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 42.71 42.73 42.70 42.73 72.9K
09:31 42.73 42.94 42.73 42.94 14.3K
09:32 43.02 43.12 43.02 43.03 9.9K
09:33 42.91 42.91 42.88 42.88 4.9K
09:34 42.81 42.94 42.81 42.86 9.0K
09:35 42.78 42.78 42.65 42.70 2.8K
09:36 42.74 42.76 42.66 42.66 12.3K
09:37 42.67 42.67 42.64 42.64 8.0K
09:38 42.73 42.74 42.69 42.70 7.3K
09:39 42.73 42.73 42.67 42.67 4.3K
09:40 42.67 42.74 42.65 42.72 11.6K
09:41 42.81 42.84 42.78 42.83 5.4K
09:42 42.86 42.92 42.86 42.90 9.6K
09:43 42.93 42.93 42.90 42.90 30.4K
09:44 42.91 42.92 42.88 42.90 18.2K
09:45 42.91 42.98 42.91 42.96 38.6K
09:46 43.04 43.08 43.04 43.06 7.1K
09:47 43.07 43.07 43.02 43.02 6.1K
09:48 43.02 43.02 43.00 43.01 8.5K
09:49 42.98 42.98 42.96 42.96 5.7K
09:50 43.05 43.07 42.99 42.99 15.6K
09:51 42.94 43.01 42.94 42.99 5.0K
09:52 43.02 43.03 42.99 43.01 4.3K
09:53 43.04 43.07 43.04 43.07 6.6K
09:54 43.08 43.14 43.06 43.14 22.2K
09:55 43.15 43.15 43.13 43.14 1.5K
09:56 43.11 43.12 43.04 43.04 8.9K
09:57 43.07 43.07 43.07 43.07 0.8K
09:58 43.09 43.09 43.02 43.02 8.0K
09:59 43.08 43.10 43.08 43.10 3.3K
10:00 43.14 43.14 43.07 43.07 7.8K
10:01 43.05 43.05 43.03 43.03 6.6K
10:02 43.06 43.06 42.99 42.99 2.9K
10:03 43.02 43.02 43.02 43.02 3.1K
10:05 43.06 43.06 43.05 43.05 4.1K
10:07 43.03 43.05 43.01 43.01 5.7K
10:08 43.08 43.08 43.06 43.06 3.0K
10:09 43.09 43.09 43.07 43.08 2.5K
10:10 43.03 43.06 42.99 43.06 6.6K
10:11 43.06 43.11 43.04 43.04 8.0K
10:12 43.05 43.05 43.00 43.02 9.7K
10:13 43.04 43.04 43.04 43.04 0.2K
10:14 43.03 43.04 43.00 43.02 26.2K
10:15 42.99 42.99 42.98 42.98 2.4K
10:16 43.00 43.04 43.00 43.04 6.3K
10:17 42.97 42.97 42.97 42.97 0.6K
10:18 42.99 42.99 42.97 42.97 0.9K
10:19 42.94 42.94 42.84 42.85 4.5K
10:20 42.84 42.84 42.79 42.79 6.2K
10:21 42.77 42.77 42.77 42.77 2.3K
10:22 42.74 42.75 42.74 42.75 1.0K
10:23 42.69 42.72 42.69 42.72 4.3K
10:24 42.82 42.82 42.74 42.74 4.9K
10:25 42.76 42.78 42.76 42.78 2.5K
10:26 42.76 42.80 42.76 42.80 5.2K
10:27 42.80 42.80 42.78 42.78 7.1K
10:28 42.77 42.79 42.77 42.79 0.7K
10:29 42.80 42.83 42.80 42.83 1.0K
10:30 42.83 42.87 42.80 42.80 11.6K
10:31 42.75 42.75 42.72 42.72 5.6K
10:32 42.72 42.77 42.72 42.76 1.4K
10:33 42.74 42.75 42.71 42.72 5.4K
10:34 42.70 42.73 42.70 42.73 3.1K
10:35 42.60 42.67 42.59 42.67 2.8K
10:36 42.69 42.69 42.65 42.67 6.7K
10:37 42.73 42.76 42.68 42.69 3.3K
10:38 42.71 42.71 42.65 42.65 2.9K
10:39 42.72 42.72 42.70 42.71 1.6K
10:41 42.61 42.61 42.61 42.61 1.3K
10:42 42.61 42.61 42.61 42.61 0.5K
10:43 42.63 42.63 42.63 42.63 1.3K
10:44 42.66 42.69 42.66 42.69 2.0K
10:45 42.70 42.71 42.67 42.71 3.9K
10:46 42.68 42.70 42.65 42.65 2.3K
10:48 42.80 42.80 42.80 42.80 0.1K
10:49 42.80 42.82 42.78 42.81 1.4K
10:50 42.79 42.79 42.79 42.79 1.7K
10:51 42.79 42.79 42.77 42.77 3.0K
10:52 42.75 42.80 42.75 42.80 2.7K
10:54 42.75 42.76 42.75 42.76 2.6K
10:56 42.77 42.77 42.77 42.77 0.3K
10:57 42.79 42.79 42.75 42.75 0.6K
10:58 42.77 42.77 42.77 42.77 7.3K
10:59 42.77 42.77 42.72 42.72 2.7K
11:00 42.75 42.75 42.75 42.75 2.5K
11:02 42.73 42.73 42.68 42.68 2.7K
11:03 42.66 42.66 42.65 42.65 1.5K
11:04 42.58 42.59 42.55 42.59 8.1K
11:05 42.62 42.62 42.62 42.62 0.7K
11:06 42.63 42.63 42.63 42.63 0.6K
11:08 42.68 42.71 42.68 42.70 4.0K
11:11 42.71 42.76 42.71 42.76 9.5K
11:12 42.75 42.76 42.75 42.76 1.7K
11:13 42.76 42.80 42.76 42.80 4.1K
11:14 42.84 42.85 42.84 42.85 1.2K
11:15 42.85 42.88 42.84 42.87 3.2K
11:17 42.96 42.96 42.96 42.96 1.0K
11:18 42.99 42.99 42.95 42.96 1.5K
11:19 42.95 42.96 42.95 42.96 0.7K
11:20 43.01 43.01 42.99 42.99 1.9K
11:21 42.98 42.98 42.97 42.97 1.4K
11:22 42.98 42.98 42.97 42.97 1.5K
11:24 43.07 43.10 43.07 43.07 2.0K
11:25 43.09 43.11 43.05 43.11 3.9K
11:26 43.11 43.16 43.09 43.16 10.3K
11:27 43.16 43.16 43.16 43.16 15.4K
11:28 43.14 43.14 43.13 43.13 2.3K
11:29 43.16 43.17 43.15 43.17 5.4K
11:30 43.14 43.16 43.12 43.12 4.7K
11:31 43.12 43.12 43.12 43.12 0.7K
11:32 43.12 43.12 43.12 43.12 0.7K
11:34 43.15 43.21 43.15 43.21 6.0K
11:35 43.25 43.26 43.25 43.26 14.2K
11:36 43.26 43.27 43.26 43.27 43.1K
11:37 43.25 43.25 43.25 43.25 11.3K
11:38 43.25 43.26 43.24 43.25 42.3K
11:39 43.25 43.28 43.25 43.27 97.1K
11:40 43.31 43.31 43.29 43.29 25.0K
11:41 43.28 43.28 43.23 43.23 31.2K
11:42 43.20 43.21 43.17 43.21 32.7K
11:43 43.15 43.20 43.15 43.20 7.8K
11:44 43.17 43.17 43.17 43.16 5.9K
11:46 43.21 43.21 43.18 43.18 5.0K
11:48 43.22 43.25 43.22 43.25 5.3K
11:49 43.24 43.26 43.24 43.26 3.4K
11:50 43.29 43.29 43.24 43.24 5.9K
11:51 43.25 43.25 43.25 43.25 0.5K
11:52 43.25 43.25 43.18 43.18 1.0K
11:53 43.18 43.18 43.18 43.18 0.8K
11:54 43.16 43.16 43.09 43.09 2.8K
11:55 43.12 43.12 43.10 43.12 1.5K
11:57 43.11 43.12 43.11 43.12 0.4K
11:58 43.11 43.13 43.10 43.13 4.1K
11:59 43.11 43.12 43.11 43.12 1.0K
12:00 43.10 43.10 43.08 43.08 0.8K
12:01 43.07 43.10 43.07 43.10 1.3K
12:02 43.13 43.13 43.06 43.06 0.5K
12:03 43.11 43.11 43.09 43.09 0.9K
12:04 43.13 43.13 43.12 43.12 1.0K
12:05 43.15 43.15 43.14 43.14 2.2K
12:06 43.11 43.11 43.11 43.11 0.2K
12:07 43.10 43.10 43.09 43.10 1.5K
12:08 43.09 43.09 43.08 43.09 1.2K
12:09 43.14 43.14 43.12 43.12 2.0K
12:10 43.15 43.15 43.13 43.13 1.0K
12:11 43.16 43.16 43.14 43.14 0.5K
12:12 43.17 43.21 43.17 43.21 4.8K
12:13 43.26 43.26 43.26 43.26 0.6K
12:14 43.27 43.27 43.24 43.26 8.7K
12:15 43.26 43.26 43.26 43.26 0.3K
12:16 43.24 43.24 43.23 43.23 1.1K
12:17 43.23 43.23 43.22 43.22 1.8K
12:18 43.22 43.22 43.22 43.22 0.5K
12:20 43.25 43.25 43.20 43.22 1.6K
12:21 43.18 43.23 43.18 43.23 0.9K
12:22 43.23 43.23 43.21 43.21 0.6K
12:23 43.20 43.20 43.15 43.15 1.5K
12:24 43.16 43.16 43.16 43.16 2.1K
12:25 43.15 43.16 43.15 43.16 3.1K
12:26 43.15 43.15 43.13 43.13 2.0K
12:27 43.13 43.13 43.13 43.13 1.0K
12:28 43.10 43.11 43.09 43.09 9.1K
12:29 43.05 43.05 43.05 43.05 0.9K
12:30 43.03 43.07 43.03 43.04 2.3K
12:31 43.03 43.03 43.01 43.01 2.8K
12:32 43.00 43.00 43.00 43.00 4.4K
12:35 42.89 42.89 42.89 42.89 2.4K
12:36 42.85 42.85 42.85 42.85 1.2K
12:37 42.80 42.80 42.80 42.80 3.7K
12:38 42.75 42.76 42.73 42.76 0.8K
12:39 42.72 42.72 42.72 42.72 0.6K
12:40 42.75 42.75 42.75 42.75 0.1K
12:41 42.74 42.79 42.73 42.79 4.7K
12:42 42.78 42.78 42.78 42.78 2.9K
12:43 42.80 42.80 42.80 42.80 2.9K
12:45 42.84 42.84 42.84 42.84 0.3K
12:46 42.82 42.82 42.82 42.82 1.0K
12:47 42.79 42.79 42.79 42.79 0.5K
12:48 42.74 42.74 42.74 42.74 0.4K
12:49 42.79 42.79 42.72 42.75 0.6K
12:50 42.72 42.72 42.71 42.71 1.6K
12:51 42.76 42.76 42.75 42.75 11.7K
12:52 42.81 42.85 42.81 42.85 1.7K
12:53 42.84 42.84 42.84 42.84 2.8K
12:54 42.83 42.83 42.83 42.83 0.3K
12:55 42.87 42.87 42.83 42.83 1.9K
12:57 42.85 42.85 42.82 42.82 2.3K
12:58 42.84 42.84 42.84 42.84 0.8K
13:00 42.90 42.90 42.90 42.90 0.1K
13:01 42.89 42.93 42.88 42.88 0.8K
13:02 42.88 42.88 42.82 42.82 4.9K
13:03 42.82 42.83 42.78 42.78 0.9K
13:04 42.76 42.77 42.76 42.77 2.3K
13:05 42.77 42.77 42.77 42.77 1.1K
13:07 42.83 42.88 42.83 42.87 7.0K
13:08 42.92 42.93 42.92 42.93 0.2K
13:09 42.96 43.01 42.96 43.01 1.9K
13:10 43.00 43.00 42.98 42.98 4.0K
13:11 43.00 43.00 42.95 42.95 0.9K
13:12 42.93 42.93 42.93 42.93 2.0K
13:15 42.90 42.90 42.90 42.90 1.6K
13:16 42.94 42.94 42.94 42.94 0.7K
13:17 42.94 42.94 42.90 42.91 10.2K
13:20 42.99 43.04 42.99 43.04 7.1K
13:21 42.95 42.96 42.95 42.96 2.7K
13:24 42.96 42.96 42.95 42.95 0.9K
13:25 42.91 42.91 42.88 42.88 2.2K
13:26 42.90 42.92 42.89 42.89 0.8K
13:27 42.90 42.90 42.90 42.90 0.5K
13:28 42.92 42.92 42.92 42.92 0.3K
13:29 42.93 42.93 42.93 42.93 1.5K
13:30 42.94 42.94 42.94 42.94 5.3K
13:31 42.84 42.84 42.84 42.84 0.3K
13:32 42.82 42.83 42.82 42.83 2.9K
13:33 42.88 42.88 42.88 42.88 1.7K
13:34 42.83 42.84 42.83 42.84 1.8K
13:35 42.83 42.84 42.83 42.84 1.1K
13:36 42.92 42.92 42.92 42.92 2.3K
13:37 42.97 42.97 42.97 42.97 0.9K
13:38 42.95 42.95 42.95 42.95 2.2K
13:39 42.96 42.96 42.96 42.96 0.9K
13:41 42.94 42.94 42.94 42.94 0.3K
13:43 43.01 43.04 43.01 43.04 2.8K
13:44 43.05 43.05 43.04 43.04 1.4K
13:45 43.05 43.05 43.05 43.05 0.8K
13:46 43.11 43.11 43.08 43.10 1.4K
13:47 43.09 43.09 43.08 43.08 2.3K
13:48 43.06 43.06 43.06 43.06 3.7K
13:51 43.06 43.06 43.03 43.03 1.3K
13:52 43.03 43.03 43.02 43.02 1.3K
13:54 43.03 43.03 43.03 43.03 0.6K
13:55 43.09 43.09 43.09 43.09 0.6K
13:56 43.12 43.13 43.12 43.13 3.8K
13:57 43.13 43.13 43.13 43.13 1.3K
13:58 43.15 43.15 43.15 43.15 0.6K
13:59 43.17 43.17 43.15 43.14 5.4K
14:01 43.11 43.12 43.11 43.12 0.4K
14:02 43.10 43.14 43.10 43.14 2.9K
14:03 43.17 43.17 43.17 43.17 0.7K
14:05 43.21 43.21 43.20 43.21 1.8K
14:06 43.23 43.26 43.23 43.26 5.1K
14:07 43.25 43.25 43.21 43.21 1.5K
14:08 43.20 43.23 43.20 43.23 2.2K
14:09 43.22 43.24 43.22 43.24 1.3K
14:10 43.25 43.25 43.25 43.25 0.9K
14:11 43.26 43.27 43.25 43.25 4.2K
14:12 43.26 43.26 43.26 43.26 0.3K
14:13 43.24 43.24 43.22 43.22 1.5K
14:14 43.22 43.22 43.22 43.22 1.2K
14:15 43.22 43.22 43.22 43.22 0.7K
14:16 43.22 43.22 43.22 43.22 0.2K
14:18 43.27 43.27 43.27 43.27 0.3K
14:19 43.25 43.26 43.25 43.26 0.6K
14:20 43.27 43.27 43.27 43.27 1.2K
14:21 43.26 43.26 43.26 43.26 0.1K
14:22 43.25 43.28 43.24 43.28 3.6K
14:23 43.29 43.29 43.28 43.28 1.5K
14:24 43.28 43.28 43.28 43.28 0.8K
14:25 43.27 43.33 43.27 43.33 7.1K
14:28 43.33 43.33 43.30 43.30 1.9K
14:30 43.24 43.24 43.24 43.24 1.4K
14:32 43.17 43.18 43.16 43.18 1.3K
14:33 43.13 43.14 43.13 43.14 0.6K
14:34 43.16 43.16 43.14 43.14 2.0K
14:35 43.14 43.14 43.12 43.12 2.2K
14:36 43.09 43.09 43.09 43.09 2.0K
14:38 43.13 43.13 43.13 43.13 0.3K
14:39 43.18 43.18 43.18 43.18 1.0K
14:40 43.14 43.14 43.14 43.14 1.8K
14:42 43.18 43.21 43.18 43.21 0.6K
14:43 43.18 43.18 43.18 43.18 0.5K
14:44 43.20 43.20 43.20 43.20 1.7K
14:45 43.23 43.23 43.19 43.19 2.1K
14:46 43.19 43.19 43.16 43.16 2.2K
14:47 43.17 43.18 43.17 43.18 5.5K
14:49 43.27 43.27 43.25 43.25 1.6K
14:50 43.23 43.23 43.20 43.20 0.7K
14:51 43.21 43.21 43.21 43.21 2.3K
14:52 43.25 43.28 43.25 43.28 4.1K
14:53 43.28 43.28 43.23 43.23 0.8K
14:54 43.23 43.24 43.23 43.24 8.5K
14:55 43.25 43.25 43.22 43.22 0.5K
14:56 43.23 43.23 43.23 43.23 1.1K
14:57 43.18 43.18 43.18 43.18 0.6K
14:58 43.15 43.16 43.15 43.16 1.2K
14:59 43.17 43.17 43.14 43.14 0.5K
15:00 43.19 43.19 43.19 43.19 0.8K
15:02 43.24 43.24 43.24 43.24 1.0K
15:04 43.25 43.31 43.25 43.31 1.9K
15:05 43.30 43.30 43.27 43.27 1.1K
15:06 43.28 43.28 43.28 43.28 1.8K
15:07 43.25 43.27 43.25 43.27 2.0K
15:08 43.26 43.26 43.26 43.26 0.7K
15:09 43.31 43.31 43.28 43.28 3.7K
15:11 43.28 43.28 43.28 43.28 1.3K
15:12 43.29 43.33 43.29 43.33 1.1K
15:13 43.33 43.33 43.33 43.33 0.8K
15:14 43.34 43.36 43.30 43.36 5.3K
15:15 43.30 43.30 43.30 43.30 0.5K
15:16 43.32 43.32 43.30 43.29 1.2K
15:17 43.29 43.29 43.29 43.29 1.0K
15:18 43.33 43.33 43.31 43.31 1.8K
15:20 43.35 43.39 43.35 43.39 1.4K
15:21 43.38 43.38 43.38 43.38 5.3K
15:22 43.37 43.37 43.37 43.37 0.3K
15:23 43.36 43.37 43.36 43.36 2.8K
15:25 43.38 43.38 43.37 43.37 1.6K
15:26 43.36 43.36 43.36 43.36 0.8K
15:27 43.33 43.33 43.32 43.33 4.4K
15:29 43.34 43.34 43.28 43.27 1.9K
15:30 43.25 43.25 43.24 43.24 1.8K
15:31 43.28 43.30 43.28 43.30 20.8K
15:32 43.30 43.30 43.30 43.30 14.7K
15:33 43.29 43.29 43.27 43.27 2.2K
15:34 43.27 43.28 43.27 43.27 16.3K
15:35 43.22 43.22 43.20 43.21 14.2K
15:36 43.20 43.20 43.20 43.20 12.6K
15:37 43.17 43.17 43.16 43.17 1.7K
15:38 43.20 43.21 43.20 43.21 0.5K
15:39 43.19 43.23 43.19 43.19 1.8K
15:40 43.20 43.24 43.20 43.24 3.3K
15:41 43.22 43.22 43.22 43.22 0.4K
15:42 43.25 43.25 43.22 43.22 3.5K
15:43 43.22 43.22 43.19 43.21 1.1K
15:44 43.22 43.23 43.22 43.23 23.6K
15:45 43.21 43.21 43.21 43.21 2.3K
15:46 43.23 43.26 43.23 43.23 12.4K
15:47 43.21 43.21 43.21 43.21 0.2K
15:48 43.26 43.29 43.26 43.28 1.5K
15:49 43.29 43.30 43.29 43.30 3.3K
15:51 43.29 43.29 43.29 43.29 0.6K
15:52 43.27 43.27 43.24 43.26 4.5K
15:53 43.27 43.27 43.24 43.24 2.5K
15:55 43.16 43.20 43.16 43.20 6.4K
15:56 43.19 43.20 43.17 43.17 13.5K
15:57 43.18 43.20 43.17 43.20 1.9K
15:58 43.15 43.15 43.12 43.12 7.4K
15:59 43.13 43.17 43.13 43.16 22.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし