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 42.68 42.68 42.63 42.68 49.3K
09:31 42.61 42.62 42.58 42.58 16.0K
09:32 42.56 42.58 42.56 42.58 5.6K
09:33 42.57 42.57 42.51 42.51 13.1K
09:34 42.46 42.46 42.46 42.46 1.7K
09:35 42.52 42.53 42.50 42.50 7.3K
09:36 42.47 42.47 42.40 42.40 4.8K
09:37 42.42 42.46 42.41 42.46 5.8K
09:38 42.45 42.45 42.38 42.38 12.3K
09:40 42.28 42.30 42.25 42.30 8.8K
09:41 42.35 42.35 42.35 42.35 0.2K
09:42 42.30 42.30 42.25 42.25 5.9K
09:44 42.24 42.24 42.22 42.24 2.3K
09:45 42.21 42.24 42.18 42.18 19.6K
09:46 42.19 42.19 42.18 42.18 3.8K
09:47 42.18 42.18 42.18 42.18 4.0K
09:48 42.18 42.18 42.17 42.17 2.0K
09:49 42.23 42.23 42.16 42.16 3.9K
09:50 42.15 42.17 42.15 42.17 2.9K
09:51 42.20 42.22 42.20 42.22 1.9K
09:52 42.23 42.28 42.22 42.28 4.5K
09:53 42.25 42.25 42.25 42.25 3.6K
09:54 42.27 42.27 42.27 42.27 0.9K
09:55 42.34 42.36 42.34 42.36 2.8K
09:56 42.32 42.37 42.32 42.37 2.5K
09:57 42.32 42.36 42.32 42.32 4.0K
09:58 42.37 42.37 42.37 42.37 2.1K
09:59 42.36 42.37 42.36 42.37 1.7K
10:00 42.39 42.39 42.38 42.38 4.3K
10:02 42.25 42.25 42.23 42.23 0.9K
10:03 42.25 42.25 42.25 42.25 1.0K
10:04 42.20 42.22 42.20 42.22 1.4K
10:05 42.22 42.25 42.21 42.25 5.5K
10:06 42.24 42.26 42.24 42.26 4.5K
10:07 42.28 42.28 42.28 42.28 1.4K
10:08 42.25 42.26 42.25 42.26 0.7K
10:09 42.25 42.31 42.25 42.31 2.2K
10:12 42.21 42.21 42.21 42.21 1.4K
10:13 42.19 42.19 42.19 42.19 1.4K
10:14 42.19 42.19 42.19 42.19 2.8K
10:15 42.15 42.16 42.14 42.14 1.8K
10:16 42.14 42.14 42.11 42.11 2.9K
10:17 42.11 42.11 41.99 41.99 11.6K
10:18 42.04 42.04 41.94 41.94 5.3K
10:19 41.90 41.94 41.89 41.89 6.4K
10:20 41.90 41.90 41.90 41.90 4.5K
10:21 41.93 41.96 41.93 41.96 3.3K
10:22 41.96 42.01 41.96 42.01 5.3K
10:23 41.99 42.01 41.99 41.99 10.1K
10:26 41.94 41.95 41.93 41.93 3.3K
10:27 41.92 41.99 41.92 41.99 5.8K
10:28 41.98 41.98 41.98 41.98 2.5K
10:30 41.95 41.95 41.95 41.94 0.7K
10:31 41.94 41.94 41.92 41.92 1.3K
10:32 41.90 41.90 41.76 41.76 4.0K
10:33 41.78 41.78 41.73 41.75 4.2K
10:34 41.67 41.67 41.67 41.67 1.2K
10:35 41.69 41.70 41.68 41.70 16.1K
10:37 41.73 41.73 41.73 41.73 2.7K
10:38 41.70 41.70 41.70 41.70 0.3K
10:39 41.65 41.65 41.65 41.65 0.2K
10:40 41.65 41.65 41.62 41.62 0.7K
10:41 41.69 41.72 41.67 41.67 1.9K
10:42 41.61 41.61 41.61 41.61 0.3K
10:43 41.67 41.67 41.67 41.67 0.5K
10:44 41.65 41.70 41.65 41.69 3.6K
10:45 41.74 41.74 41.74 41.74 0.2K
10:46 41.72 41.72 41.71 41.71 1.4K
10:47 41.67 41.67 41.67 41.67 1.0K
10:49 41.72 41.72 41.71 41.71 2.7K
10:50 41.68 41.68 41.67 41.67 1.7K
10:51 41.67 41.76 41.67 41.76 4.2K
10:52 41.80 41.82 41.79 41.79 5.2K
10:53 41.82 41.82 41.82 41.82 0.3K
10:54 41.85 41.87 41.84 41.87 7.0K
10:55 41.85 41.85 41.83 41.83 5.2K
10:56 41.85 41.86 41.85 41.86 1.9K
10:57 41.86 41.86 41.86 41.86 1.3K
10:58 41.87 41.87 41.84 41.84 0.9K
10:59 41.86 41.86 41.84 41.84 1.7K
11:00 41.90 41.90 41.90 41.89 3.6K
11:01 41.91 41.91 41.91 41.91 1.4K
11:02 41.85 41.86 41.79 41.79 1.8K
11:03 41.81 41.85 41.81 41.82 1.4K
11:04 41.75 41.78 41.75 41.78 1.2K
11:05 41.74 41.75 41.73 41.73 3.9K
11:06 41.83 41.83 41.83 41.83 4.7K
11:09 41.84 41.84 41.84 41.84 1.9K
11:10 41.75 41.78 41.75 41.78 2.3K
11:11 41.79 41.79 41.75 41.75 5.7K
11:14 41.71 41.71 41.67 41.71 5.7K
11:15 41.74 41.74 41.74 41.74 0.6K
11:16 41.77 41.78 41.72 41.78 1.7K
11:17 41.78 41.78 41.78 41.78 0.3K
11:18 41.75 41.75 41.75 41.75 0.4K
11:19 41.73 41.73 41.73 41.73 1.7K
11:20 41.75 41.77 41.70 41.71 2.4K
11:21 41.70 41.70 41.70 41.70 2.5K
11:22 41.74 41.74 41.74 41.74 0.9K
11:23 41.71 41.71 41.71 41.71 1.6K
11:24 41.71 41.71 41.69 41.69 6.9K
11:25 41.69 41.82 41.69 41.82 23.3K
11:26 41.82 41.82 41.82 41.82 2.7K
11:28 41.81 41.83 41.81 41.83 8.2K
11:29 41.90 41.90 41.90 41.90 0.5K
11:30 41.95 41.95 41.95 41.95 2.1K
11:32 41.95 42.01 41.95 42.01 2.2K
11:33 42.03 42.03 42.03 42.03 3.0K
11:34 41.97 41.97 41.97 41.97 5.4K
11:36 41.97 41.97 41.97 41.97 1.2K
11:37 41.94 41.94 41.94 41.94 2.8K
11:39 41.88 41.88 41.88 41.88 0.1K
11:40 41.85 41.85 41.81 41.84 6.5K
11:41 41.82 41.82 41.82 41.82 1.4K
11:42 41.81 41.81 41.81 41.81 2.5K
11:44 41.81 41.81 41.78 41.78 1.6K
11:45 41.82 41.82 41.82 41.82 0.8K
11:46 41.80 41.80 41.80 41.80 0.7K
11:47 41.78 41.78 41.78 41.78 1.9K
11:50 41.77 41.77 41.77 41.77 12.4K
11:52 41.70 41.70 41.70 41.70 0.6K
11:53 41.72 41.72 41.70 41.70 0.8K
11:54 41.68 41.68 41.68 41.68 1.3K
11:55 41.68 41.69 41.67 41.68 2.3K
11:56 41.72 41.72 41.72 41.72 0.3K
11:57 41.71 41.71 41.69 41.70 2.0K
11:58 41.65 41.67 41.65 41.67 3.7K
11:59 41.67 41.67 41.65 41.67 1.7K
12:00 41.67 41.68 41.65 41.65 12.3K
12:01 41.65 41.68 41.64 41.65 7.6K
12:02 41.64 41.64 41.62 41.63 8.7K
12:03 41.61 41.61 41.61 41.61 6.8K
12:04 41.59 41.61 41.59 41.61 1.8K
12:05 41.61 41.68 41.61 41.67 3.8K
12:06 41.72 41.72 41.70 41.70 3.5K
12:07 41.70 41.72 41.69 41.72 4.3K
12:08 41.71 41.71 41.67 41.67 1.7K
12:09 41.65 41.65 41.64 41.65 5.3K
12:10 41.68 41.68 41.65 41.65 1.7K
12:12 41.62 41.66 41.62 41.66 2.7K
12:13 41.69 41.69 41.69 41.69 1.7K
12:14 41.65 41.65 41.64 41.64 5.1K
12:15 41.67 41.67 41.67 41.67 1.9K
12:16 41.62 41.62 41.62 41.62 2.0K
12:17 41.62 41.62 41.60 41.60 3.7K
12:18 41.60 41.61 41.58 41.60 7.3K
12:19 41.61 41.61 41.52 41.52 13.7K
12:20 41.53 41.54 41.49 41.49 10.0K
12:21 41.48 41.52 41.47 41.47 9.4K
12:22 41.44 41.45 41.43 41.43 8.6K
12:23 41.39 41.39 41.39 41.39 2.3K
12:24 41.34 41.35 41.32 41.35 33.1K
12:25 41.36 41.39 41.34 41.39 19.2K
12:26 41.38 41.43 41.38 41.43 9.4K
12:27 41.40 41.47 41.40 41.46 10.2K
12:28 41.42 41.43 41.42 41.43 1.4K
12:29 41.44 41.45 41.44 41.45 2.3K
12:30 41.44 41.53 41.43 41.51 14.3K
12:31 41.53 41.53 41.50 41.50 8.9K
12:32 41.49 41.49 41.49 41.49 2.8K
12:33 41.56 41.57 41.56 41.57 2.1K
12:34 41.57 41.61 41.57 41.60 4.2K
12:35 41.59 41.59 41.57 41.57 1.9K
12:36 41.56 41.56 41.55 41.56 2.1K
12:37 41.57 41.58 41.54 41.54 16.5K
12:39 41.53 41.55 41.53 41.55 0.8K
12:41 41.66 41.70 41.65 41.70 9.2K
12:43 41.68 41.68 41.64 41.64 2.5K
12:45 41.62 41.62 41.62 41.62 0.5K
12:46 41.65 41.66 41.65 41.65 1.1K
12:47 41.65 41.65 41.64 41.64 2.0K
12:48 41.63 41.63 41.63 41.63 0.6K
12:49 41.64 41.64 41.64 41.64 0.3K
12:50 41.66 41.66 41.66 41.66 1.1K
12:51 41.65 41.66 41.64 41.66 1.4K
12:52 41.67 41.67 41.67 41.67 1.6K
12:53 41.66 41.66 41.66 41.66 1.2K
12:54 41.66 41.66 41.63 41.63 6.2K
12:55 41.62 41.62 41.61 41.61 5.1K
12:56 41.66 41.66 41.66 41.66 0.3K
12:57 41.68 41.68 41.67 41.68 1.7K
12:58 41.70 41.70 41.67 41.67 2.6K
12:59 41.69 41.71 41.69 41.71 1.9K
13:00 41.70 41.72 41.70 41.72 4.0K
13:02 41.71 41.71 41.69 41.69 5.4K
13:03 41.71 41.72 41.71 41.72 0.9K
13:04 41.76 41.76 41.76 41.76 0.4K
13:05 41.77 41.77 41.75 41.75 0.7K
13:06 41.74 41.74 41.74 41.74 0.9K
13:07 41.70 41.70 41.70 41.70 1.4K
13:08 41.73 41.73 41.71 41.72 2.8K
13:09 41.78 41.78 41.78 41.78 1.7K
13:10 41.80 41.80 41.77 41.77 2.2K
13:11 41.77 41.77 41.77 41.77 0.5K
13:12 41.76 41.76 41.75 41.75 0.8K
13:13 41.78 41.78 41.78 41.78 1.5K
13:14 41.77 41.77 41.77 41.77 1.5K
13:15 41.76 41.78 41.74 41.77 1.8K
13:17 41.84 41.84 41.81 41.81 3.5K
13:18 41.81 41.81 41.80 41.81 1.4K
13:19 41.85 41.86 41.85 41.85 3.6K
13:20 41.87 41.88 41.87 41.87 2.6K
13:21 41.83 41.84 41.83 41.84 1.8K
13:22 41.81 41.82 41.81 41.82 1.8K
13:23 41.82 41.84 41.81 41.82 8.0K
13:24 41.82 41.82 41.81 41.81 1.7K
13:25 41.82 41.83 41.82 41.82 2.6K
13:26 41.80 41.80 41.78 41.78 1.5K
13:27 41.81 41.83 41.81 41.83 2.6K
13:28 41.84 41.84 41.81 41.81 5.3K
13:29 41.83 41.83 41.83 41.83 1.2K
13:30 41.82 41.83 41.82 41.83 1.3K
13:31 41.82 41.84 41.82 41.84 1.9K
13:32 41.87 41.88 41.87 41.88 2.2K
13:33 41.86 41.87 41.86 41.87 6.3K
13:34 41.86 41.90 41.85 41.90 6.6K
13:35 41.89 41.89 41.89 41.89 1.8K
13:36 41.91 41.91 41.90 41.91 4.6K
13:37 41.91 41.92 41.91 41.91 2.0K
13:38 41.92 41.92 41.92 41.92 3.6K
13:39 41.90 41.90 41.88 41.88 2.4K
13:40 41.86 41.88 41.86 41.88 19.1K
13:42 41.90 41.90 41.89 41.89 5.2K
13:43 41.87 41.87 41.85 41.85 4.6K
13:44 41.86 41.86 41.86 41.86 0.8K
13:45 41.86 41.86 41.82 41.82 1.8K
13:46 41.88 41.88 41.84 41.84 3.7K
13:47 41.82 41.82 41.78 41.78 8.9K
13:50 41.80 41.84 41.80 41.84 3.6K
13:51 41.84 41.84 41.84 41.84 1.4K
13:52 41.84 41.84 41.84 41.84 2.7K
13:53 41.85 41.85 41.85 41.85 0.4K
13:54 41.84 41.84 41.83 41.83 1.9K
13:56 41.88 41.88 41.87 41.87 1.0K
13:57 41.86 41.86 41.86 41.86 0.6K
13:58 41.86 41.86 41.86 41.86 0.9K
13:59 41.84 41.84 41.82 41.82 1.2K
14:00 41.83 41.83 41.80 41.80 3.0K
14:01 41.78 41.78 41.78 41.78 2.0K
14:02 41.78 41.78 41.78 41.78 0.8K
14:03 41.77 41.77 41.77 41.77 0.3K
14:04 41.75 41.75 41.75 41.75 2.6K
14:06 41.80 41.80 41.80 41.80 1.0K
14:07 41.83 41.83 41.81 41.81 10.4K
14:09 41.76 41.76 41.76 41.76 0.4K
14:10 41.80 41.81 41.80 41.80 0.9K
14:11 41.80 41.80 41.80 41.80 1.2K
14:13 41.80 41.80 41.80 41.80 4.8K
14:15 41.78 41.78 41.76 41.76 1.6K
14:17 41.75 41.75 41.75 41.75 0.6K
14:18 41.76 41.76 41.76 41.76 0.6K
14:19 41.75 41.76 41.75 41.76 0.3K
14:20 41.74 41.78 41.74 41.76 1.1K
14:21 41.75 41.75 41.75 41.75 1.0K
14:22 41.72 41.74 41.72 41.74 4.1K
14:23 41.75 41.75 41.72 41.73 2.9K
14:24 41.70 41.70 41.70 41.70 0.4K
14:25 41.70 41.70 41.68 41.68 0.6K
14:26 41.69 41.71 41.69 41.69 10.2K
14:27 41.70 41.70 41.70 41.70 1.2K
14:28 41.71 41.71 41.71 41.71 0.6K
14:29 41.73 41.73 41.72 41.72 1.9K
14:30 41.68 41.68 41.68 41.68 1.1K
14:31 41.69 41.69 41.69 41.69 4.8K
14:32 41.75 41.75 41.75 41.75 2.4K
14:33 41.74 41.77 41.74 41.77 0.3K
14:34 41.76 41.76 41.76 41.76 0.7K
14:35 41.83 41.83 41.83 41.83 0.5K
14:36 41.85 41.85 41.81 41.81 4.7K
14:37 41.82 41.85 41.80 41.81 15.9K
14:38 41.81 41.82 41.76 41.76 3.6K
14:39 41.74 41.74 41.74 41.74 13.2K
14:41 41.80 41.81 41.78 41.81 4.8K
14:42 41.81 41.84 41.81 41.84 5.5K
14:44 41.82 41.82 41.82 41.82 4.8K
14:45 41.82 41.86 41.82 41.86 2.9K
14:46 41.83 41.84 41.82 41.82 5.5K
14:47 41.81 41.81 41.81 41.81 1.4K
14:48 41.81 41.84 41.81 41.84 2.3K
14:49 41.87 41.87 41.86 41.86 5.8K
14:51 41.84 41.84 41.84 41.84 1.2K
14:52 41.82 41.85 41.82 41.85 4.6K
14:53 41.84 41.85 41.84 41.85 3.4K
14:54 41.84 41.85 41.84 41.85 3.3K
14:55 41.85 41.85 41.85 41.85 1.0K
14:56 41.88 41.91 41.88 41.89 5.0K
14:57 41.91 41.92 41.91 41.92 3.0K
14:58 41.92 41.93 41.92 41.92 9.9K
14:59 41.90 41.90 41.90 41.90 2.4K
15:00 41.90 41.90 41.90 41.90 26.8K
15:01 41.88 41.88 41.88 41.88 1.1K
15:02 41.86 41.87 41.86 41.86 1.7K
15:03 41.86 41.86 41.86 41.86 2.3K
15:05 41.85 41.85 41.84 41.84 2.0K
15:06 41.79 41.79 41.79 41.79 4.8K
15:07 41.78 41.79 41.78 41.79 1.7K
15:08 41.83 41.83 41.83 41.83 0.8K
15:09 41.83 41.83 41.83 41.83 4.9K
15:10 41.89 41.89 41.86 41.86 6.6K
15:11 41.85 41.85 41.84 41.84 2.3K
15:12 41.84 41.84 41.83 41.83 3.3K
15:13 41.76 41.76 41.76 41.76 0.9K
15:14 41.74 41.74 41.74 41.74 3.3K
15:16 41.80 41.80 41.73 41.73 1.4K
15:17 41.72 41.73 41.72 41.73 0.7K
15:18 41.76 41.80 41.76 41.80 6.8K
15:19 41.80 41.80 41.80 41.80 1.6K
15:20 41.78 41.78 41.76 41.76 5.3K
15:21 41.74 41.76 41.74 41.76 3.0K
15:22 41.76 41.76 41.76 41.76 7.1K
15:25 41.82 41.82 41.81 41.81 4.4K
15:26 41.81 41.82 41.81 41.82 0.8K
15:27 41.84 41.84 41.84 41.84 1.4K
15:28 41.82 41.82 41.80 41.80 4.8K
15:29 41.83 41.85 41.83 41.85 1.8K
15:30 41.83 41.83 41.83 41.83 1.8K
15:31 41.83 41.83 41.81 41.81 6.8K
15:33 41.88 41.91 41.88 41.91 6.2K
15:34 41.91 41.91 41.89 41.89 1.9K
15:35 41.88 41.88 41.87 41.87 1.5K
15:36 41.88 41.88 41.86 41.87 4.9K
15:37 41.89 41.89 41.87 41.87 3.1K
15:38 41.87 41.90 41.86 41.90 2.4K
15:39 41.89 41.89 41.89 41.89 1.5K
15:40 41.89 41.89 41.86 41.86 5.5K
15:41 41.84 41.84 41.84 41.84 2.2K
15:42 41.88 41.88 41.84 41.85 22.7K
15:43 41.80 41.80 41.77 41.77 15.2K
15:44 41.77 41.77 41.74 41.74 4.5K
15:45 41.74 41.76 41.74 41.75 4.4K
15:46 41.74 41.74 41.74 41.74 1.1K
15:47 41.78 41.78 41.78 41.78 1.1K
15:48 41.79 41.81 41.79 41.79 3.8K
15:49 41.78 41.79 41.78 41.79 2.3K
15:50 41.79 41.80 41.78 41.79 7.3K
15:51 41.79 41.80 41.79 41.79 3.1K
15:52 41.79 41.81 41.79 41.81 3.7K
15:54 41.81 41.81 41.77 41.77 1.6K
15:55 41.77 41.77 41.76 41.76 1.6K
15:56 41.78 41.79 41.78 41.79 2.6K
15:57 41.79 41.81 41.77 41.81 4.0K
15:58 41.81 41.81 41.79 41.80 7.3K
15:59 41.83 41.89 41.82 41.82 49.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし