Comparing Back to the side-by-side chart ↗
Bitdeer Technologies Group Class A Ordinary Shares（BTDR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.21 | 8.55 | 7.65 | 7.72 | -8.04% | 13,497,300 |
| 2026-10-15 | 7.85 | 8.50 | 7.50 | 8.39 | +2.63% | 15,118,400 |
| 2026-10-14 | 9.02 | 9.06 | 7.82 | 8.18 | -11.18% | 18,172,600 |
| 2026-10-13 | 9.04 | 9.31 | 8.89 | 9.21 | -0.54% | 6,829,600 |
| 2026-10-12 | 9.52 | 9.70 | 9.14 | 9.26 | -3.84% | 5,755,700 |
| 2026-10-09 | 9.96 | 10.01 | 9.57 | 9.63 | -0.93% | 5,882,800 |
| 2026-10-08 | 10.29 | 10.29 | 9.46 | 9.72 | -6.54% | 9,525,200 |
| 2026-10-07 | 10.57 | 10.80 | 10.10 | 10.40 | -4.67% | 8,359,200 |
| 2026-10-06 | 11.01 | 11.27 | 10.86 | 10.91 | -0.18% | 6,076,000 |
| 2026-10-05 | 11.40 | 11.52 | 10.65 | 10.93 | -0.82% | 8,779,000 |
| 2026-10-02 | 11.27 | 11.82 | 10.85 | 11.02 | +3.57% | 11,436,800 |
| 2026-10-01 | 10.45 | 10.78 | 10.06 | 10.64 | +1.43% | 8,483,200 |
| 2026-09-30 | 11.20 | 11.21 | 10.45 | 10.49 | -3.76% | 7,318,600 |
| 2026-09-29 | 11.28 | 11.45 | 10.88 | 10.90 | -1.18% | 15,398,400 |
| 2026-09-28 | 11.37 | 11.53 | 10.95 | 11.03 | -4.17% | 11,574,700 |
| 2026-09-25 | 12.20 | 12.21 | 11.22 | 11.51 | -5.27% | 10,525,100 |
| 2026-09-24 | 12.26 | 12.74 | 11.80 | 12.15 | -1.30% | 7,158,600 |
| 2026-09-23 | 12.84 | 12.99 | 12.25 | 12.31 | -6.03% | 7,539,000 |
| 2026-09-22 | 12.95 | 13.37 | 12.88 | 13.10 | -0.30% | 10,573,400 |
| 2026-09-21 | 13.47 | 13.66 | 12.99 | 13.14 | +1.31% | 12,646,900 |
| 2026-09-18 | 11.54 | 12.99 | 11.43 | 12.97 | +15.39% | 18,693,600 |
| 2026-09-17 | 11.51 | 11.94 | 11.12 | 11.24 | +1.90% | 8,716,700 |
| 2026-09-16 | 10.91 | 11.30 | 10.70 | 11.03 | +1.10% | 5,915,500 |
| 2026-09-15 | 11.33 | 11.53 | 10.81 | 10.91 | -6.43% | 8,894,600 |
| 2026-09-14 | 11.40 | 12.20 | 11.35 | 11.66 | -2.51% | 9,915,500 |
| 2026-09-11 | 11.88 | 12.13 | 11.63 | 11.96 | +3.73% | 6,963,500 |
| 2026-09-10 | 11.78 | 12.01 | 11.40 | 11.53 | -6.49% | 8,519,100 |
| 2026-09-09 | 12.76 | 12.85 | 12.07 | 12.33 | -2.68% | 6,871,000 |
| 2026-09-08 | 12.44 | 12.95 | 12.27 | 12.67 | +2.34% | 9,917,900 |
| 2026-09-04 | 11.72 | 12.48 | 11.65 | 12.38 | +3.95% | 11,176,200 |
