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 43.96 43.96 43.90 43.90 113.9K
09:31 43.96 44.02 43.96 44.02 20.2K
09:32 44.05 44.06 44.05 44.06 2.5K
09:33 44.06 44.06 43.96 43.97 6.4K
09:34 43.97 43.97 43.89 43.90 44.5K
09:35 43.89 44.02 43.89 44.00 32.4K
09:36 44.00 44.00 43.99 44.00 11.5K
09:37 44.03 44.06 44.03 44.06 2.1K
09:38 44.04 44.10 44.04 44.08 23.2K
09:39 44.08 44.13 44.08 44.10 14.8K
09:40 44.14 44.15 44.11 44.15 26.5K
09:41 44.15 44.19 44.14 44.19 5.1K
09:42 44.17 44.23 44.17 44.23 2.3K
09:43 44.20 44.22 44.20 44.22 2.0K
09:44 44.21 44.22 44.18 44.21 1.6K
09:45 44.25 44.30 44.25 44.30 5.4K
09:46 44.29 44.31 44.29 44.29 3.0K
09:47 44.33 44.40 44.33 44.36 4.9K
09:48 44.37 44.40 44.36 44.39 9.1K
09:49 44.39 44.41 44.39 44.39 3.6K
09:50 44.47 44.50 44.47 44.50 7.4K
09:51 44.46 44.50 44.46 44.49 18.1K
09:52 44.50 44.54 44.49 44.49 10.6K
09:54 44.51 44.51 44.48 44.48 2.2K
09:55 44.49 44.53 44.49 44.51 0.8K
09:56 44.52 44.52 44.52 44.52 2.8K
09:57 44.52 44.54 44.52 44.54 6.1K
09:58 44.55 44.55 44.54 44.54 2.1K
09:59 44.48 44.50 44.47 44.48 7.0K
10:00 44.47 44.56 44.47 44.56 9.4K
10:01 44.55 44.57 44.53 44.57 5.4K
10:02 44.52 44.52 44.52 44.52 0.5K
10:03 44.53 44.53 44.53 44.53 1.6K
10:04 44.45 44.50 44.45 44.50 1.4K
10:05 44.45 44.45 44.35 44.35 7.2K
10:06 44.37 44.37 44.23 44.25 6.1K
10:07 44.27 44.27 44.25 44.25 1.4K
10:08 44.27 44.27 44.23 44.25 5.9K
10:09 44.25 44.25 44.21 44.21 1.1K
10:10 44.25 44.26 44.24 44.26 3.6K
10:11 44.23 44.24 44.13 44.13 5.7K
10:12 44.17 44.17 44.17 44.17 1.8K
10:13 44.12 44.12 44.11 44.11 1.3K
10:14 44.13 44.15 44.13 44.15 1.0K
10:15 44.08 44.08 44.03 44.03 1.0K
10:16 44.05 44.05 43.91 43.91 4.4K
10:17 43.90 43.93 43.87 43.91 11.6K
10:18 43.88 43.88 43.81 43.85 4.6K
10:19 43.82 43.82 43.70 43.75 6.5K
10:20 43.77 43.82 43.77 43.79 3.3K
10:21 43.83 43.83 43.76 43.76 7.0K
10:22 43.80 43.84 43.79 43.81 6.6K
10:23 43.76 43.76 43.69 43.69 1.4K
10:24 43.78 43.78 43.75 43.75 2.6K
10:25 43.77 43.77 43.77 43.77 0.8K
10:26 43.69 43.71 43.63 43.63 8.5K
10:27 43.60 43.63 43.59 43.59 8.3K
10:28 43.58 43.58 43.55 43.55 5.5K
10:29 43.50 43.59 43.50 43.59 13.1K
10:30 43.66 43.66 43.65 43.66 4.4K
10:31 43.66 43.66 43.58 43.58 1.4K
10:32 43.56 43.56 43.49 43.49 10.0K
10:33 43.50 43.51 43.45 43.45 3.8K
10:34 43.43 43.53 43.43 43.53 12.3K
10:35 43.46 43.46 43.36 43.38 5.9K
10:36 43.37 43.39 43.33 43.36 5.7K
10:37 43.39 43.42 43.34 43.34 1.5K
10:38 43.34 43.34 43.32 43.32 1.1K
10:39 43.31 43.37 43.31 43.36 3.3K
10:40 43.33 43.39 43.33 43.36 5.2K
10:41 43.35 43.35 43.32 43.32 1.9K
10:42 43.30 43.36 43.25 43.36 6.3K
10:43 43.30 43.30 43.29 43.29 1.4K
10:44 43.36 43.38 43.33 43.38 8.5K
10:45 43.44 43.46 43.43 43.43 2.5K
10:46 43.48 43.48 43.39 43.39 2.6K
10:47 43.34 43.34 43.32 43.32 2.2K
10:48 43.30 43.30 43.23 43.23 13.0K
10:49 43.24 43.31 43.24 43.29 2.1K
10:50 43.30 43.30 43.30 43.30 2.7K
10:51 43.28 43.28 43.25 43.28 2.3K
10:52 43.25 43.25 43.21 43.24 1.9K
10:53 43.25 43.25 43.23 43.25 1.3K
10:54 43.26 43.29 43.26 43.29 1.1K
10:55 43.30 43.30 43.22 43.25 11.2K
10:56 43.26 43.26 43.24 43.24 3.2K
10:57 43.25 43.38 43.25 43.36 1.6K
10:58 43.40 43.43 43.40 43.43 3.0K
10:59 43.42 43.42 43.36 43.39 3.7K
11:00 43.34 43.37 43.32 43.37 4.3K
11:01 43.41 43.41 43.34 43.34 2.0K
11:02 43.31 43.31 43.31 43.31 0.6K
11:03 43.25 43.25 43.20 43.21 4.8K
11:04 43.30 43.31 43.30 43.30 1.9K
11:05 43.31 43.34 43.31 43.34 1.9K
11:06 43.34 43.34 43.32 43.32 0.8K
11:07 43.26 43.34 43.26 43.34 0.6K
11:08 43.34 43.34 43.34 43.34 2.5K
11:09 43.32 43.32 43.28 43.29 1.2K
11:10 43.25 43.34 43.25 43.34 24.7K
11:11 43.34 43.42 43.34 43.42 1.9K
11:12 43.41 43.42 43.41 43.42 0.9K
11:13 43.48 43.52 43.45 43.52 2.5K
11:14 43.52 43.52 43.52 43.52 2.6K
11:15 43.47 43.47 43.41 43.41 3.5K
11:16 43.42 43.42 43.42 43.42 1.3K
11:17 43.46 43.54 43.46 43.53 3.4K
11:18 43.53 43.53 43.53 43.53 3.7K
11:19 43.54 43.55 43.54 43.55 2.4K
11:20 43.56 43.56 43.56 43.56 0.3K
11:21 43.54 43.54 43.51 43.51 0.5K
11:22 43.57 43.60 43.57 43.60 5.3K
11:23 43.59 43.60 43.56 43.60 7.5K
11:24 43.62 43.62 43.60 43.60 11.4K
11:25 43.59 43.60 43.58 43.58 6.1K
11:26 43.52 43.57 43.52 43.54 1.5K
11:27 43.53 43.54 43.53 43.53 1.4K
11:28 43.56 43.59 43.56 43.56 4.7K
11:29 43.58 43.58 43.51 43.52 4.0K
11:30 43.54 43.54 43.54 43.54 1.7K
11:31 43.56 43.56 43.56 43.56 0.7K
11:32 43.54 43.54 43.54 43.54 0.2K
11:33 43.48 43.48 43.40 43.40 5.8K
11:34 43.50 43.50 43.50 43.50 1.3K
11:35 43.51 43.51 43.49 43.49 1.2K
11:36 43.48 43.48 43.48 43.48 0.6K
11:38 43.35 43.36 43.35 43.36 2.7K
11:39 43.36 43.36 43.36 43.36 0.4K
11:40 43.39 43.44 43.39 43.43 4.0K
11:41 43.46 43.46 43.44 43.44 2.5K
11:42 43.46 43.46 43.46 43.46 0.1K
11:43 43.42 43.46 43.42 43.46 3.9K
11:44 43.49 43.50 43.49 43.49 1.1K
11:45 43.52 43.52 43.50 43.50 0.9K
11:46 43.48 43.50 43.48 43.50 15.6K
11:47 43.47 43.47 43.44 43.44 0.4K
11:48 43.46 43.46 43.46 43.46 2.5K
11:49 43.45 43.47 43.45 43.47 6.0K
11:50 43.47 43.47 43.45 43.45 3.5K
11:52 43.47 43.47 43.46 43.46 8.2K
11:53 43.49 43.49 43.48 43.48 1.1K
11:55 43.44 43.46 43.44 43.46 3.5K
11:59 43.38 43.39 43.38 43.39 1.7K
12:01 43.32 43.39 43.32 43.39 1.0K
12:02 43.40 43.40 43.40 43.40 1.0K
12:04 43.46 43.47 43.46 43.47 0.9K
12:05 43.50 43.50 43.48 43.48 1.3K
12:06 43.45 43.45 43.44 43.44 0.7K
12:07 43.46 43.51 43.46 43.51 0.4K
12:08 43.51 43.51 43.51 43.51 0.9K
12:09 43.54 43.57 43.54 43.57 2.8K
12:11 43.52 43.52 43.48 43.48 0.9K
12:12 43.50 43.50 43.50 43.50 0.9K
12:13 43.52 43.52 43.52 43.52 0.6K
12:16 43.45 43.45 43.43 43.43 1.0K
12:17 43.41 43.41 43.37 43.37 1.3K
12:19 43.44 43.44 43.44 43.44 1.0K
12:20 43.40 43.40 43.38 43.38 1.1K
12:21 43.42 43.43 43.42 43.43 0.5K
12:22 43.40 43.40 43.35 43.35 0.7K
12:23 43.35 43.39 43.35 43.39 5.6K
12:24 43.38 43.39 43.38 43.39 0.6K
12:25 43.36 43.39 43.36 43.39 0.5K
12:26 43.38 43.38 43.32 43.32 1.3K
12:27 43.33 43.35 43.33 43.35 1.1K
12:28 43.35 43.39 43.35 43.39 0.6K
12:30 43.37 43.37 43.37 43.37 0.2K
12:31 43.40 43.40 43.40 43.40 2.8K
12:38 43.29 43.29 43.28 43.28 0.4K
12:39 43.27 43.29 43.27 43.29 0.5K
12:40 43.29 43.34 43.29 43.34 2.2K
12:41 43.35 43.35 43.31 43.31 3.7K
12:44 43.29 43.31 43.29 43.30 2.3K
12:45 43.28 43.28 43.25 43.25 1.1K
12:46 43.25 43.25 43.25 43.25 0.5K
12:47 43.26 43.26 43.26 43.26 0.3K
12:48 43.27 43.27 43.24 43.27 7.6K
12:49 43.27 43.29 43.25 43.29 2.0K
12:51 43.36 43.37 43.32 43.36 2.2K
12:52 43.35 43.37 43.35 43.37 0.3K
12:53 43.33 43.33 43.33 43.33 1.1K
12:54 43.29 43.29 43.29 43.29 0.2K
12:55 43.31 43.31 43.31 43.31 1.4K
12:57 43.31 43.31 43.25 43.25 4.5K
12:59 43.22 43.22 43.22 43.22 0.9K
13:00 43.18 43.18 43.16 43.16 3.3K
13:01 43.17 43.17 43.17 43.17 0.2K
13:02 43.30 43.30 43.21 43.21 3.8K
13:03 43.19 43.19 43.16 43.16 4.5K
13:04 43.23 43.23 43.22 43.22 3.1K
13:05 43.22 43.22 43.22 43.22 0.3K
13:06 43.19 43.20 43.16 43.20 1.9K
13:07 43.23 43.23 43.20 43.20 1.4K
13:09 43.30 43.30 43.30 43.30 0.3K
13:10 43.32 43.32 43.32 43.32 0.6K
13:11 43.31 43.31 43.31 43.31 1.3K
13:12 43.40 43.40 43.40 43.40 1.2K
13:13 43.36 43.36 43.36 43.36 1.1K
13:14 43.38 43.40 43.38 43.39 0.5K
13:16 43.39 43.39 43.39 43.39 2.0K
13:18 43.40 43.47 43.40 43.47 2.2K
13:19 43.51 43.53 43.49 43.51 2.6K
13:20 43.52 43.52 43.51 43.51 1.5K
13:21 43.50 43.50 43.50 43.50 1.1K
13:22 43.48 43.52 43.48 43.52 9.8K
13:23 43.52 43.52 43.50 43.52 1.7K
13:25 43.55 43.58 43.55 43.58 0.5K
13:26 43.56 43.56 43.55 43.55 0.6K
13:27 43.54 43.55 43.54 43.55 2.4K
13:28 43.58 43.58 43.56 43.57 2.9K
13:29 43.58 43.58 43.56 43.56 7.9K
13:31 43.55 43.55 43.55 43.55 0.9K
13:34 43.49 43.49 43.49 43.49 4.3K
13:36 43.46 43.46 43.43 43.43 1.1K
13:37 43.41 43.46 43.41 43.46 2.9K
13:38 43.47 43.47 43.47 43.47 1.1K
13:39 43.44 43.44 43.40 43.40 1.7K
13:40 43.42 43.42 43.40 43.40 0.5K
13:41 43.43 43.43 43.40 43.40 1.7K
13:42 43.40 43.40 43.40 43.40 2.5K
13:44 43.45 43.45 43.45 43.45 0.3K
13:45 43.44 43.49 43.44 43.49 1.5K
13:47 43.49 43.49 43.49 43.49 0.6K
13:49 43.47 43.47 43.47 43.47 1.0K
13:51 43.45 43.45 43.45 43.45 0.9K
13:52 43.52 43.52 43.52 43.52 0.4K
13:53 43.51 43.51 43.51 43.51 2.4K
13:54 43.51 43.51 43.46 43.46 0.4K
13:55 43.45 43.45 43.43 43.43 0.9K
13:56 43.44 43.45 43.44 43.45 2.1K
13:57 43.51 43.51 43.47 43.47 3.8K
13:58 43.46 43.46 43.46 43.46 3.0K
14:00 43.32 43.32 43.28 43.28 5.8K
14:02 43.20 43.20 43.20 43.20 0.2K
14:03 43.23 43.23 43.23 43.23 1.9K
14:04 43.16 43.21 43.16 43.21 1.7K
14:06 43.20 43.20 43.20 43.20 0.6K
14:08 43.22 43.22 43.17 43.17 1.2K
14:10 43.18 43.18 43.18 43.18 1.5K
14:11 43.19 43.19 43.18 43.18 0.9K
14:12 43.16 43.16 43.16 43.16 0.1K
14:13 43.16 43.18 43.16 43.17 1.3K
14:14 43.18 43.18 43.18 43.18 0.6K
14:15 43.16 43.17 43.16 43.17 16.9K
14:16 43.17 43.22 43.17 43.22 1.8K
14:17 43.21 43.22 43.20 43.22 2.8K
14:18 43.25 43.26 43.23 43.26 2.6K
14:19 43.25 43.25 43.23 43.23 1.6K
14:20 43.25 43.25 43.25 43.25 1.0K
14:21 43.25 43.25 43.22 43.22 5.3K
14:23 43.25 43.26 43.25 43.26 1.3K
14:24 43.24 43.29 43.23 43.23 8.3K
14:25 43.23 43.23 43.23 43.23 1.1K
14:27 43.30 43.30 43.30 43.30 0.2K
14:28 43.25 43.25 43.25 43.25 0.3K
14:29 43.26 43.28 43.26 43.28 0.3K
14:30 43.27 43.27 43.27 43.27 2.1K
14:31 43.24 43.24 43.22 43.22 1.0K
14:33 43.21 43.23 43.21 43.23 2.1K
14:34 43.21 43.21 43.21 43.21 2.0K
14:35 43.17 43.17 43.16 43.16 0.9K
14:36 43.19 43.19 43.19 43.19 1.8K
14:37 43.09 43.12 43.09 43.12 19.5K
14:39 43.14 43.14 43.14 43.14 1.4K
14:41 43.08 43.08 43.04 43.04 2.4K
14:42 43.04 43.04 43.01 43.02 1.6K
14:43 43.03 43.06 43.03 43.06 0.5K
14:44 43.06 43.06 43.06 43.06 1.1K
14:45 43.05 43.08 43.05 43.08 1.3K
14:46 43.05 43.05 43.05 43.05 0.3K
14:47 43.04 43.04 43.03 43.03 3.0K
14:48 43.02 43.02 43.00 43.00 6.3K
14:50 43.10 43.10 43.05 43.05 2.2K
14:51 43.03 43.03 43.03 43.03 0.3K
14:52 43.03 43.03 43.01 43.03 0.7K
14:53 43.03 43.04 43.03 43.04 1.8K
14:54 43.02 43.02 43.00 43.00 1.3K
14:55 43.00 43.00 43.00 43.00 1.6K
14:56 43.02 43.02 43.02 43.02 0.9K
14:58 43.02 43.03 43.02 43.03 1.9K
14:59 43.00 43.00 43.00 43.00 2.4K
15:00 43.01 43.01 43.01 43.01 1.4K
15:01 43.02 43.02 42.99 42.99 0.7K
15:02 42.96 43.00 42.96 43.00 1.8K
15:03 43.03 43.03 43.03 43.03 5.1K
15:04 43.05 43.07 43.05 43.07 1.7K
15:06 43.04 43.04 43.03 43.03 0.5K
15:07 43.02 43.03 43.02 43.03 2.5K
15:08 42.98 43.00 42.97 43.00 0.9K
15:09 43.00 43.03 43.00 43.03 1.6K
15:10 42.99 43.00 42.98 43.00 2.2K
15:11 42.97 42.97 42.97 42.97 0.7K
15:12 42.97 42.97 42.96 42.96 0.7K
15:13 42.96 42.97 42.96 42.97 1.8K
15:14 42.95 42.95 42.95 42.95 0.2K
15:15 43.01 43.01 43.00 43.01 3.5K
15:16 43.02 43.04 43.01 43.04 3.8K
15:17 43.03 43.03 43.01 43.01 2.4K
15:18 42.97 42.97 42.97 42.97 1.9K
15:19 42.95 42.95 42.94 42.94 0.4K
15:20 43.01 43.03 43.01 43.03 1.1K
15:22 43.00 43.00 42.93 42.93 1.1K
15:23 42.96 42.96 42.91 42.91 6.5K
15:24 42.92 42.94 42.89 42.90 2.9K
15:25 42.91 42.91 42.86 42.86 4.1K
15:26 42.88 42.89 42.88 42.89 0.7K
15:27 42.85 42.86 42.82 42.86 2.7K
15:29 42.80 42.80 42.80 42.80 1.3K
15:30 42.82 42.83 42.82 42.83 4.8K
15:31 42.90 42.95 42.90 42.95 4.2K
15:32 42.96 42.99 42.96 42.99 6.4K
15:34 42.91 42.93 42.89 42.90 2.6K
15:35 42.92 42.92 42.88 42.88 4.1K
15:36 42.91 42.91 42.87 42.87 2.8K
15:37 42.89 42.89 42.86 42.87 10.0K
15:38 42.86 42.86 42.86 42.86 1.4K
15:39 42.89 42.89 42.81 42.81 4.1K
15:40 42.82 42.88 42.82 42.88 3.2K
15:41 42.99 42.99 42.90 42.90 1.8K
15:42 42.94 42.98 42.92 42.92 6.6K
15:43 42.91 42.97 42.90 42.97 7.8K
15:44 42.95 42.98 42.90 42.90 2.8K
15:45 42.84 42.86 42.82 42.82 1.1K
15:46 42.82 42.82 42.82 42.82 2.4K
15:47 42.82 42.82 42.82 42.82 1.3K
15:48 42.78 42.80 42.77 42.77 3.5K
15:49 42.81 42.81 42.71 42.71 6.7K
15:50 42.76 42.80 42.76 42.80 8.6K
15:51 42.76 42.76 42.76 42.76 0.6K
15:52 42.69 42.72 42.61 42.63 8.2K
15:53 42.61 42.67 42.61 42.67 7.3K
15:54 42.75 42.75 42.74 42.74 7.1K
15:55 42.72 42.77 42.72 42.75 5.2K
15:56 42.73 42.73 42.73 42.73 2.7K
15:57 42.72 42.72 42.66 42.66 5.8K
15:58 42.67 42.67 42.62 42.62 4.3K
15:59 42.69 42.73 42.60 42.63 44.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし