Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ アメリカ →
54.43
最終更新: 2025-10-03
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 42.54 42.55 42.49 42.54 60.9K
09:31 42.50 42.52 42.50 42.52 2.2K
09:32 42.50 42.63 42.49 42.63 6.5K
09:33 42.67 42.68 42.67 42.68 2.4K
09:34 42.71 42.71 42.71 42.71 5.6K
09:35 42.72 42.78 42.71 42.78 10.6K
09:36 42.77 42.77 42.77 42.77 0.2K
09:37 42.78 42.78 42.74 42.74 4.3K
09:39 42.79 42.83 42.78 42.83 4.1K
09:41 42.87 42.87 42.85 42.85 0.9K
09:42 42.83 42.87 42.83 42.86 4.6K
09:43 42.85 42.85 42.84 42.84 2.4K
09:44 42.79 42.83 42.79 42.81 6.7K
09:45 42.80 42.80 42.71 42.71 6.5K
09:46 42.69 42.71 42.69 42.71 2.6K
09:47 42.69 42.73 42.69 42.73 1.8K
09:48 42.71 42.71 42.67 42.67 1.7K
09:49 42.71 42.74 42.71 42.74 1.6K
09:50 42.75 42.80 42.69 42.69 3.9K
09:51 42.65 42.65 42.65 42.65 1.3K
09:52 42.65 42.70 42.65 42.67 4.7K
09:53 42.70 42.75 42.70 42.75 2.5K
09:54 42.71 42.72 42.70 42.72 2.6K
09:56 42.73 42.74 42.65 42.65 3.2K
09:57 42.65 42.65 42.64 42.64 1.6K
09:59 42.61 42.61 42.55 42.56 7.5K
10:00 42.54 42.54 42.42 42.48 14.3K
10:01 42.46 42.46 42.35 42.35 13.0K
10:02 42.45 42.56 42.45 42.56 2.9K
10:03 42.58 42.60 42.57 42.57 1.9K
10:04 42.58 42.58 42.58 42.58 0.9K
10:05 42.61 42.63 42.61 42.63 2.1K
10:06 42.61 42.66 42.61 42.66 2.1K
10:07 42.71 42.71 42.69 42.69 2.1K
10:08 42.73 42.73 42.73 42.73 1.1K
10:09 42.70 42.70 42.70 42.70 0.3K
10:10 42.71 42.71 42.71 42.71 0.9K
10:12 42.80 42.80 42.76 42.76 2.2K
10:13 42.73 42.73 42.72 42.72 0.5K
10:14 42.68 42.68 42.65 42.65 3.0K
10:15 42.66 42.66 42.60 42.60 4.9K
10:17 42.57 42.57 42.57 42.57 1.0K
10:18 42.60 42.60 42.60 42.60 0.4K
10:19 42.57 42.57 42.54 42.54 6.5K
10:20 42.61 42.61 42.60 42.61 4.0K
10:21 42.65 42.65 42.60 42.60 1.7K
10:22 42.62 42.62 42.62 42.62 0.7K
10:23 42.67 42.67 42.67 42.67 1.0K
10:24 42.63 42.66 42.63 42.66 2.1K
10:25 42.66 42.72 42.66 42.72 4.2K
10:27 42.68 42.74 42.68 42.74 1.6K
10:28 42.68 42.71 42.68 42.68 2.2K
10:29 42.70 42.70 42.70 42.70 0.7K
10:30 42.69 42.69 42.69 42.69 1.3K
10:31 42.63 42.67 42.62 42.63 4.6K
10:32 42.66 42.71 42.65 42.71 1.5K
10:33 42.67 42.67 42.58 42.60 6.6K
10:34 42.58 42.62 42.58 42.59 2.3K
10:35 42.64 42.68 42.64 42.67 2.9K
10:36 42.69 42.69 42.68 42.68 0.7K
10:37 42.68 42.68 42.66 42.66 2.8K
10:39 42.55 42.55 42.55 42.55 1.6K
10:41 42.63 42.63 42.63 42.63 0.7K
10:42 42.63 42.63 42.59 42.63 0.8K
10:43 42.55 42.55 42.55 42.55 0.3K
10:44 42.57 42.64 42.57 42.63 1.0K