| 2026-09-03 | 11.10 | 12.09 | 10.92 | 11.91 | +10.89% | 16,210,100 |
| 2026-09-02 | 10.40 | 10.94 | 10.14 | 10.74 | +3.77% | 9,737,200 |
| 2026-09-01 | 10.63 | 10.81 | 10.18 | 10.35 | -4.61% | 9,615,000 |
| 2026-08-31 | 10.36 | 10.94 | 10.10 | 10.85 | +5.14% | 11,665,400 |
| 2026-08-28 | 11.15 | 11.15 | 10.07 | 10.32 | -8.91% | 13,591,000 |
| 2026-08-27 | 11.20 | 11.90 | 11.07 | 11.33 | +6.19% | 13,534,200 |
| 2026-08-26 | 11.05 | 11.25 | 10.62 | 10.67 | -5.49% | 7,435,300 |
| 2026-08-25 | 10.70 | 11.39 | 10.70 | 11.29 | +3.48% | 10,989,900 |
| 2026-08-24 | 11.48 | 11.74 | 10.81 | 10.91 | -4.05% | 12,867,500 |
| 2026-08-21 | 11.10 | 11.79 | 10.57 | 11.37 | +9.01% | 28,235,100 |
| 2026-08-20 | 10.23 | 11.27 | 10.13 | 10.43 | +8.31% | 21,598,000 |
| 2026-08-19 | 8.99 | 10.09 | 8.52 | 9.63 | +7.00% | 18,961,100 |
| 2026-08-18 | 9.03 | 9.21 | 8.64 | 9.00 | -4.15% | 20,894,500 |
| 2026-08-17 | 9.57 | 9.70 | 9.09 | 9.39 | +2.85% | 15,268,800 |
| 2026-08-14 | 8.84 | 9.19 | 8.66 | 9.13 | +4.22% | 15,853,600 |
| 2026-08-13 | 9.04 | 9.35 | 8.65 | 8.76 | -2.88% | 11,511,700 |
| 2026-08-12 | 9.28 | 9.56 | 8.91 | 9.02 | +3.80% | 14,650,600 |
| 2026-08-11 | 9.20 | 9.35 | 8.44 | 8.69 | -0.06% | 18,556,000 |
| 2026-08-10 | 11.12 | 11.36 | 8.68 | 8.70 | -20.08% | 31,653,100 |
| 2026-08-07 | 11.03 | 11.04 | 10.19 | 10.88 | +3.42% | 9,308,700 |
| 2026-08-06 | 10.41 | 11.00 | 10.38 | 10.52 | -4.88% | 9,062,900 |
| 2026-08-05 | 11.75 | 12.25 | 11.04 | 11.06 | -2.81% | 11,765,500 |
| 2026-08-04 | 12.79 | 12.93 | 11.25 | 11.38 | +0.09% | 27,181,600 |
| 2026-08-03 | 10.28 | 11.46 | 10.03 | 11.37 | +8.08% | 9,406,500 |
| 2026-07-31 | 11.52 | 11.77 | 10.46 | 10.52 | -5.23% | 12,157,300 |
| 2026-07-30 | 9.64 | 11.42 | 9.64 | 11.10 | +24.72% | 15,311,800 |
| 2026-07-29 | 10.20 | 10.37 | 8.78 | 8.90 | -13.42% | 21,098,100 |
| 2026-07-28 | 10.90 | 10.91 | 10.02 | 10.28 | -9.43% | 13,442,000 |
| 2026-07-27 | 11.56 | 11.71 | 10.70 | 11.35 | -1.82% | 7,461,000 |
| 2026-07-24 | 11.98 | 12.31 | 11.33 | 11.56 | -5.01% | 5,600,100 |
| 2026-07-23 | 11.97 | 12.97 | 11.92 | 12.17 | -0.73% | 6,746,800 |
| 2026-07-22 | 12.07 | 12.84 | 12.03 | 12.26 | -1.76% | 4,381,700 |
| 2026-07-21 | 11.65 | 12.82 | 11.65 | 12.48 | +9.76% | 8,162,700 |
| 2026-07-20 | 11.00 | 11.61 | 11.00 | 11.37 | +5.87% | 6,613,900 |
| 2026-07-17 | 10.76 | 11.06 | 10.28 | 10.74 | -4.41% | 6,653,900 |
| 2026-07-16 | 12.25 | 12.36 | 10.96 | 11.23 | -10.62% | 7,583,000 |
| 2026-07-15 | 12.54 | 12.99 | 12.29 | 12.57 | +1.70% | 6,101,100 |
| 2026-07-14 | 12.49 | 12.78 | 12.05 | 12.36 | +1.90% | 6,365,500 |
| 2026-07-13 | 12.83 | 13.24 | 12.06 | 12.13 | -8.73% | 7,899,600 |
| 2026-07-10 | 14.53 | 14.78 | 13.17 | 13.29 | -7.26% | 9,368,100 |
| 2026-07-09 | 12.96 | 14.63 | 12.91 | 14.33 | +14.09% | 13,526,600 |
| 2026-07-08 | 12.63 | 13.41 | 11.95 | 12.56 | -2.45% | 11,313,500 |
| 2026-07-07 | 14.03 | 14.07 | 12.75 | 12.88 | -9.65% | 7,403,000 |
| 2026-07-06 | 14.30 | 15.58 | 14.12 | 14.25 | +2.89% | 8,839,400 |
| 2026-07-02 | 15.51 | 15.85 | 13.48 | 13.85 | -10.30% | 14,487,300 |
| 2026-07-01 | 15.44 | 15.98 | 14.56 | 15.44 | -2.71% | 10,300,700 |
| 2026-06-30 | 15.71 | 15.92 | 15.19 | 15.87 | +0.06% | 7,838,100 |
| 2026-06-29 | 17.90 | 17.90 | 15.12 | 15.86 | -7.52% | 13,438,000 |
| 2026-06-26 | 16.00 | 17.54 | 15.91 | 17.15 | +4.64% | 13,339,100 |
| 2026-06-25 | 17.81 | 17.90 | 15.47 | 16.39 | -6.45% | 8,832,900 |
| 2026-06-24 | 18.17 | 18.65 | 16.09 | 17.52 | +1.68% | 10,766,300 |
| 2026-06-23 | 16.47 | 18.41 | 16.19 | 17.23 | -1.15% | 8,752,200 |
| 2026-06-22 | 18.06 | 19.32 | 17.30 | 17.43 | -2.79% | 11,963,000 |
| 2026-06-18 | 18.21 | 18.42 | 17.49 | 17.93 | +0.06% | 8,742,100 |
| 2026-06-17 | 18.24 | 19.05 | 17.74 | 17.92 | -1.81% | 10,126,800 |
| 2026-06-16 | 18.19 | 19.16 | 18.05 | 18.25 | -0.38% | 5,770,700 |
| 2026-06-15 | 18.99 | 19.38 | 18.14 | 18.32 | +2.75% | 7,587,700 |
| 2026-06-12 | 17.40 | 17.92 | 17.05 | 17.83 | +1.02% | 8,354,200 |
| 2026-06-11 | 16.10 | 17.93 | 16.00 | 17.65 | +9.63% | 11,536,500 |
| 2026-06-10 | 17.21 | 17.80 | 15.97 | 16.10 | -7.52% | 10,783,300 |
| 2026-06-09 | 18.54 | 19.23 | 16.65 | 17.41 | -5.84% | 10,409,000 |
| 2026-06-08 | 17.76 | 18.79 | 17.66 | 18.49 | +5.84% | 15,094,500 |
| 2026-06-05 | 18.70 | 18.92 | 16.76 | 17.47 | -11.00% | 15,788,000 |
| 2026-06-04 | 18.93 | 20.11 | 18.55 | 19.63 | -0.41% | 17,131,100 |
| 2026-06-03 | 18.67 | 20.72 | 18.23 | 19.71 | +5.06% | 14,670,800 |
| 2026-06-02 | 18.20 | 19.09 | 18.06 | 18.76 | +1.35% | 12,057,200 |
| 2026-06-01 | 17.00 | 18.95 | 16.60 | 18.51 | +5.83% | 11,455,300 |
| 2026-05-29 | 18.08 | 18.21 | 17.04 | 17.49 | -4.84% | 11,410,900 |
| 2026-05-28 | 15.07 | 18.46 | 14.70 | 18.38 | +18.28% | 21,607,900 |
| 2026-05-27 | 15.10 | 15.93 | 14.32 | 15.54 | +2.85% | 18,339,900 |
| 2026-05-26 | 14.96 | 15.23 | 14.37 | 15.11 | +3.14% | 11,906,800 |
| 2026-05-22 | 14.86 | 15.27 | 14.36 | 14.65 | -1.81% | 7,944,800 |
| 2026-05-21 | 13.36 | 14.99 | 13.30 | 14.92 | +12.35% | 9,454,000 |
| 2026-05-20 | 12.97 | 13.75 | 12.83 | 13.28 | +3.51% | 7,089,900 |
| 2026-05-19 | 12.89 | 13.04 | 12.20 | 12.83 | -2.43% | 9,894,300 |
| 2026-05-18 | 13.56 | 13.58 | 12.34 | 13.15 | -1.50% | 8,067,000 |
| 2026-05-15 | 14.33 | 14.40 | 12.95 | 13.35 | -9.49% | 8,047,400 |
| 2026-05-14 | 13.33 | 14.87 | 12.64 | 14.75 | +11.57% | 14,133,100 |
| 2026-05-13 | 12.66 | 13.39 | 12.48 | 13.22 | +3.04% | 6,986,300 |
| 2026-05-12 | 13.05 | 13.16 | 12.28 | 12.83 | -2.58% | 7,560,000 |
| 2026-05-11 | 13.37 | 13.67 | 12.88 | 13.17 | -2.23% | 6,721,800 |
| 2026-05-08 | 13.94 | 13.95 | 12.97 | 13.47 | -2.67% | 5,939,400 |
| 2026-05-07 | 14.72 | 14.90 | 13.34 | 13.84 | -8.34% | 6,815,300 |
| 2026-05-06 | 12.97 | 15.11 | 12.95 | 15.10 | +20.99% | 14,380,100 |
| 2026-05-05 | 12.29 | 12.52 | 12.12 | 12.48 | +2.63% | 5,064,900 |
| 2026-05-04 | 12.10 | 12.43 | 11.95 | 12.16 | +2.70% | 5,064,300 |
| 2026-05-01 | 11.49 | 12.12 | 11.31 | 11.84 | +4.87% | 4,717,500 |
| 2026-04-30 | 11.01 | 11.67 | 10.87 | 11.29 | +4.25% | 6,239,900 |
| 2026-04-29 | 11.12 | 11.22 | 10.77 | 10.83 | -4.16% | 6,136,200 |
| 2026-04-28 | 11.16 | 11.54 | 10.80 | 11.30 | -1.82% | 6,492,400 |
| 2026-04-27 | 12.06 | 12.11 | 11.15 | 11.51 | -4.56% | 6,402,400 |
| 2026-04-24 | 12.50 | 12.65 | 11.98 | 12.06 | -0.82% | 4,441,800 |
| 2026-04-23 | 12.40 | 12.90 | 11.84 | 12.16 | -3.34% | 5,985,300 |
| 2026-04-22 | 12.60 | 12.93 | 12.37 | 12.58 | +4.14% | 5,128,200 |
| 2026-04-21 | 13.16 | 13.16 | 12.05 | 12.08 | -7.29% | 5,453,600 |
| 2026-04-20 | 12.40 | 13.05 | 12.35 | 13.03 | +1.09% | 6,977,500 |
| 2026-04-17 | 12.85 | 13.24 | 12.55 | 12.89 | +3.78% | 10,396,400 |
| 2026-04-16 | 12.73 | 12.77 | 11.75 | 12.42 | -1.51% | 6,043,100 |
| 2026-04-15 | 12.24 | 12.65 | 11.96 | 12.61 | +5.35% | 7,163,100 |
| 2026-04-14 | 11.75 | 12.49 | 11.57 | 11.97 | +6.45% | 10,033,600 |
| 2026-04-13 | 10.42 | 11.32 | 10.22 | 11.24 | +4.56% | 7,292,900 |
| 2026-04-10 | 10.44 | 10.96 | 10.44 | 10.76 | +4.11% | 4,663,500 |
| 2026-04-09 | 9.95 | 10.51 | 9.86 | 10.33 | -0.29% | 6,037,200 |
| 2026-04-08 | 10.41 | 10.48 | 9.78 | 10.36 | +10.10% | 8,426,000 |
| 2026-04-07 | 9.39 | 9.81 | 9.33 | 9.41 | -2.08% | 5,460,400 |
| 2026-04-06 | 9.43 | 10.32 | 9.42 | 9.61 | +2.84% | 4,528,800 |
| 2026-04-02 | 8.92 | 9.40 | 8.77 | 9.35 | +0.05% | 5,842,100 |
| 2026-04-01 | 8.90 | 9.47 | 8.75 | 9.34 | +7.98% | 7,481,400 |
| 2026-03-31 | 8.26 | 8.99 | 8.07 | 8.65 | +9.77% | 7,099,100 |
| 2026-03-30 | 8.60 | 8.88 | 7.88 | 7.88 | -5.85% | 7,516,200 |
| 2026-03-27 | 8.41 | 8.48 | 7.99 | 8.37 | -3.90% | 6,872,700 |
| 2026-03-26 | 8.43 | 9.43 | 8.35 | 8.71 | +1.28% | 12,246,800 |
| 2026-03-25 | 8.58 | 8.79 | 8.22 | 8.60 | +4.50% | 7,604,100 |
| 2026-03-24 | 8.43 | 8.66 | 8.11 | 8.23 | -4.63% | 6,596,200 |
| 2026-03-23 | 8.33 | 8.90 | 8.31 | 8.63 | +6.41% | 5,953,200 |
| 2026-03-20 | 8.51 | 8.68 | 7.85 | 8.11 | -5.37% | 12,031,100 |
| 2026-03-19 | 8.35 | 8.68 | 8.14 | 8.57 | -1.61% | 6,493,600 |
| 2026-03-18 | 9.00 | 9.30 | 8.68 | 8.71 | -5.84% | 7,978,600 |
| 2026-03-17 | 8.13 | 9.60 | 8.06 | 9.25 | +12.80% | 16,808,800 |
| 2026-03-16 | 8.02 | 8.47 | 7.97 | 8.20 | +9.33% | 7,208,500 |
| 2026-03-13 | 7.65 | 8.07 | 7.41 | 7.50 | +2.18% | 5,282,600 |
| 2026-03-12 | 7.62 | 7.73 | 7.29 | 7.34 | -6.50% | 3,556,200 |
| 2026-03-11 | 7.60 | 8.23 | 7.60 | 7.85 | +3.29% | 6,541,000 |
| 2026-03-10 | 7.61 | 7.96 | 7.44 | 7.60 | +2.43% | 8,870,953 |
| 2026-03-09 | 7.20 | 7.47 | 6.92 | 7.42 | +1.92% | 6,265,232 |
| 2026-03-06 | 7.52 | 7.71 | 7.18 | 7.28 | -6.67% | 7,910,700 |
| 2026-03-05 | 7.70 | 8.11 | 7.59 | 7.80 | -1.39% | 6,434,800 |
| 2026-03-04 | 7.90 | 8.34 | 7.87 | 7.91 | +4.63% | 13,446,800 |
| 2026-03-03 | 7.47 | 7.58 | 7.06 | 7.56 | -2.70% | 8,284,300 |
| 2026-03-02 | 7.43 | 8.10 | 7.39 | 7.77 | +0.91% | 5,846,900 |
| 2026-02-27 | 7.88 | 7.88 | 7.52 | 7.70 | -3.27% | 5,915,400 |
| 2026-02-26 | 8.55 | 8.69 | 7.84 | 7.96 | -6.90% | 5,780,800 |
| 2026-02-25 | 8.81 | 9.10 | 8.42 | 8.55 | +2.03% | 7,045,800 |
| 2026-02-24 | 8.02 | 8.67 | 7.90 | 8.38 | +4.49% | 7,862,300 |
| 2026-02-23 | 7.74 | 8.19 | 7.59 | 8.02 | +3.08% | 16,920,600 |
| 2026-02-20 | 7.90 | 8.29 | 7.67 | 7.78 | -2.02% | 33,478,500 |
| 2026-02-19 | 8.29 | 8.50 | 7.55 | 7.94 | -17.38% | 45,844,900 |
| 2026-02-18 | 9.48 | 9.77 | 9.45 | 9.61 | +1.37% | 5,286,400 |
| 2026-02-17 | 10.00 | 10.07 | 9.46 | 9.48 | -5.95% | 9,625,000 |
| 2026-02-13 | 10.76 | 10.89 | 10.01 | 10.08 | -2.80% | 5,735,700 |
| 2026-02-12 | 11.88 | 11.88 | 10.31 | 10.37 | -13.51% | 6,898,800 |
| 2026-02-11 | 12.28 | 12.28 | 11.01 | 11.99 | -1.72% | 6,843,200 |
| 2026-02-10 | 13.28 | 13.28 | 12.08 | 12.20 | -8.06% | 4,412,100 |
| 2026-02-09 | 12.39 | 13.36 | 12.20 | 13.27 | +5.40% | 3,176,500 |
| 2026-02-06 | 11.98 | 12.78 | 11.70 | 12.59 | +14.40% | 4,555,200 |
| 2026-02-05 | 11.89 | 12.30 | 10.87 | 11.01 | -11.82% | 6,918,200 |
| 2026-02-04 | 12.57 | 12.66 | 11.39 | 12.48 | -3.70% | 6,861,100 |
| 2026-02-03 | 13.15 | 13.91 | 12.10 | 12.96 | -1.74% | 4,923,700 |
| 2026-02-02 | 12.75 | 13.48 | 12.50 | 13.19 | +1.15% | 4,099,000 |
| 2026-01-30 | 13.03 | 13.32 | 12.60 | 13.04 | -1.66% | 5,672,500 |
| 2026-01-29 | 13.90 | 13.90 | 12.98 | 13.26 | -5.08% | 4,675,300 |
| 2026-01-28 | 14.50 | 14.64 | 13.41 | 13.97 | -2.92% | 4,515,800 |
| 2026-01-27 | 13.62 | 14.47 | 13.56 | 14.39 | +3.53% | 6,089,800 |
| 2026-01-26 | 14.15 | 14.53 | 13.74 | 13.90 | -4.34% | 6,305,400 |
| 2026-01-23 | 14.00 | 14.83 | 13.45 | 14.53 | +3.49% | 8,010,900 |
| 2026-01-22 | 14.19 | 14.42 | 13.78 | 14.04 | -1.06% | 5,266,200 |
| 2026-01-21 | 14.93 | 15.00 | 13.68 | 14.19 | -2.61% | 6,497,200 |
| 2026-01-20 | 14.40 | 15.06 | 14.17 | 14.57 | -8.02% | 7,301,200 |
| 2026-01-16 | 15.26 | 16.25 | 14.75 | 15.84 | +3.80% | 8,734,100 |
| 2026-01-15 | 14.73 | 15.61 | 14.27 | 15.26 | +3.39% | 8,926,600 |
| 2026-01-14 | 13.05 | 14.80 | 12.73 | 14.76 | +15.58% | 13,706,000 |
| 2026-01-13 | 12.48 | 13.20 | 12.23 | 12.77 | +4.07% | 7,683,000 |
| 2026-01-12 | 11.43 | 12.40 | 11.31 | 12.27 | +6.60% | 5,023,600 |
| 2026-01-09 | 11.90 | 12.21 | 11.49 | 11.51 | -1.88% | 2,764,300 |
| 2026-01-08 | 11.33 | 12.03 | 11.29 | 11.73 | +2.00% | 2,670,200 |
| 2026-01-07 | 11.90 | 11.90 | 11.40 | 11.50 | -3.93% | 2,247,300 |
| 2026-01-06 | 12.56 | 12.62 | 11.58 | 11.97 | -4.09% | 3,883,100 |
| 2026-01-05 | 12.05 | 12.74 | 11.95 | 12.48 | +8.05% | 6,907,100 |
| 2026-01-02 | 11.42 | 11.82 | 11.23 | 11.55 | +3.03% | 4,246,800 |
| 2025-12-31 | 10.85 | 11.26 | 10.68 | 11.21 | +3.32% | 6,005,300 |
| 2025-12-30 | 11.17 | 11.20 | 10.79 | 10.85 | -1.36% | 2,611,400 |
| 2025-12-29 | 10.71 | 11.39 | 10.67 | 11.00 | +2.42% | 4,140,400 |
| 2025-12-26 | 11.50 | 11.51 | 10.65 | 10.74 | -6.53% | 3,868,700 |
| 2025-12-24 | 11.21 | 11.58 | 11.05 | 11.49 | +1.59% | 1,672,400 |
| 2025-12-23 | 11.04 | 11.45 | 10.97 | 11.31 | +0.27% | 2,974,800 |
| 2025-12-22 | 11.34 | 11.75 | 11.13 | 11.28 | +2.45% | 4,365,200 |
| 2025-12-19 | 10.24 | 11.14 | 10.24 | 11.01 | +9.99% | 8,831,400 |
| 2025-12-18 | 10.42 | 10.47 | 9.95 | 10.01 | +2.56% | 5,428,200 |
| 2025-12-17 | 10.19 | 10.49 | 9.69 | 9.76 | -2.50% | 5,535,100 |
| 2025-12-16 | 9.85 | 10.22 | 9.65 | 10.01 | +1.62% | 6,885,500 |
| 2025-12-15 | 10.70 | 10.84 | 9.79 | 9.85 | -7.51% | 7,655,000 |
| 2025-12-12 | 11.59 | 11.91 | 10.63 | 10.65 | -9.13% | 5,369,700 |
| 2025-12-11 | 11.15 | 11.78 | 10.85 | 11.72 | +2.09% | 3,795,400 |
| 2025-12-10 | 12.02 | 12.13 | 11.45 | 11.48 | -6.06% | 5,630,900 |
| 2025-12-09 | 11.59 | 12.61 | 11.54 | 12.22 | +1.83% | 5,196,700 |
| 2025-12-08 | 12.04 | 12.30 | 11.63 | 12.00 | +1.61% | 5,845,200 |
| 2025-12-05 | 12.30 | 12.38 | 11.69 | 11.81 | -6.64% | 7,884,600 |
| 2025-12-04 | 12.50 | 12.78 | 12.25 | 12.65 | +0.32% | 5,748,200 |
| 2025-12-03 | 12.69 | 12.81 | 12.27 | 12.61 | +0.88% | 4,845,100 |
| 2025-12-02 | 13.04 | 13.43 | 12.48 | 12.50 | -3.47% | 6,576,000 |
| 2025-12-01 | 12.35 | 13.20 | 12.24 | 12.95 | -3.43% | 7,171,800 |
| 2025-11-28 | 13.09 | 13.69 | 12.91 | 13.41 | +5.84% | 6,466,700 |
| 2025-11-26 | 11.94 | 12.78 | 11.73 | 12.67 | +6.29% | 9,193,600 |
| 2025-11-25 | 11.29 | 12.13 | 11.13 | 11.92 | +3.47% | 8,677,700 |
| 2025-11-24 | 10.45 | 11.61 | 10.40 | 11.52 | +11.95% | 8,135,000 |
| 2025-11-21 | 9.96 | 10.52 | 9.67 | 10.29 | +1.38% | 9,015,200 |
| 2025-11-20 | 10.64 | 11.43 | 10.09 | 10.15 | -0.20% | 10,108,800 |
| 2025-11-19 | 10.52 | 10.87 | 9.92 | 10.17 | -5.04% | 9,557,900 |
| 2025-11-18 | 10.33 | 10.94 | 10.15 | 10.71 | +0.75% | 7,211,900 |
| 2025-11-17 | 10.32 | 11.10 | 10.13 | 10.63 | +1.05% | 13,537,900 |
| 2025-11-14 | 10.49 | 11.32 | 10.21 | 10.52 | -5.31% | 12,320,800 |
| 2025-11-13 | 10.86 | 11.75 | 10.54 | 11.11 | -20.30% | 39,581,900 |
| 2025-11-12 | 15.51 | 15.54 | 13.60 | 13.94 | -7.19% | 8,492,700 |
| 2025-11-11 | 17.35 | 17.70 | 14.96 | 15.02 | -14.90% | 9,695,400 |
| 2025-11-10 | 22.98 | 23.30 | 17.34 | 17.65 | -19.74% | 12,593,400 |
| 2025-11-07 | 20.43 | 22.41 | 19.88 | 21.99 | +3.63% | 7,309,000 |
| 2025-11-06 | 21.83 | 22.13 | 21.03 | 21.22 | -3.89% | 5,096,500 |
| 2025-11-05 | 21.81 | 22.93 | 21.65 | 22.08 | +3.47% | 4,874,300 |
| 2025-11-04 | 21.68 | 23.21 | 20.90 | 21.34 | -6.61% | 5,753,900 |
| 2025-11-03 | 24.30 | 24.30 | 22.28 | 22.85 | +2.93% | 8,436,200 |
| 2025-10-31 | 23.14 | 23.29 | 21.84 | 22.20 | -1.46% | 3,727,200 |
| 2025-10-30 | 22.71 | 23.29 | 21.97 | 22.53 | -2.51% | 3,986,200 |
| 2025-10-29 | 24.48 | 24.56 | 22.36 | 23.11 | -4.15% | 7,880,900 |
| 2025-10-28 | 23.93 | 25.28 | 23.60 | 24.11 | -0.21% | 4,780,000 |
| 2025-10-27 | 24.19 | 24.47 | 23.48 | 24.16 | +3.96% | 4,635,600 |
| 2025-10-24 | 22.93 | 23.70 | 22.59 | 23.24 | +7.00% | 5,375,400 |
| 2025-10-23 | 21.45 | 22.42 | 21.16 | 21.72 | +1.40% | 4,496,000 |
| 2025-10-22 | 23.00 | 24.01 | 20.20 | 21.42 | -9.51% | 10,006,600 |
| 2025-10-21 | 25.07 | 25.23 | 23.51 | 23.67 | -7.43% | 4,829,300 |
| 2025-10-20 | 25.76 | 26.81 | 24.90 | 25.57 | +6.45% | 8,538,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+37.02%）。最も弱い月：11月（-41.31%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Bitdeer Technologies Group Class A Ordinary Shares（BTDR）の直近終値は？
2026-10-16 時点で 7.72。Closelookデータレイクの日次価格記録より。
BTDR の52週高値・安値は？
直近52週間で高値 26.81、安値 6.92（2026-10-16 時点）。
Bitdeer Technologies Group Class A Ordinary Shares が歴史的に最も強い月と弱い月は？
歴史的に、BTDR の最も強い月は 5月（平均 +37.02%）、最も弱い月は 11月（平均 -41.31%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。