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 42.45 42.47 42.44 42.47 27.5K
09:31 42.47 42.51 42.41 42.41 39.4K
09:32 42.39 42.47 42.38 42.47 10.3K
09:33 42.47 42.62 42.47 42.62 6.6K
09:34 42.64 42.64 42.56 42.58 4.1K
09:35 42.55 42.55 42.38 42.42 6.6K
09:36 42.38 42.42 42.32 42.32 8.1K
09:37 42.31 42.34 42.29 42.29 4.3K
09:38 42.29 42.29 42.27 42.28 3.8K
09:39 42.29 42.29 42.26 42.29 4.4K
09:40 42.29 42.31 42.29 42.31 2.1K
09:41 42.30 42.30 42.30 42.30 3.3K
09:42 42.28 42.31 42.28 42.31 3.8K
09:43 42.36 42.37 42.36 42.37 2.5K
09:44 42.40 42.42 42.38 42.38 5.0K
09:45 42.39 42.41 42.38 42.41 3.6K
09:46 42.40 42.48 42.40 42.45 5.4K
09:47 42.39 42.43 42.39 42.43 2.2K
09:48 42.45 42.45 42.45 42.45 1.1K
09:49 42.43 42.43 42.42 42.42 2.2K
09:50 42.38 42.38 42.32 42.34 7.0K
09:51 42.36 42.36 42.36 42.36 1.6K
09:52 42.34 42.40 42.34 42.40 4.9K
09:53 42.34 42.34 42.34 42.34 1.0K
09:54 42.31 42.31 42.30 42.30 1.3K
09:55 42.37 42.38 42.37 42.38 4.7K
09:56 42.35 42.36 42.33 42.34 4.0K
09:57 42.33 42.38 42.33 42.37 5.0K
09:58 42.36 42.36 42.34 42.34 1.5K
09:59 42.39 42.39 42.39 42.39 2.5K
10:00 42.40 42.41 42.40 42.41 1.3K
10:01 42.40 42.40 42.40 42.40 1.2K
10:02 42.44 42.44 42.39 42.41 2.5K
10:03 42.37 42.37 42.37 42.37 3.4K
10:04 42.36 42.36 42.36 42.36 1.5K
10:05 42.29 42.29 42.29 42.29 1.4K
10:06 42.24 42.27 42.24 42.27 3.8K
10:07 42.24 42.24 42.13 42.13 5.7K
10:08 42.03 42.08 42.03 42.08 2.0K
10:09 42.06 42.06 42.04 42.04 2.8K
10:11 42.16 42.18 42.16 42.18 3.4K
10:13 42.22 42.27 42.22 42.27 1.4K
10:14 42.23 42.25 42.23 42.25 0.7K
10:15 42.25 42.25 42.24 42.24 1.8K
10:16 42.22 42.23 42.22 42.23 8.8K
10:17 42.21 42.23 42.21 42.23 2.1K
10:18 42.20 42.22 42.20 42.22 2.3K
10:19 42.22 42.24 42.22 42.24 9.2K
10:20 42.24 42.24 42.24 42.24 0.8K
10:21 42.24 42.24 42.22 42.22 1.9K
10:22 42.21 42.21 42.21 42.21 0.6K
10:23 42.25 42.26 42.24 42.26 3.3K
10:25 42.25 42.28 42.25 42.28 2.1K
10:27 42.31 42.35 42.31 42.35 1.8K
10:28 42.25 42.31 42.25 42.30 7.1K
10:30 42.30 42.31 42.30 42.31 2.4K
10:32 42.35 42.35 42.31 42.31 1.4K
10:33 42.32 42.32 42.29 42.29 2.5K
10:34 42.28 42.28 42.28 42.28 1.8K
10:35 42.33 42.33 42.33 42.33 1.2K
10:36 42.36 42.36 42.36 42.36 1.2K
10:37 42.35 42.35 42.35 42.35 1.0K
10:39 42.42 42.47 42.42 42.47 0.6K
10:40 42.49 42.49 42.49 42.49 1.0K
10:41 42.41 42.46 42.41 42.46 5.6K
10:44 42.43 42.43 42.42 42.42 5.8K
10:45 42.40 42.40 42.38 42.38 0.7K
10:46 42.36 42.36 42.32 42.32 2.0K
10:47 42.29 42.29 42.26 42.26 3.9K
10:48 42.28 42.28 42.28 42.28 0.1K
10:49 42.27 42.27 42.26 42.26 4.0K
10:51 42.23 42.25 42.23 42.25 3.4K
10:52 42.27 42.27 42.26 42.26 0.5K
10:53 42.28 42.28 42.24 42.24 1.4K
10:54 42.28 42.30 42.28 42.30 0.5K
10:55 42.26 42.26 42.25 42.26 2.9K
10:56 42.27 42.28 42.27 42.28 5.0K
10:58 42.26 42.26 42.26 42.26 5.0K
11:00 42.26 42.26 42.26 42.26 5.7K
11:01 42.22 42.22 42.22 42.22 1.5K
11:02 42.22 42.22 42.20 42.22 2.9K
11:03 42.18 42.18 42.18 42.18 0.2K
11:04 42.17 42.17 42.17 42.17 1.8K
11:05 42.18 42.19 42.17 42.19 4.0K
11:07 42.15 42.15 42.15 42.15 2.3K
11:08 42.17 42.24 42.17 42.24 0.5K
11:09 42.23 42.26 42.23 42.26 2.9K
11:10 42.29 42.30 42.28 42.29 3.8K
11:13 42.32 42.32 42.32 42.32 5.3K
11:15 42.27 42.27 42.27 42.27 3.7K
11:18 42.21 42.21 42.16 42.16 1.5K
11:19 42.16 42.16 42.16 42.16 1.9K
11:20 42.13 42.15 42.13 42.14 4.1K
11:21 42.15 42.19 42.15 42.18 5.4K
11:22 42.12 42.12 42.09 42.09 1.6K
11:24 42.13 42.13 42.13 42.13 3.4K
11:26 42.09 42.09 42.09 42.09 1.0K
11:27 42.08 42.09 42.04 42.04 4.5K
11:28 42.03 42.03 42.03 42.03 4.0K
11:30 42.03 42.03 42.03 42.03 0.9K
11:31 42.00 42.00 41.94 41.94 8.3K
11:32 41.91 41.91 41.90 41.90 7.8K
11:33 41.91 41.91 41.90 41.90 2.6K
11:34 41.90 41.90 41.89 41.90 8.4K
11:35 41.91 41.93 41.90 41.90 5.7K
11:36 41.92 41.94 41.91 41.94 12.6K
11:37 41.95 41.95 41.95 41.95 1.5K
11:39 41.95 41.98 41.95 41.98 3.9K
11:40 41.96 41.98 41.96 41.98 4.0K
11:41 42.00 42.00 41.96 41.96 2.9K
11:42 41.93 41.93 41.93 41.93 5.7K
11:43 41.96 41.96 41.96 41.96 1.7K
11:44 41.98 41.98 41.98 41.98 0.5K
11:45 41.99 41.99 41.99 41.99 1.5K
11:46 41.98 42.01 41.97 41.98 3.1K
11:47 42.01 42.01 42.01 42.01 0.7K
11:48 42.00 42.00 42.00 42.00 4.5K
11:49 42.02 42.02 42.01 42.01 1.0K
11:50 42.01 42.03 42.01 42.03 2.7K
11:51 42.02 42.02 42.02 42.02 4.9K
11:53 42.03 42.03 42.01 42.01 3.6K
11:54 42.01 42.03 42.01 42.01 6.5K
11:55 41.98 42.00 41.97 42.00 3.2K
11:56 42.02 42.02 42.02 42.02 0.8K
11:57 42.01 42.01 42.00 42.00 4.3K
11:58 42.00 42.00 41.98 41.98 1.5K
11:59 41.98 41.99 41.98 41.99 4.1K
12:00 41.98 41.98 41.98 41.98 3.9K
12:01 41.96 41.96 41.93 41.93 2.7K
12:02 41.93 41.93 41.91 41.91 5.7K
12:03 41.94 41.99 41.94 41.97 8.9K
12:04 41.97 41.99 41.97 41.99 3.8K
12:05 41.95 41.95 41.95 41.95 0.5K
12:06 41.93 41.95 41.93 41.94 6.2K
12:07 41.95 41.95 41.95 41.95 0.7K
12:08 41.95 41.96 41.95 41.95 3.5K
12:09 41.94 41.99 41.94 41.99 10.5K
12:11 42.04 42.04 42.04 42.04 2.3K
12:12 42.01 42.01 41.99 41.99 4.0K
12:13 42.03 42.03 42.03 42.03 3.3K
12:14 42.02 42.02 42.02 42.02 1.7K
12:15 42.02 42.02 42.00 42.00 1.4K
12:16 41.98 41.98 41.96 41.98 6.4K
12:19 41.99 42.01 41.99 42.01 4.2K
12:20 41.99 41.99 41.99 41.99 2.5K
12:21 41.94 41.94 41.94 41.94 2.3K
12:22 41.92 41.92 41.92 41.92 3.8K
12:23 41.90 41.90 41.89 41.89 3.1K
12:24 41.88 41.88 41.87 41.87 5.7K
12:25 41.89 41.89 41.89 41.89 2.9K
12:26 41.88 41.88 41.88 41.88 0.7K
12:27 41.87 41.87 41.86 41.86 4.9K
12:28 41.85 41.85 41.83 41.83 3.5K
12:30 41.85 41.85 41.85 41.85 3.6K
12:31 41.81 41.81 41.81 41.81 3.8K
12:32 41.78 41.78 41.68 41.68 5.2K
12:33 41.66 41.69 41.66 41.66 13.9K
12:34 41.66 41.67 41.60 41.61 12.7K
12:35 41.56 41.56 41.54 41.54 5.7K
12:36 41.56 41.57 41.56 41.57 3.1K
12:37 41.53 41.53 41.48 41.48 10.4K
12:38 41.46 41.48 41.46 41.48 1.6K
12:39 41.43 41.43 41.27 41.27 3.7K
12:40 41.35 41.36 41.34 41.36 7.9K
12:43 41.53 41.53 41.53 41.53 1.3K
12:44 41.53 41.53 41.51 41.51 1.7K
12:45 41.46 41.46 41.46 41.46 1.2K
12:46 41.44 41.46 41.44 41.46 1.6K
12:47 41.42 41.45 41.42 41.45 2.2K
12:48 41.44 41.44 41.44 41.44 0.8K
12:49 41.39 41.41 41.39 41.41 2.5K
12:50 41.40 41.43 41.39 41.42 3.3K
12:51 41.44 41.44 41.42 41.44 4.1K
12:52 41.42 41.42 41.42 41.42 0.2K
12:53 41.49 41.55 41.49 41.55 1.0K
12:54 41.56 41.56 41.56 41.56 3.3K
12:55 41.57 41.57 41.57 41.57 0.7K
12:57 41.57 41.63 41.57 41.63 1.8K
12:58 41.61 41.61 41.61 41.61 0.5K
12:59 41.68 41.68 41.65 41.66 3.4K
13:00 41.66 41.66 41.64 41.64 1.1K
13:01 41.64 41.65 41.64 41.65 1.2K
13:02 41.68 41.68 41.67 41.67 5.7K
13:04 41.64 41.64 41.64 41.64 1.1K
13:06 41.68 41.68 41.68 41.68 0.9K
13:08 41.73 41.73 41.73 41.73 1.4K
13:09 41.75 41.75 41.75 41.75 0.6K
13:10 41.71 41.71 41.71 41.71 0.6K
13:11 41.71 41.71 41.71 41.71 1.8K
13:13 41.69 41.69 41.69 41.69 0.6K
13:15 41.68 41.68 41.68 41.68 0.9K
13:16 41.68 41.68 41.68 41.68 0.4K
13:17 41.73 41.73 41.71 41.73 5.4K
13:20 41.69 41.69 41.68 41.68 5.4K
13:21 41.62 41.62 41.62 41.62 1.1K
13:22 41.59 41.59 41.59 41.59 1.1K
13:25 41.57 41.58 41.56 41.58 0.8K
13:26 41.60 41.60 41.57 41.57 2.6K
13:28 41.56 41.57 41.56 41.57 0.5K
13:29 41.58 41.58 41.58 41.57 1.5K
13:30 41.59 41.60 41.59 41.60 1.9K
13:31 41.63 41.63 41.63 41.63 0.9K
13:33 41.68 41.68 41.67 41.67 1.6K
13:34 41.68 41.68 41.68 41.68 0.8K
13:36 41.63 41.63 41.63 41.63 6.1K
13:40 41.64 41.64 41.64 41.64 2.9K
13:41 41.62 41.62 41.62 41.62 1.9K
13:43 41.64 41.64 41.64 41.64 6.9K
13:44 41.62 41.65 41.62 41.65 1.6K
13:45 41.65 41.65 41.61 41.61 8.2K
13:46 41.67 41.67 41.67 41.67 0.9K
13:47 41.66 41.66 41.66 41.66 1.1K
13:48 41.67 41.67 41.67 41.67 1.0K
13:50 41.68 41.70 41.68 41.70 12.7K
13:53 41.56 41.57 41.56 41.57 1.9K
13:54 41.56 41.56 41.56 41.56 5.6K
13:55 41.58 41.58 41.54 41.54 4.3K
13:56 41.55 41.56 41.55 41.56 3.3K
13:57 41.56 41.56 41.53 41.53 4.2K
13:59 41.56 41.57 41.56 41.57 0.9K
14:00 41.57 41.57 41.55 41.55 1.0K
14:01 41.59 41.59 41.59 41.59 5.6K
14:02 41.58 41.58 41.58 41.58 0.7K
14:03 41.54 41.54 41.54 41.54 2.4K
14:05 41.55 41.55 41.55 41.55 3.3K
14:06 41.60 41.60 41.60 41.60 0.8K
14:07 41.60 41.60 41.60 41.60 2.8K
14:08 41.64 41.64 41.63 41.63 3.3K
14:10 41.66 41.68 41.66 41.68 1.1K
14:11 41.74 41.74 41.73 41.73 1.8K
14:12 41.71 41.71 41.71 41.71 2.0K
14:13 41.73 41.74 41.73 41.74 3.6K
14:14 41.73 41.73 41.73 41.73 0.8K
14:15 41.71 41.72 41.70 41.70 5.8K
14:17 41.67 41.67 41.66 41.66 1.7K
14:18 41.65 41.65 41.61 41.61 6.9K
14:19 41.63 41.63 41.60 41.60 3.7K
14:20 41.60 41.60 41.57 41.57 1.2K
14:21 41.59 41.59 41.59 41.59 0.1K
14:22 41.58 41.58 41.58 41.58 0.6K
14:23 41.61 41.61 41.61 41.61 2.2K
14:25 41.60 41.61 41.60 41.61 1.2K
14:26 41.62 41.62 41.62 41.62 1.2K
14:27 41.61 41.61 41.61 41.61 1.7K
14:28 41.60 41.60 41.60 41.60 0.2K
14:30 41.58 41.59 41.58 41.59 1.5K
14:31 41.58 41.58 41.58 41.58 0.6K
14:32 41.58 41.58 41.58 41.58 1.1K
14:33 41.57 41.57 41.57 41.57 1.3K
14:34 41.57 41.57 41.57 41.57 0.9K
14:35 41.58 41.59 41.58 41.59 4.1K
14:37 41.54 41.55 41.54 41.55 1.5K
14:38 41.55 41.57 41.55 41.57 10.2K
14:39 41.55 41.56 41.55 41.56 6.0K
14:40 41.55 41.55 41.54 41.54 6.5K
14:41 41.54 41.55 41.54 41.54 2.4K
14:42 41.53 41.54 41.53 41.54 3.3K
14:43 41.52 41.52 41.47 41.47 4.9K
14:44 41.49 41.52 41.49 41.52 15.4K
14:46 41.56 41.56 41.56 41.56 3.3K
14:48 41.58 41.58 41.58 41.58 0.7K
14:49 41.62 41.62 41.62 41.62 2.4K
14:52 41.68 41.68 41.68 41.68 0.5K
14:53 41.68 41.68 41.66 41.66 1.3K
14:54 41.63 41.63 41.62 41.63 0.9K
14:55 41.64 41.65 41.64 41.65 0.9K
14:57 41.66 41.66 41.66 41.66 0.3K
14:58 41.67 41.67 41.67 41.67 0.2K
14:59 41.68 41.68 41.68 41.68 2.3K
15:00 41.67 41.67 41.67 41.67 0.3K
15:01 41.68 41.69 41.68 41.68 2.1K
15:02 41.68 41.68 41.65 41.65 4.1K
15:03 41.67 41.67 41.66 41.66 1.0K
15:04 41.66 41.66 41.66 41.66 1.3K
15:05 41.66 41.66 41.65 41.66 0.6K
15:06 41.68 41.70 41.68 41.70 0.8K
15:07 41.70 41.70 41.68 41.69 3.9K
15:09 41.70 41.70 41.70 41.70 0.9K
15:10 41.66 41.66 41.66 41.66 1.9K
15:12 41.59 41.59 41.59 41.59 1.6K
15:13 41.54 41.54 41.54 41.54 0.3K
15:14 41.56 41.56 41.56 41.56 1.0K
15:15 41.56 41.56 41.56 41.56 0.7K
15:16 41.55 41.57 41.55 41.57 43.3K
15:17 41.59 41.59 41.58 41.59 3.6K
15:18 41.59 41.59 41.58 41.58 4.2K
15:19 41.56 41.60 41.56 41.60 21.5K
15:20 41.58 41.63 41.58 41.63 1.1K
15:21 41.61 41.61 41.61 41.61 1.5K
15:22 41.65 41.65 41.65 41.65 0.6K
15:23 41.66 41.66 41.66 41.66 0.3K
15:24 41.64 41.65 41.64 41.64 3.5K
15:26 41.66 41.66 41.66 41.66 2.5K
15:27 41.63 41.63 41.63 41.63 2.7K
15:28 41.62 41.64 41.62 41.63 0.8K
15:29 41.65 41.65 41.64 41.64 1.8K
15:30 41.64 41.64 41.64 41.64 0.6K
15:31 41.61 41.61 41.58 41.60 9.0K
15:32 41.57 41.57 41.57 41.57 0.3K
15:33 41.57 41.57 41.57 41.57 2.1K
15:34 41.54 41.56 41.54 41.56 6.8K
15:36 41.55 41.57 41.52 41.52 4.7K
15:37 41.52 41.52 41.49 41.49 2.5K
15:39 41.46 41.48 41.46 41.48 1.2K
15:40 41.48 41.48 41.46 41.46 4.1K
15:42 41.50 41.50 41.45 41.48 3.5K
15:43 41.47 41.48 41.47 41.48 1.1K
15:44 41.47 41.47 41.47 41.47 4.5K
15:45 41.44 41.44 41.44 41.44 0.3K
15:46 41.42 41.42 41.42 41.42 1.7K
15:47 41.47 41.47 41.47 41.47 1.4K
15:48 41.48 41.48 41.47 41.47 2.2K
15:49 41.47 41.50 41.47 41.50 1.2K
15:50 41.45 41.48 41.45 41.48 3.4K
15:51 41.46 41.47 41.44 41.44 1.6K
15:52 41.45 41.45 41.40 41.42 3.4K
15:53 41.41 41.42 41.40 41.42 1.8K
15:54 41.44 41.45 41.42 41.42 4.8K
15:55 41.42 41.42 41.38 41.38 6.9K
15:56 41.39 41.39 41.33 41.34 3.3K
15:57 41.34 41.39 41.34 41.39 3.4K
15:58 41.39 41.39 41.36 41.37 25.7K
15:59 41.38 41.87 41.35 41.87 24.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし