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 45.33 45.36 45.32 45.36 63.8K
09:31 45.35 45.46 45.35 45.46 14.8K
09:32 45.51 45.51 45.42 45.42 5.7K
09:33 45.44 45.50 45.44 45.50 12.2K
09:34 45.56 45.57 45.50 45.50 37.9K
09:35 45.55 45.55 45.46 45.46 9.3K
09:36 45.45 45.46 45.43 45.43 13.3K
09:37 45.42 45.42 45.38 45.41 6.3K
09:38 45.38 45.38 45.38 45.38 2.8K
09:39 45.41 45.41 45.31 45.31 22.4K
09:40 45.30 45.36 45.30 45.36 3.3K
09:41 45.26 45.26 45.21 45.23 15.0K
09:42 45.31 45.31 45.26 45.26 1.9K
09:43 45.19 45.19 45.17 45.17 2.7K
09:44 45.11 45.11 45.05 45.05 7.4K
09:45 45.09 45.09 44.91 44.91 8.8K
09:46 44.97 45.01 44.97 44.98 1.7K
09:47 44.93 44.97 44.93 44.97 1.4K
09:48 44.93 44.95 44.85 44.85 4.9K
09:49 44.79 44.79 44.64 44.76 7.5K
09:50 44.77 44.81 44.72 44.81 4.1K
09:51 44.79 44.79 44.75 44.77 1.4K
09:52 44.77 44.81 44.77 44.81 1.5K
09:53 44.89 44.93 44.88 44.93 4.4K
09:54 44.94 44.94 44.90 44.93 4.1K
09:55 44.77 44.81 44.77 44.80 3.9K
09:56 44.88 44.95 44.84 44.86 2.5K
09:57 44.84 44.87 44.80 44.85 3.7K
09:58 44.85 44.85 44.72 44.74 4.0K
09:59 44.78 44.78 44.67 44.75 12.4K
10:00 44.69 44.71 44.69 44.71 4.3K
10:01 44.74 44.76 44.63 44.63 6.2K
10:02 44.61 44.70 44.61 44.70 1.6K
10:03 44.62 44.66 44.62 44.66 1.4K
10:04 44.71 44.77 44.61 44.61 6.5K
10:05 44.61 44.61 44.59 44.61 6.3K
10:06 44.61 44.61 44.59 44.59 6.0K
10:07 44.52 44.53 44.52 44.52 8.2K
10:08 44.48 44.50 44.48 44.48 2.4K
10:09 44.48 44.52 44.48 44.52 7.1K
10:10 44.57 44.57 44.53 44.53 1.1K
10:11 44.58 44.62 44.58 44.58 1.4K
10:12 44.57 44.57 44.56 44.56 1.8K
10:13 44.64 44.67 44.64 44.67 11.7K
10:14 44.70 44.71 44.69 44.69 6.5K
10:15 44.62 44.62 44.49 44.49 4.9K
10:16 44.50 44.50 44.50 44.49 0.4K
10:17 44.46 44.46 44.45 44.46 1.5K
10:18 44.44 44.44 44.41 44.43 3.6K
10:19 44.43 44.44 44.38 44.44 28.6K
10:21 44.44 44.44 44.44 44.44 7.6K
10:22 44.34 44.34 44.26 44.26 6.5K
10:24 44.28 44.28 44.19 44.19 24.6K
10:25 44.23 44.36 44.23 44.36 7.2K
10:26 44.30 44.30 44.22 44.22 3.7K
10:27 44.20 44.20 44.17 44.18 1.6K
10:28 44.13 44.25 44.13 44.24 2.7K
10:29 44.22 44.22 44.16 44.22 1.8K
10:30 44.29 44.29 44.29 44.29 0.9K
10:31 44.14 44.14 44.14 44.14 2.2K
10:32 44.23 44.34 44.22 44.34 11.2K
10:33 44.32 44.32 44.24 44.24 6.7K
10:34 44.30 44.30 44.20 44.20 0.9K
10:35 44.20 44.21 44.14 44.14 1.0K
10:36 44.06 44.13 44.05 44.13 6.8K
10:37 44.08 44.15 44.08 44.15 3.5K
10:38 44.20 44.22 44.19 44.19 4.3K
10:39 44.22 44.22 44.11 44.11 1.2K
10:41 44.10 44.10 44.06 44.09 4.7K
10:42 44.08 44.18 44.08 44.18 9.3K
10:43 44.27 44.32 44.27 44.32 2.9K
10:44 44.31 44.42 44.31 44.42 4.5K
10:45 44.37 44.37 44.31 44.31 0.9K
10:46 44.29 44.36 44.29 44.36 2.2K
10:47 44.38 44.38 44.38 44.38 3.2K
10:48 44.41 44.44 44.41 44.44 0.6K
10:49 44.46 44.55 44.46 44.55 14.9K
10:50 44.54 44.57 44.51 44.57 1.7K
10:51 44.59 44.59 44.58 44.58 29.1K
10:52 44.59 44.59 44.53 44.55 5.1K
10:53 44.56 44.59 44.56 44.59 1.1K
10:54 44.57 44.57 44.50 44.55 4.4K
10:55 44.54 44.55 44.52 44.53 1.9K
10:56 44.44 44.44 44.42 44.42 3.6K
10:57 44.43 44.45 44.43 44.43 4.6K
10:58 44.46 44.57 44.46 44.57 3.7K
10:59 44.56 44.59 44.56 44.59 6.1K
11:00 44.57 44.57 44.50 44.54 3.5K
11:01 44.53 44.53 44.50 44.50 2.6K
11:02 44.44 44.47 44.44 44.47 2.7K
11:03 44.52 44.52 44.51 44.51 0.9K
11:04 44.49 44.49 44.49 44.49 1.4K
11:06 44.40 44.40 44.34 44.40 8.1K
11:07 44.37 44.37 44.37 44.37 1.5K
11:08 44.37 44.40 44.32 44.32 2.7K
11:09 44.35 44.35 44.31 44.31 1.7K
11:10 44.28 44.30 44.28 44.30 0.4K
11:11 44.27 44.27 44.27 44.27 0.3K
11:12 44.26 44.26 44.21 44.23 3.1K
11:13 44.23 44.31 44.23 44.31 2.3K
11:14 44.27 44.29 44.26 44.29 5.7K
11:15 44.29 44.37 44.29 44.29 4.7K
11:16 44.23 44.27 44.23 44.27 1.0K
11:17 44.28 44.34 44.28 44.33 1.3K
11:18 44.35 44.35 44.33 44.33 2.2K
11:19 44.31 44.31 44.31 44.31 0.5K
11:20 44.31 44.35 44.31 44.35 1.6K
11:21 44.41 44.41 44.41 44.41 0.9K
11:22 44.37 44.37 44.37 44.37 0.5K
11:23 44.42 44.51 44.42 44.51 3.4K
11:24 44.50 44.52 44.50 44.51 1.0K
11:25 44.54 44.56 44.53 44.53 4.5K
11:26 44.56 44.56 44.52 44.52 0.7K
11:27 44.50 44.53 44.50 44.53 2.4K
11:28 44.51 44.55 44.51 44.55 0.7K
11:29 44.55 44.55 44.55 44.55 2.6K
11:30 44.50 44.50 44.50 44.50 0.4K
11:31 44.51 44.51 44.51 44.51 2.1K
11:32 44.55 44.55 44.55 44.55 5.9K
11:33 44.47 44.47 44.47 44.47 0.5K
11:34 44.45 44.50 44.45 44.48 2.1K
11:35 44.48 44.50 44.47 44.47 3.4K
11:36 44.48 44.61 44.48 44.61 1.0K
11:37 44.61 44.76 44.61 44.76 3.6K
11:38 44.76 44.80 44.76 44.78 21.7K
11:39 44.78 44.78 44.77 44.77 6.0K
11:40 44.68 44.68 44.68 44.68 0.7K
11:41 44.76 44.76 44.66 44.66 1.6K
11:42 44.65 44.67 44.65 44.67 0.9K
11:43 44.67 44.75 44.67 44.75 2.8K
11:44 44.77 44.77 44.77 44.77 0.4K
11:45 44.74 44.74 44.70 44.70 0.6K
11:46 44.73 44.77 44.73 44.77 0.9K
11:47 44.76 44.76 44.76 44.76 5.1K
11:48 44.72 44.72 44.70 44.70 0.7K
11:50 44.63 44.63 44.61 44.62 1.5K
11:51 44.61 44.61 44.61 44.61 0.1K
11:52 44.59 44.60 44.59 44.60 1.8K
11:53 44.58 44.58 44.55 44.55 3.8K
11:54 44.55 44.55 44.54 44.54 3.8K
11:55 44.53 44.53 44.52 44.52 5.2K
11:56 44.52 44.53 44.51 44.51 3.3K
11:57 44.54 44.54 44.53 44.53 3.8K
11:58 44.55 44.55 44.55 44.55 1.1K
11:59 44.58 44.58 44.58 44.58 2.4K
12:00 44.57 44.57 44.56 44.56 0.7K
12:01 44.53 44.53 44.53 44.53 2.4K
12:02 44.55 44.58 44.55 44.56 1.2K
12:03 44.55 44.55 44.54 44.54 1.2K
12:04 44.50 44.50 44.50 44.50 1.1K
12:06 44.52 44.52 44.52 44.52 0.2K
12:07 44.53 44.53 44.47 44.47 0.7K
12:08 44.46 44.46 44.43 44.43 5.9K
12:09 44.43 44.46 44.43 44.44 1.4K
12:10 44.43 44.46 44.42 44.46 17.2K
12:11 44.44 44.44 44.43 44.43 1.0K
12:12 44.41 44.43 44.41 44.43 3.3K
12:13 44.41 44.41 44.41 44.41 2.7K
12:14 44.45 44.45 44.45 44.45 2.4K
12:15 44.39 44.39 44.36 44.36 3.6K
12:16 44.37 44.37 44.35 44.35 1.6K
12:17 44.35 44.35 44.27 44.27 20.3K
12:18 44.26 44.26 44.26 44.26 2.6K
12:19 44.18 44.18 44.16 44.18 13.2K
12:20 44.19 44.21 44.19 44.21 2.0K
12:21 44.14 44.14 44.10 44.10 2.4K
12:22 44.08 44.08 44.08 44.08 0.3K
12:23 44.08 44.19 44.07 44.19 4.4K
12:24 44.17 44.17 44.17 44.17 0.4K
12:25 44.17 44.17 44.03 44.03 6.5K
12:26 44.05 44.05 44.05 44.05 0.4K
12:27 44.06 44.06 44.05 44.05 1.3K
12:28 44.08 44.12 44.08 44.08 7.8K
12:29 44.03 44.03 44.03 44.03 1.2K
12:30 43.97 43.97 43.93 43.95 38.6K
12:31 44.01 44.01 43.93 43.93 2.6K
12:32 43.88 43.90 43.88 43.90 4.6K
12:33 43.97 44.01 43.97 44.01 12.9K
12:35 43.96 43.96 43.89 43.89 1.8K
12:36 43.86 43.86 43.83 43.85 4.8K
12:37 43.84 43.84 43.82 43.83 2.9K
12:38 43.82 43.82 43.79 43.80 8.0K
12:39 43.78 43.79 43.77 43.79 10.6K
12:40 43.74 43.91 43.74 43.91 16.8K
12:41 43.81 43.81 43.81 43.81 1.0K
12:42 43.75 43.75 43.74 43.74 3.4K
12:43 43.75 43.75 43.70 43.71 8.2K
12:44 43.71 43.71 43.70 43.70 1.9K
12:45 43.67 43.78 43.67 43.78 6.4K
12:46 43.80 43.80 43.76 43.76 3.1K
12:47 43.85 43.85 43.83 43.84 2.3K
12:48 43.78 43.79 43.78 43.79 0.8K
12:49 43.75 43.75 43.54 43.54 8.2K
12:50 43.62 43.71 43.62 43.67 3.7K
12:51 43.59 43.59 43.50 43.50 19.6K
12:52 43.55 43.55 43.36 43.36 2.9K
12:53 43.36 43.53 43.36 43.47 13.6K
12:54 43.47 43.52 43.10 43.18 57.2K
12:55 43.36 43.43 43.36 43.43 11.0K
12:56 43.28 43.28 43.28 43.28 2.3K
12:57 43.47 43.47 43.41 43.46 3.4K
12:58 43.43 43.69 43.43 43.69 5.0K
12:59 43.73 43.74 43.73 43.74 3.6K
13:00 43.63 43.64 43.62 43.63 7.4K
13:01 43.66 43.66 43.57 43.57 1.6K
13:02 43.48 43.49 43.48 43.49 1.7K
13:03 43.53 43.53 43.46 43.46 15.0K
13:04 43.45 43.49 43.35 43.41 3.3K
13:05 43.44 43.44 43.42 43.42 5.1K
13:06 43.38 43.42 43.36 43.38 14.2K
13:07 43.48 43.52 43.48 43.51 1.3K
13:08 43.54 43.54 43.53 43.53 2.9K
13:09 43.52 43.52 43.43 43.44 1.4K
13:10 43.35 43.38 43.25 43.30 25.2K
13:11 43.33 43.37 43.28 43.28 4.3K
13:12 43.27 43.27 43.26 43.26 2.8K
13:13 43.22 43.30 43.22 43.22 3.0K
13:14 43.20 43.24 43.20 43.24 5.3K
13:15 43.13 43.13 43.13 43.13 0.2K
13:16 43.11 43.28 43.11 43.28 3.0K
13:17 43.22 43.22 43.18 43.18 3.8K
13:18 43.05 43.06 43.01 43.04 4.1K
13:19 43.04 43.09 42.97 43.09 11.9K
13:20 43.07 43.07 42.96 42.96 2.4K
13:21 42.95 42.99 42.90 42.97 9.9K
13:22 42.94 42.97 42.88 42.90 11.5K
13:23 42.87 43.02 42.84 42.97 17.8K
13:24 42.95 43.05 42.95 43.05 4.4K
13:25 43.07 43.15 43.07 43.15 5.2K
13:26 43.11 43.24 43.11 43.22 2.3K
13:27 43.26 43.28 43.26 43.28 1.0K
13:28 43.28 43.41 43.28 43.41 3.6K
13:29 43.46 43.50 43.46 43.50 0.9K
13:30 43.51 43.52 43.42 43.42 3.5K
13:31 43.39 43.39 43.38 43.38 2.2K
13:32 43.35 43.41 43.35 43.41 1.7K
13:33 43.42 43.42 43.42 43.42 3.0K
13:34 43.35 43.38 43.35 43.38 0.8K
13:35 43.36 43.48 43.36 43.48 1.7K
13:36 43.50 43.54 43.50 43.54 1.4K
13:37 43.53 43.63 43.53 43.63 3.0K
13:38 43.68 43.68 43.60 43.60 2.7K
13:39 43.57 43.57 43.57 43.57 0.4K
13:40 43.50 43.54 43.50 43.54 2.3K
13:41 43.50 43.56 43.50 43.56 2.1K
13:42 43.49 43.49 43.45 43.45 0.7K
13:43 43.51 43.51 43.49 43.50 1.3K
13:44 43.47 43.51 43.47 43.51 3.6K
13:45 43.42 43.42 43.38 43.38 2.8K
13:46 43.42 43.44 43.42 43.44 3.1K
13:47 43.53 43.54 43.52 43.54 3.9K
13:48 43.58 43.58 43.58 43.58 1.1K
13:49 43.54 43.59 43.52 43.59 3.5K
13:50 43.55 43.59 43.55 43.59 19.1K
13:51 43.61 43.61 43.61 43.61 1.8K
13:52 43.60 43.64 43.60 43.64 11.9K
13:53 43.61 43.65 43.59 43.59 2.2K
13:54 43.53 43.53 43.46 43.46 14.7K
13:55 43.52 43.53 43.52 43.53 1.1K
13:57 43.66 43.66 43.65 43.65 2.3K
13:58 43.69 43.69 43.69 43.69 1.8K
13:59 43.77 43.77 43.77 43.77 2.0K
14:00 43.74 43.74 43.73 43.73 1.3K
14:01 43.75 43.75 43.70 43.70 3.0K
14:02 43.71 43.71 43.69 43.69 15.1K
14:03 43.74 43.74 43.74 43.74 3.0K
14:04 43.77 43.83 43.77 43.80 3.8K
14:05 43.78 43.79 43.76 43.79 4.4K
14:06 43.83 43.83 43.74 43.74 3.7K
14:07 43.76 43.82 43.76 43.82 4.4K
14:08 43.81 43.82 43.81 43.82 1.8K
14:09 43.80 43.80 43.79 43.79 0.7K
14:10 43.77 43.77 43.69 43.69 4.2K
14:11 43.72 43.75 43.72 43.73 3.3K
14:12 43.73 43.73 43.73 43.73 0.1K
14:13 43.75 43.75 43.75 43.75 1.5K
14:14 43.67 43.68 43.65 43.65 1.1K
14:15 43.64 43.64 43.58 43.58 4.0K
14:16 43.62 43.62 43.59 43.59 1.4K
14:17 43.55 43.55 43.55 43.55 0.2K
14:18 43.57 43.59 43.57 43.59 3.1K
14:19 43.61 43.61 43.61 43.61 2.1K
14:20 43.49 43.56 43.49 43.56 14.9K
14:22 43.46 43.46 43.45 43.45 0.8K
14:23 43.49 43.49 43.49 43.49 0.5K
14:24 43.58 43.58 43.58 43.58 0.7K
14:25 43.46 43.46 43.46 43.46 0.6K
14:26 43.45 43.51 43.45 43.51 1.6K
14:27 43.47 43.50 43.47 43.49 1.7K
14:28 43.45 43.45 43.44 43.44 4.8K
14:30 43.43 43.43 43.37 43.38 2.0K
14:31 43.33 43.37 43.33 43.37 3.6K
14:32 43.32 43.32 43.27 43.27 13.9K
14:33 43.31 43.33 43.31 43.32 14.5K
14:34 43.29 43.29 43.20 43.20 3.3K
14:35 43.22 43.24 43.19 43.19 1.9K
14:36 43.15 43.20 43.15 43.20 1.9K
14:37 43.13 43.18 43.13 43.18 6.0K
14:38 43.17 43.17 43.09 43.09 3.1K
14:39 43.11 43.11 43.09 43.09 2.4K
14:40 43.03 43.03 42.97 42.98 9.4K
14:41 42.97 42.97 42.97 42.97 3.0K
14:42 42.97 42.97 42.97 42.97 1.4K
14:43 42.96 42.96 42.94 42.94 5.9K
14:44 42.99 42.99 42.84 42.85 8.6K
14:45 42.79 42.79 42.75 42.76 11.7K
14:46 42.74 42.75 42.72 42.72 6.0K
14:47 42.71 42.71 42.64 42.65 5.8K
14:48 42.84 42.92 42.78 42.78 7.6K
14:49 42.84 42.84 42.78 42.77 3.4K
14:50 42.83 42.87 42.78 42.78 19.7K
14:51 42.73 42.73 42.64 42.69 3.2K
14:52 42.64 42.65 42.60 42.65 5.8K
14:53 42.58 42.66 42.58 42.66 1.6K
14:54 42.64 42.77 42.64 42.69 5.2K
14:55 42.64 42.71 42.64 42.71 2.4K
14:56 42.81 42.85 42.81 42.84 4.6K
14:57 42.85 43.01 42.85 43.01 13.9K
14:58 42.97 42.97 42.97 42.97 0.1K
14:59 42.97 42.99 42.97 42.99 3.1K
15:00 42.98 43.03 42.95 42.95 2.8K
15:01 43.01 43.01 42.94 42.94 3.8K
15:02 42.93 42.99 42.81 42.84 10.0K
15:03 42.84 42.84 42.78 42.79 5.0K
15:04 42.75 42.76 42.72 42.74 2.6K
15:05 42.77 42.80 42.75 42.75 5.1K
15:06 42.75 42.76 42.72 42.72 5.3K
15:07 42.74 42.77 42.70 42.77 5.0K
15:08 42.69 42.69 42.61 42.61 4.1K
15:09 42.63 42.63 42.59 42.59 25.4K
15:10 42.56 42.56 42.47 42.53 17.4K
15:11 42.42 42.49 42.38 42.49 12.7K
15:12 42.42 42.42 42.33 42.33 3.7K
15:13 42.37 42.37 42.32 42.34 9.9K
15:14 42.35 42.48 42.35 42.47 7.0K
15:15 42.47 42.47 42.35 42.35 8.0K
15:16 42.38 42.51 42.38 42.48 5.4K
15:17 42.48 42.68 42.48 42.68 6.8K
15:18 42.68 42.78 42.68 42.78 23.9K
15:19 42.79 42.84 42.75 42.76 19.8K
15:20 42.75 42.87 42.75 42.87 6.4K
15:21 42.87 42.89 42.87 42.87 10.9K
15:22 42.90 42.94 42.90 42.94 4.0K
15:23 42.95 42.97 42.94 42.95 2.9K
15:24 42.94 42.96 42.93 42.93 10.1K
15:25 42.82 42.83 42.78 42.78 8.4K
15:26 42.80 42.80 42.73 42.73 1.5K
15:27 42.73 42.73 42.68 42.68 2.7K
15:28 42.66 42.78 42.66 42.78 10.2K
15:29 42.79 42.81 42.72 42.72 1.4K
15:30 42.73 42.80 42.70 42.80 3.9K
15:31 42.72 42.72 42.72 42.72 1.0K
15:32 42.72 42.75 42.70 42.75 4.7K
15:33 42.71 42.71 42.60 42.60 6.3K
15:34 42.60 42.63 42.59 42.59 3.2K
15:35 42.61 42.61 42.52 42.55 6.2K
15:36 42.43 42.44 42.38 42.38 2.5K
15:37 42.49 42.49 42.39 42.39 1.9K
15:38 42.57 42.58 42.56 42.58 3.8K
15:39 42.65 42.65 42.64 42.64 3.2K
15:40 42.65 42.69 42.61 42.63 25.5K
15:41 42.60 42.74 42.60 42.74 3.9K
15:42 42.78 42.89 42.78 42.82 19.9K
15:43 42.87 42.89 42.83 42.89 2.9K
15:44 42.87 42.88 42.85 42.88 7.6K
15:45 42.86 42.93 42.86 42.93 15.4K
15:46 42.95 43.02 42.95 43.00 9.1K
15:47 43.02 43.05 42.97 42.97 9.3K
15:48 42.96 42.98 42.85 42.85 6.2K
15:49 42.87 42.88 42.81 42.81 13.5K
15:50 42.83 42.86 42.81 42.86 27.4K
15:51 42.85 42.85 42.82 42.83 6.9K
15:52 42.86 42.86 42.83 42.84 4.1K
15:53 42.78 42.78 42.72 42.72 4.9K
15:54 42.72 42.76 42.71 42.74 18.5K
15:55 42.79 42.86 42.79 42.84 13.0K
15:56 42.85 42.88 42.82 42.86 5.2K
15:57 42.89 42.89 42.86 42.88 4.0K
15:58 42.90 42.90 42.75 42.76 25.4K
15:59 42.71 42.71 42.62 42.67 28.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし