80 28.90 26.74 28.66 3.5M
2025-01-31 29.61 30.01 28.67 28.70 2.7M
2025-01-30 29.68 30.14 29.63 29.70 3.6M
2025-01-29 28.90 29.67 28.68 29.51 0.8M
2025-01-28 28.99 29.33 28.62 28.63 0.8M
2025-01-27 28.51 28.94 27.93 28.67 1.7M
2025-01-24 29.82 30.34 29.63 29.68 1.1M
2025-01-23 28.97 30.25 28.94 29.29 3.8M
2025-01-22 29.61 29.74 29.22 29.52 1.0M
2025-01-21 29.75 30.35 29.06 30.05 1.7M
2025-01-17 29.08 30.02 28.97 29.62 1.5M
2025-01-16 28.12 28.48 27.52 28.40 0.7M
2025-01-15 27.93 28.51 27.89 28.20 1.1M
2025-01-14 27.39 27.52 27.01 27.27 0.6M
2025-01-13 25.71 26.52 25.24 26.52 0.8M
2025-01-10 26.70 27.13 26.12 26.79 0.6M
2025-01-08 26.99 27.17 26.17 26.58 0.7M
2025-01-07 28.51 28.52 27.16 27.27 1.6M
2025-01-06 28.03 29.04 27.96 28.93 1.8M
2025-01-03 27.45 28.02 27.38 27.85 0.6M
2025-01-02 27.29 27.70 27.21 27.56 1.0M