10:45 42.61 42.64 42.61 42.64 2.8K
10:46 42.67 42.69 42.67 42.69 0.6K
10:47 42.69 42.69 42.65 42.65 2.0K
10:48 42.64 42.64 42.63 42.63 2.7K
10:49 42.65 42.65 42.65 42.65 1.9K
10:50 42.60 42.60 42.60 42.60 1.9K
10:51 42.59 42.59 42.53 42.53 2.8K
10:52 42.53 42.53 42.53 42.53 2.5K
10:55 42.56 42.56 42.55 42.56 0.8K
10:56 42.54 42.54 42.51 42.51 17.9K
10:57 42.50 42.50 42.49 42.49 1.2K
10:58 42.53 42.53 42.53 42.53 0.4K
10:59 42.50 42.52 42.50 42.52 1.5K
11:00 42.54 42.54 42.52 42.54 4.1K
11:02 42.55 42.55 42.55 42.55 0.4K
11:03 42.48 42.48 42.48 42.48 0.5K
11:04 42.43 42.44 42.40 42.40 2.5K
11:05 42.45 42.45 42.42 42.42 1.7K
11:06 42.40 42.40 42.40 42.40 1.3K
11:07 42.44 42.44 42.44 42.44 1.0K
11:08 42.42 42.42 42.39 42.42 1.4K
11:09 42.38 42.38 42.31 42.31 3.1K
11:10 42.33 42.33 42.32 42.32 0.8K
11:11 42.30 42.33 42.30 42.33 4.6K
11:12 42.33 42.33 42.33 42.33 0.4K
11:13 42.38 42.38 42.35 42.35 0.8K
11:15 42.34 42.34 42.31 42.31 5.6K
11:16 42.27 42.27 42.27 42.27 0.7K
11:17 42.21 42.21 42.21 42.21 0.5K
11:18 42.22 42.23 42.20 42.23 1.4K
11:19 42.21 42.21 42.21 42.20 1.2K
11:20 42.23 42.26 42.20 42.26 4.2K
11:21 42.28 42.28 42.28 42.28 0.8K
11:23 42.25 42.27 42.25 42.27 3.5K
11:24 42.22 42.22 42.15 42.17 2.7K
11:25 42.16 42.16 42.16 42.16 0.8K
11:26 42.17 42.21 42.17 42.21 0.5K
11:27 42.21 42.21 42.20 42.21 1.9K
11:28 42.20 42.20 42.20 42.20 17.6K
11:33 42.27 42.27 42.27 42.27 0.8K
11:34 42.28 42.31 42.27 42.28 3.5K
11:35 42.27 42.27 42.21 42.21 6.8K
11:36 42.22 42.23 42.22 42.23 0.9K
11:37 42.18 42.20 42.18 42.20 2.7K
11:38 42.16 42.22 42.16 42.22 1.8K
11:40 42.13 42.13 42.13 42.13 0.1K
11:41 42.17 42.17 42.10 42.10 1.8K
11:42 42.08 42.12 42.08 42.12 1.3K
11:43 42.10 42.10 42.07 42.07 2.0K
11:44 42.08 42.13 42.08 42.13 1.8K
11:45 42.11 42.11 42.11 42.11 0.1K
11:46 42.14 42.14 42.07 42.07 3.7K
11:48 42.13 42.13 42.13 42.13 1.2K
11:49 42.14 42.14 42.14 42.14 1.0K
11:50 42.11 42.11 42.00 42.00 31.1K
11:51 42.00 42.00 41.98 41.98 5.3K
11:52 42.01 42.03 42.01 42.03 1.6K
11:53 42.08 42.08 42.08 42.08 0.1K
11:54 42.09 42.15 42.09 42.13 2.5K
11:55 42.14 42.14 42.14 42.14 0.9K
11:56 42.08 42.08 42.08 42.08 0.2K
11:57 42.13 42.13 42.13 42.13 0.6K
11:58 42.11 42.11 42.11 42.11 1.8K
11:59 42.10 42.10 42.10 42.10 1.2K
12:00 42.10 42.11 42.10 42.11 2.5K
12:02 42.18 42.18 42.18 42.18 0.6K
12:03 42.20 42.20 42.17 42.17 5.0K
12:04 42.22 42.22 42.22 42.22 7.4K
12:05 42.16 42.16 42.16 42.16 0.2K
12:06 42.11 42.13 42.08 42.08 0.8K
12:07 42.05 42.05 42.05 42.05 1.2K
12:08 42.07 42.07 42.07 42.07 0.6K
12:09 42.07 42.07 42.06 42.06 1.2K
12:10 42.08 42.08 42.04 42.04 1.3K
12:11 42.07 42.07 42.04 42.04 1.0K
12:12 42.07 42.07 42.04 42.04 7.0K
12:14 42.09 42.09 42.06 42.08 1.8K
12:15 42.13 42.13 42.13 42.13 0.6K
12:16 42.13 42.13 42.08 42.13 1.3K
12:17 42.10 42.10 42.06 42.06 1.4K
12:18 42.09 42.09 42.09 42.09 2.3K
12:19 42.14 42.14 42.13 42.13 0.7K
12:20 42.15 42.17 42.15 42.17 2.1K
12:21 42.17 42.17 42.13 42.13 1.4K
12:22 42.12 42.12 42.12 42.12 0.9K
12:24 42.11 42.11 42.11 42.11 0.2K
12:25 42.07 42.12 42.07 42.12 0.2K
12:26 42.13 42.13 42.12 42.12 1.0K
12:27 42.08 42.08 42.08 42.08 1.4K
12:28 42.12 42.12 42.12 42.12 1.8K
12:30 42.16 42.16 42.16 42.16 0.6K
12:31 42.13 42.13 42.13 42.13 0.3K
12:32 42.14 42.14 42.14 42.14 1.2K
12:33 42.20 42.20 42.20 42.20 3.1K
12:34 42.21 42.21 42.21 42.21 24.3K
12:35 42.23 42.23 42.22 42.22 0.9K
12:36 42.22 42.22 42.22 42.22 0.4K
12:37 42.22 42.22 42.22 42.22 0.2K
12:38 42.25 42.25 42.25 42.25 0.4K
12:40 42.24 42.24 42.24 42.24 1.2K
12:41 42.21 42.21 42.20 42.20 0.4K
12:42 42.21 42.21 42.21 42.20 0.9K
12:43 42.20 42.20 42.20 42.20 1.5K
12:44 42.22 42.22 42.22 42.22 1.4K
12:46 42.20 42.20 42.20 42.20 0.9K
12:47 42.17 42.17 42.17 42.17 5.5K
12:48 42.22 42.26 42.22 42.26 1.8K
12:49 42.28 42.30 42.27 42.30 2.0K
12:50 42.35 42.35 42.35 42.35 0.1K
12:51 42.34 42.39 42.34 42.39 0.7K
12:52 42.37 42.37 42.37 42.37 0.1K
12:53 42.41 42.41 42.41 42.41 0.5K
12:54 42.42 42.42 42.37 42.37 1.0K
12:57 42.38 42.38 42.37 42.37 3.8K
12:58 42.36 42.43 42.36 42.43 4.0K
12:59 42.43 42.43 42.39 42.41 2.4K
13:00 42.43 42.43 42.43 42.43 1.3K
13:01 42.47 42.47 42.44 42.46 1.6K
13:02 42.42 42.43 42.41 42.43 0.8K
13:03 42.44 42.45 42.41 42.41 3.0K
13:04 42.40 42.40 42.40 42.40 0.2K
13:05 42.37 42.37 42.37 42.37 0.3K
13:06 42.43 42.43 42.39 42.39 1.5K
13:08 42.50 42.50 42.45 42.45 0.9K
13:09 42.45 42.45 42.45 42.45 0.2K
13:10 42.47 42.50 42.47 42.50 3.9K
13:11 42.49 42.52 42.49 42.52 1.0K
13:12 42.57 42.57 42.57 42.57 0.1K
13:13 42.58 42.58 42.58 42.58 0.8K
13:15 42.58 42.59 42.57 42.57 0.8K
13:16 42.56 42.57 42.55 42.55 3.0K
13:17 42.53 42.53 42.53 42.53 0.8K
13:18 42.53 42.55 42.53 42.55 0.9K
13:19 42.52 42.52 42.52 42.52 0.2K
13:20 42.52 42.54 42.52 42.54 1.8K
13:21 42.49 42.52 42.49 42.50 3.7K
13:23 42.42 42.44 42.40 42.40 1.7K
13:24 42.47 42.47 42.47 42.47 0.4K
13:25 42.49 42.49 42.46 42.46 1.9K
13:26 42.46 42.46 42.43 42.46 1.3K
13:27 42.47 42.47 42.46 42.46 1.5K
13:28 42.50 42.50 42.50 42.50 0.1K
13:29 42.51 42.55 42.50 42.50 3.6K
13:32 42.47 42.47 42.47 42.47 0.3K
13:35 42.47 42.47 42.46 42.46 1.2K
13:36 42.43 42.43 42.43 42.43 0.5K
13:37 42.51 42.51 42.51 42.51 5.4K
13:39 42.57 42.57 42.56 42.56 8.4K
13:41 42.61 42.62 42.61 42.62 0.7K
13:42 42.61 42.64 42.61 42.64 1.6K
13:43 42.57 42.57 42.57 42.57 1.9K
13:45 42.63 42.68 42.63 42.68 1.8K
13:46 42.69 42.71 42.69 42.71 1.3K
13:47 42.71 42.73 42.71 42.73 5.7K
13:48 42.73 42.73 42.73 42.73 0.5K
13:49 42.74 42.74 42.73 42.74 1.0K
13:50 42.72 42.74 42.69 42.69 1.7K
13:51 42.67 42.70 42.67 42.70 0.7K
13:52 42.71 42.71 42.71 42.71 0.2K
13:53 42.69 42.69 42.63 42.63 1.5K
13:54 42.66 42.66 42.66 42.66 2.7K
13:57 42.72 42.72 42.72 42.72 0.2K
13:58 42.70 42.70 42.70 42.70 0.4K
14:00 42.65 42.65 42.64 42.64 0.8K
14:01 42.69 42.69 42.69 42.69 0.1K
14:02 42.68 42.68 42.68 42.68 0.5K
14:04 42.72 42.72 42.72 42.72 2.0K
14:06 42.77 42.77 42.77 42.77 1.0K
14:08 42.77 42.77 42.77 42.77 0.4K
14:10 42.78 42.78 42.77 42.77 0.8K
14:11 42.76 42.78 42.76 42.78 1.7K
14:12 42.73 42.74 42.69 42.74 1.1K
14:13 42.69 42.71 42.69 42.71 0.9K
14:14 42.72 42.72 42.72 42.72 0.3K
14:15 42.74 42.74 42.74 42.74 0.2K
14:16 42.77 42.80 42.77 42.80 15.3K
14:17 42.82 42.84 42.82 42.84 3.3K
14:18 42.87 42.92 42.87 42.89 10.1K
14:19 42.92 42.92 42.92 42.92 0.6K
14:21 42.96 42.96 42.89 42.89 0.8K
14:22 42.85 42.85 42.83 42.83 2.3K
14:23 42.82 42.82 42.80 42.80 0.9K
14:24 42.84 42.84 42.84 42.84 3.5K
14:25 42.83 42.87 42.83 42.87 1.5K
14:26 42.93 42.93 42.93 42.93 0.2K
14:27 42.92 42.92 42.92 42.92 1.2K
14:28 42.92 42.92 42.91 42.91 4.7K
14:29 42.93 42.93 42.93 42.93 0.6K
14:30 42.92 42.92 42.92 42.92 0.8K
14:31 42.86 42.90 42.86 42.90 2.3K
14:32 42.93 42.93 42.89 42.91 4.1K
14:33 42.92 42.93 42.92 42.93 1.3K
14:34 42.91 42.91 42.91 42.91 1.7K
14:36 42.87 42.87 42.85 42.85 0.6K
14:37 42.88 42.88 42.86 42.86 0.5K
14:38 42.88 42.90 42.88 42.88 0.8K
14:39 42.93 42.93 42.93 42.93 0.9K
14:40 42.97 42.97 42.97 42.97 0.7K
14:41 42.96 42.98 42.96 42.98 0.6K
14:42 42.97 42.97 42.95 42.95 1.0K
14:43 43.00 43.00 43.00 43.00 1.2K
14:44 43.01 43.02 43.00 43.00 0.8K
14:45 43.00 43.01 42.98 42.98 2.8K
14:46 43.00 43.00 43.00 43.00 0.6K
14:47 43.00 43.00 43.00 43.00 0.2K
14:48 42.98 42.98 42.95 42.95 2.4K
14:49 42.96 42.96 42.96 42.96 1.0K
14:50 43.00 43.00 43.00 43.00 5.1K
14:51 43.01 43.03 43.01 43.03 3.4K
14:52 43.05 43.05 43.05 43.05 0.1K
14:53 43.05 43.05 43.03 43.03 1.0K
14:54 43.05 43.10 43.05 43.09 2.0K
14:55 43.12 43.15 43.12 43.15 0.7K
14:56 43.15 43.15 43.15 43.15 1.4K
14:58 43.18 43.19 43.17 43.17 2.6K
14:59 43.19 43.19 43.17 43.17 3.2K
15:00 43.20 43.22 43.20 43.22 5.4K
15:01 43.22 43.25 43.22 43.25 2.0K
15:02 43.24 43.26 43.24 43.25 2.3K
15:03 43.23 43.24 43.16 43.16 2.3K
15:04 43.20 43.20 43.20 43.20 1.0K
15:05 43.22 43.23 43.22 43.23 0.6K
15:06 43.23 43.40 43.23 43.40 9.5K
15:07 43.40 43.40 43.40 43.40 8.3K
15:08 43.41 43.43 43.39 43.43 6.9K
15:09 43.42 43.45 43.42 43.44 9.6K
15:10 43.42 43.48 43.42 43.48 2.4K
15:11 43.51 43.51 43.45 43.45 16.4K
15:12 43.49 43.59 43.49 43.59 3.3K
15:13 43.56 43.64 43.56 43.63 5.8K
15:14 43.64 43.67 43.62 43.62 1.8K
15:15 43.62 43.66 43.62 43.66 2.1K
15:16 43.70 43.74 43.68 43.74 3.9K
15:17 43.72 43.75 43.72 43.75 0.6K
15:18 43.70 43.78 43.70 43.78 2.4K
15:19 43.76 43.79 43.76 43.79 7.3K
15:20 43.82 43.83 43.79 43.79 7.3K
15:21 43.81 43.89 43.81 43.89 9.2K
15:22 43.86 43.91 43.86 43.91 2.1K
15:23 43.93 43.94 43.91 43.91 6.8K
15:24 43.89 43.89 43.81 43.83 4.2K
15:25 43.86 43.86 43.86 43.86 1.8K
15:26 43.86 43.87 43.86 43.87 6.9K
15:27 43.80 43.80 43.72 43.73 11.9K
15:28 43.73 43.73 43.64 43.64 5.8K
15:29 43.60 43.61 43.60 43.60 0.7K
15:30 43.62 43.71 43.62 43.71 1.5K
15:31 43.64 43.73 43.64 43.73 3.1K
15:32 43.64 43.65 43.64 43.65 0.9K
15:33 43.66 43.71 43.66 43.71 9.1K
15:34 43.73 43.75 43.73 43.75 1.6K
15:35 43.79 43.82 43.78 43.82 2.1K
15:36 43.82 43.88 43.82 43.88 6.9K
15:37 43.89 43.89 43.89 43.89 1.3K
15:38 43.91 43.91 43.89 43.90 1.3K
15:39 43.87 43.88 43.87 43.88 1.2K
15:40 43.91 43.91 43.87 43.87 5.7K
15:41 43.91 43.95 43.89 43.92 8.5K
15:42 43.92 43.92 43.88 43.88 3.7K
15:43 43.87 43.89 43.87 43.88 6.0K
15:44 43.89 43.89 43.89 43.89 1.8K
15:45 43.96 43.99 43.96 43.99 2.3K
15:46 43.99 43.99 43.95 43.96 3.3K
15:47 43.98 43.98 43.96 43.96 4.1K
15:48 44.00 44.00 43.99 44.00 4.1K
15:49 44.04 44.04 44.01 44.01 4.8K
15:50 44.02 44.05 43.98 44.03 7.4K
15:51 44.04 44.04 44.03 44.03 0.9K
15:52 43.99 43.99 43.89 43.92 10.2K
15:53 43.93 44.04 43.93 44.01 2.0K
15:54 44.03 44.03 44.00 44.00 2.3K
15:55 43.95 43.95 43.95 43.95 0.4K
15:56 43.91 43.93 43.91 43.93 0.9K
15:57 43.94 43.96 43.89 43.94 7.6K
15:58 43.93 43.93 43.92 43.92 2.3K
15:59 43.86 43.94 43.86 43.94 31.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし