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 42.94 42.94 42.77 42.77 77.5K
09:31 42.78 42.86 42.78 42.78 7.0K
09:32 42.81 42.95 42.81 42.94 21.1K
09:33 42.94 42.96 42.91 42.91 16.9K
09:34 42.90 42.92 42.90 42.91 17.0K
09:35 42.88 42.88 42.84 42.84 4.4K
09:36 42.86 42.97 42.86 42.97 27.4K
09:37 42.96 43.05 42.96 43.05 10.7K
09:38 43.06 43.06 43.03 43.04 7.8K
09:39 43.03 43.04 42.97 42.97 10.3K
09:40 42.97 43.01 42.97 43.00 5.1K
09:41 43.03 43.03 43.00 43.02 5.7K
09:42 43.02 43.06 43.02 43.03 9.5K
09:43 43.05 43.05 43.03 43.03 0.8K
09:44 43.02 43.06 43.02 43.06 12.7K
09:45 43.07 43.07 42.98 42.98 4.7K
09:46 42.94 42.95 42.93 42.93 15.1K
09:47 42.89 42.95 42.89 42.95 2.3K
09:48 42.96 43.01 42.96 42.96 11.5K
09:49 42.96 42.98 42.96 42.98 5.9K
09:50 42.97 43.03 42.97 43.03 10.6K
09:51 43.04 43.06 43.02 43.06 6.8K
09:52 43.09 43.17 43.09 43.17 9.4K
09:53 43.14 43.15 43.10 43.11 7.6K
09:54 43.11 43.12 43.10 43.10 8.5K
09:55 43.09 43.16 43.09 43.16 6.7K
09:56 43.16 43.19 43.14 43.17 11.3K
09:57 43.16 43.21 43.16 43.21 10.3K
09:58 43.22 43.22 43.21 43.21 5.6K
09:59 43.21 43.21 43.19 43.21 1.0K
10:00 43.16 43.16 43.16 43.16 2.2K
10:01 43.19 43.22 43.19 43.21 9.6K
10:02 43.18 43.21 43.18 43.19 8.3K
10:03 43.19 43.19 43.14 43.14 3.0K
10:04 43.14 43.16 43.12 43.16 9.1K
10:05 43.14 43.14 43.10 43.10 7.7K
10:06 43.09 43.19 43.09 43.19 15.7K
10:07 43.18 43.20 43.16 43.16 12.6K
10:08 43.14 43.17 43.14 43.17 9.4K
10:09 43.16 43.16 43.14 43.14 6.6K
10:10 43.16 43.21 43.16 43.19 7.0K
10:11 43.27 43.28 43.25 43.28 3.1K
10:12 43.27 43.31 43.27 43.31 4.2K
10:13 43.29 43.29 43.28 43.28 3.1K
10:14 43.24 43.27 43.24 43.26 8.2K
10:15 43.25 43.25 43.21 43.21 17.1K
10:16 43.22 43.24 43.20 43.20 5.9K
10:17 43.18 43.18 43.15 43.17 3.4K
10:18 43.19 43.19 43.18 43.19 2.7K
10:19 43.19 43.19 43.13 43.13 9.9K
10:20 43.14 43.17 43.14 43.14 5.0K
10:21 43.15 43.15 43.13 43.14 4.9K
10:22 43.19 43.19 43.19 43.19 2.3K
10:23 43.10 43.11 43.10 43.11 6.3K
10:24 43.13 43.15 43.11 43.13 11.4K
10:25 43.16 43.20 43.16 43.20 6.4K
10:26 43.19 43.19 43.18 43.18 3.8K
10:27 43.18 43.21 43.18 43.21 3.2K
10:28 43.25 43.25 43.24 43.24 4.8K
10:29 43.23 43.23 43.23 43.23 2.5K
10:30 43.19 43.19 43.19 43.19 1.7K
10:31 43.19 43.19 43.17 43.19 4.9K
10:32 43.20 43.27 43.20 43.26 3.4K
10:33 43.28 43.28 43.26 43.27 2.8K
10:34 43.26 43.32 43.25 43.32 7.5K
10:35 43.30 43.36 43.30 43.36 4.7K
10:36 43.37 43.46 43.37 43.46 5.6K
10:37 43.45 43.45 43.41 43.41 2.1K
10:38 43.45 43.45 43.42 43.41 2.7K
10:39 43.45 43.48 43.45 43.47 1.0K
10:40 43.45 43.45 43.45 43.45 1.8K
10:41 43.44 43.47 43.44 43.47 1.5K
10:42 43.48 43.49 43.46 43.46 2.4K
10:43 43.46 43.48 43.46 43.48 0.9K
10:44 43.50 43.51 43.49 43.49 4.4K
10:45 43.50 43.50 43.45 43.46 4.6K
10:46 43.42 43.43 43.42 43.42 1.7K
10:47 43.38 43.44 43.38 43.43 4.3K
10:48 43.40 43.41 43.40 43.41 0.9K
10:49 43.39 43.39 43.39 43.39 2.5K
10:50 43.44 43.44 43.44 43.44 0.9K
10:51 43.45 43.45 43.38 43.38 3.2K
10:52 43.37 43.41 43.37 43.41 2.9K
10:53 43.40 43.41 43.40 43.41 1.1K
10:54 43.43 43.49 43.43 43.49 3.2K
10:55 43.50 43.54 43.50 43.54 1.7K
10:56 43.53 43.53 43.53 43.53 1.8K
10:57 43.52 43.52 43.52 43.52 0.6K
10:58 43.49 43.52 43.49 43.52 1.1K
10:59 43.52 43.54 43.52 43.54 1.8K
11:00 43.52 43.52 43.52 43.52 0.9K
11:01 43.56 43.57 43.56 43.57 6.1K
11:02 43.61 43.61 43.60 43.60 5.0K
11:03 43.57 43.57 43.57 43.57 2.8K
11:05 43.49 43.51 43.45 43.45 5.5K
11:06 43.49 43.54 43.49 43.54 2.9K
11:07 43.46 43.48 43.46 43.48 0.4K
11:08 43.46 43.46 43.45 43.45 1.5K
11:09 43.47 43.48 43.47 43.47 2.4K
11:10 43.53 43.53 43.53 43.53 13.5K
11:11 43.52 43.53 43.52 43.53 2.6K
11:12 43.50 43.56 43.50 43.56 2.1K
11:13 43.55 43.59 43.55 43.59 8.8K
11:15 43.64 43.64 43.62 43.62 1.0K
11:16 43.61 43.61 43.59 43.59 0.5K
11:17 43.62 43.65 43.62 43.65 0.8K
11:18 43.66 43.66 43.60 43.60 2.1K
11:19 43.60 43.60 43.59 43.59 1.1K
11:20 43.60 43.60 43.60 43.60 0.4K
11:21 43.62 43.62 43.59 43.59 3.5K
11:22 43.63 43.63 43.63 43.63 0.6K
11:23 43.66 43.66 43.66 43.66 1.0K
11:24 43.69 43.69 43.68 43.68 7.5K
11:26 43.68 43.68 43.65 43.65 3.5K
11:27 43.63 43.67 43.63 43.67 1.8K
11:28 43.69 43.69 43.69 43.69 0.5K
11:29 43.69 43.69 43.68 43.68 1.4K
11:30 43.63 43.63 43.59 43.59 1.9K
11:31 43.57 43.57 43.57 43.57 1.9K
11:33 43.50 43.51 43.50 43.51 3.3K
11:34 43.50 43.50 43.49 43.49 2.4K
11:35 43.53 43.53 43.53 43.53 2.8K
11:36 43.50 43.50 43.46 43.46 5.5K
11:37 43.46 43.46 43.46 43.46 0.5K
11:38 43.46 43.48 43.46 43.48 1.3K
11:41 43.54 43.55 43.51 43.51 1.9K
11:42 43.53 43.53 43.53 43.53 1.1K
11:45 43.53 43.53 43.53 43.53 0.3K
11:46 43.52 43.54 43.52 43.54 0.8K
11:47 43.51 43.52 43.49 43.52 2.5K
11:48 43.52 43.53 43.52 43.53 0.8K
11:49 43.51 43.55 43.51 43.55 1.0K
11:50 43.51 43.59 43.51 43.59 3.8K
11:51 43.60 43.61 43.60 43.61 2.6K
11:52 43.64 43.64 43.64 43.64 0.8K
11:53 43.60 43.63 43.60 43.63 5.4K
11:54 43.63 43.63 43.63 43.63 0.2K
11:56 43.71 43.71 43.71 43.71 4.5K
11:57 43.74 43.74 43.72 43.72 0.5K
11:58 43.74 43.74 43.71 43.72 2.8K
11:59 43.72 43.72 43.68 43.69 0.9K
12:00 43.70 43.70 43.69 43.69 2.1K
12:01 43.70 43.70 43.70 43.70 0.8K
12:02 43.72 43.72 43.70 43.70 1.2K
12:03 43.73 43.75 43.73 43.75 1.8K
12:05 43.77 43.77 43.75 43.75 0.5K
12:06 43.74 43.75 43.74 43.75 0.6K
12:07 43.77 43.78 43.77 43.77 1.4K
12:08 43.75 43.75 43.73 43.73 8.7K
12:09 43.74 43.77 43.74 43.77 5.8K
12:10 43.77 43.80 43.77 43.80 3.6K
12:11 43.81 43.83 43.81 43.82 3.2K
12:12 43.82 43.86 43.82 43.86 9.8K
12:13 43.84 43.90 43.84 43.90 3.6K
12:14 43.87 43.87 43.87 43.87 0.4K
12:15 43.89 43.89 43.89 43.89 6.4K
12:16 43.85 43.86 43.85 43.86 2.1K
12:17 43.89 43.91 43.89 43.91 1.0K
12:18 43.88 43.88 43.88 43.88 1.7K
12:20 43.83 43.83 43.82 43.82 3.9K
12:21 43.80 43.81 43.80 43.81 3.0K
12:22 43.83 43.85 43.82 43.85 1.6K
12:23 43.83 43.84 43.83 43.84 1.2K
12:24 43.87 43.87 43.87 43.86 0.1K
12:25 43.85 43.90 43.85 43.90 3.1K
12:26 43.91 43.91 43.88 43.88 9.1K
12:27 43.92 43.92 43.91 43.91 1.0K
12:28 43.92 43.93 43.92 43.93 1.3K
12:29 43.83 43.83 43.83 43.83 2.0K
12:30 43.78 43.78 43.74 43.74 2.3K
12:31 43.74 43.78 43.70 43.72 5.8K
12:32 43.72 43.72 43.72 43.72 1.5K
12:33 43.70 43.70 43.70 43.70 1.2K
12:35 43.64 43.66 43.64 43.66 2.2K
12:36 43.65 43.68 43.64 43.68 6.1K
12:37 43.72 43.74 43.72 43.74 1.0K
12:38 43.74 43.74 43.70 43.70 3.1K
12:39 43.70 43.71 43.70 43.70 10.4K
12:40 43.70 43.72 43.70 43.72 8.0K
12:41 43.75 43.75 43.69 43.70 5.1K
12:42 43.71 43.74 43.71 43.74 7.6K
12:44 43.79 43.79 43.79 43.79 1.2K
12:45 43.78 43.80 43.78 43.80 1.1K
12:46 43.81 43.81 43.79 43.79 2.4K
12:47 43.79 43.81 43.79 43.81 1.6K
12:48 43.82 43.82 43.82 43.82 1.5K
12:49 43.81 43.81 43.81 43.81 0.1K
12:50 43.79 43.85 43.79 43.83 2.7K
12:51 43.81 43.82 43.81 43.81 2.2K
12:52 43.79 43.79 43.77 43.78 1.9K
12:53 43.78 43.80 43.78 43.80 2.7K
12:54 43.81 43.81 43.79 43.79 4.9K
12:55 43.78 43.78 43.77 43.77 3.7K
12:57 43.71 43.73 43.71 43.73 1.0K
12:58 43.73 43.73 43.68 43.68 6.9K
12:59 43.69 43.82 43.69 43.82 17.5K
13:00 43.82 43.82 43.82 43.82 7.6K
15:59 43.85 43.85 43.85 43.85 18.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし