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 42.25 42.25 42.19 42.23 48.4K
09:31 42.15 42.18 42.14 42.14 2.7K
09:32 42.21 42.22 42.18 42.18 4.7K
09:33 42.20 42.32 42.20 42.27 11.3K
09:34 42.27 42.38 42.24 42.38 29.2K
09:35 42.42 42.45 42.42 42.44 12.1K
09:36 42.31 42.35 42.31 42.31 3.2K
09:37 42.37 42.37 42.23 42.23 5.6K
09:38 42.25 42.26 42.18 42.18 11.2K
09:39 42.18 42.18 42.15 42.15 10.2K
09:40 42.13 42.18 42.13 42.18 3.5K
09:41 42.18 42.18 42.12 42.12 0.8K
09:42 42.16 42.19 42.16 42.19 3.2K
09:43 42.14 42.14 42.08 42.11 3.1K
09:44 42.21 42.21 42.20 42.20 2.6K
09:45 42.25 42.29 42.25 42.25 4.2K
09:46 42.10 42.10 42.09 42.09 1.9K
09:47 42.06 42.15 42.05 42.15 4.5K
09:48 42.16 42.16 42.08 42.08 4.2K
09:49 42.15 42.15 42.15 42.15 1.6K
09:50 42.17 42.26 42.17 42.26 4.5K
09:51 42.20 42.20 42.20 42.20 2.6K
09:52 42.09 42.09 42.09 42.09 1.8K
09:53 42.07 42.10 42.07 42.10 3.3K
09:54 42.12 42.12 42.09 42.11 23.8K
09:55 42.20 42.20 42.17 42.17 1.3K
09:56 42.21 42.22 42.18 42.22 2.6K
09:57 42.17 42.18 42.17 42.18 2.0K
09:58 42.15 42.15 42.15 42.15 2.2K
09:59 42.20 42.21 42.20 42.20 2.1K
10:00 42.16 42.16 42.16 42.16 20.7K
10:02 42.27 42.31 42.25 42.25 3.5K
10:03 42.35 42.45 42.35 42.44 7.2K
10:04 42.42 42.44 42.41 42.44 3.5K
10:05 42.47 42.47 42.42 42.42 5.0K
10:06 42.49 42.50 42.49 42.50 5.8K
10:07 42.55 42.55 42.50 42.50 4.8K
10:08 42.46 42.47 42.44 42.47 3.9K
10:10 42.45 42.45 42.38 42.38 4.5K
10:11 42.38 42.38 42.29 42.29 7.8K
10:12 42.26 42.27 42.26 42.27 7.2K
10:13 42.24 42.24 42.17 42.19 4.2K
10:14 42.15 42.16 42.14 42.16 18.7K
10:15 42.11 42.11 42.06 42.09 14.4K
10:16 42.09 42.09 42.08 42.08 3.1K
10:17 42.09 42.09 42.09 42.09 1.5K
10:18 42.17 42.20 42.17 42.20 4.4K
10:19 42.22 42.26 42.19 42.25 12.3K
10:20 42.21 42.21 42.05 42.05 13.1K
10:21 42.12 42.12 42.06 42.09 3.6K
10:22 42.00 42.00 41.96 41.96 13.4K
10:23 41.97 42.01 41.97 42.01 3.8K
10:24 42.04 42.06 42.04 42.06 4.5K
10:25 42.10 42.10 42.10 42.10 1.8K
10:26 42.06 42.06 42.06 42.06 1.5K
10:27 42.10 42.10 42.03 42.03 2.4K
10:28 42.02 42.02 41.97 41.97 2.8K
10:29 41.99 41.99 41.98 41.98 9.1K
10:30 41.99 41.99 41.98 41.98 7.4K
10:31 42.02 42.03 42.00 42.00 5.2K
10:32 42.02 42.02 42.01 42.01 5.2K
10:33 41.97 41.97 41.88 41.94 7.9K
10:34 41.90 41.92 41.90 41.90 0.9K
10:35 41.94 42.03 41.94 42.01 4.7K
10:36 42.12 42.12 42.12 42.12 1.1K
10:37 42.13 42.15 42.10 42.15 3.0K
10:38 42.13 42.13 42.13 42.13 0.5K
10:39 42.12 42.12 42.10 42.10 1.8K
10:40 41.96 42.00 41.96 42.00 2.6K
10:42 42.05 42.05 42.05 42.05 1.2K
10:43 42.04 42.04 42.04 42.04 0.9K
10:44 42.04 42.04 42.03 42.04 2.4K
10:45 42.06 42.09 42.06 42.09 1.5K
10:46 42.10 42.10 42.10 42.10 0.3K
10:47 42.09 42.09 42.05 42.05 1.2K
10:48 42.05 42.05 42.05 42.05 1.8K
10:50 42.08 42.08 42.08 42.08 1.3K
10:51 42.06 42.10 42.06 42.10 2.4K
10:52 42.10 42.19 42.10 42.19 1.3K
10:53 42.20 42.20 42.20 42.20 0.7K
10:54 42.18 42.18 42.18 42.18 2.5K
10:57 42.20 42.20 42.20 42.20 3.2K
10:58 42.22 42.23 42.22 42.23 1.2K
10:59 42.24 42.24 42.24 42.24 0.5K
11:00 42.27 42.27 42.20 42.20 16.0K
11:03 42.18 42.18 42.18 42.17 0.4K
11:04 42.14 42.14 42.13 42.13 1.7K
11:05 42.10 42.11 42.07 42.07 2.4K
11:07 42.04 42.04 41.99 41.99 9.1K
11:09 42.12 42.12 42.12 42.12 1.4K
11:10 42.13 42.16 42.13 42.15 3.6K
11:11 42.14 42.14 42.14 42.14 1.2K
11:13 42.05 42.05 42.05 42.05 3.3K
11:14 42.07 42.07 42.07 42.07 1.3K
11:15 42.01 42.01 42.01 42.00 2.2K
11:16 42.01 42.02 42.01 42.01 2.0K
11:18 42.05 42.06 42.05 42.06 1.8K
11:20 42.10 42.15 42.10 42.15 1.2K
11:21 42.17 42.17 42.16 42.16 3.1K
11:22 42.13 42.13 42.13 42.13 1.0K
11:23 42.16 42.16 42.14 42.14 2.5K
11:25 42.10 42.10 42.10 42.10 1.1K
11:26 42.09 42.09 42.09 42.09 0.8K
11:27 42.06 42.06 42.03 42.03 3.3K
11:28 42.02 42.02 42.02 42.02 1.8K
11:30 42.04 42.06 42.04 42.06 3.0K
11:32 42.02 42.02 42.02 42.02 3.0K
11:33 42.00 42.00 42.00 42.00 2.6K
11:34 42.05 42.05 42.05 42.05 1.1K
11:35 42.02 42.04 42.02 42.04 4.9K
11:40 41.99 42.00 41.99 42.00 2.3K
11:41 42.02 42.02 42.02 42.02 0.5K
11:42 42.03 42.03 42.00 42.00 4.6K
11:43 42.01 42.01 41.95 41.95 2.7K
11:44 41.94 41.98 41.94 41.98 5.1K
11:46 41.92 41.92 41.92 41.92 1.1K
11:47 41.96 41.96 41.93 41.95 3.6K
11:48 42.01 42.01 42.01 42.01 0.1K
11:49 41.99 41.99 41.99 41.99 2.5K
11:50 41.92 41.92 41.92 41.92 1.2K
11:52 41.93 41.93 41.93 41.93 0.3K
11:53 41.95 41.95 41.94 41.94 2.2K
11:54 41.89 41.89 41.89 41.89 5.1K
11:55 41.89 41.89 41.86 41.86 3.7K
11:56 41.86 41.86 41.86 41.86 2.6K
11:57 41.92 41.97 41.92 41.97 2.4K
11:58 41.97 41.97 41.96 41.96 0.6K
11:59 41.98 41.98 41.98 41.98 2.0K
12:01 41.97 41.98 41.97 41.98 2.9K
12:02 41.93 41.93 41.88 41.88 2.1K
12:03 41.82 41.82 41.75 41.80 45.5K
12:04 41.80 41.82 41.80 41.81 7.9K
12:05 41.75 41.78 41.73 41.78 3.3K
12:06 41.75 41.75 41.75 41.75 2.6K
12:08 41.74 41.74 41.68 41.68 2.6K
12:09 41.65 41.65 41.65 41.65 20.9K
12:10 41.69 41.72 41.69 41.72 3.0K
12:11 41.69 41.69 41.64 41.64 2.9K
12:12 41.62 41.66 41.62 41.66 1.8K
12:13 41.61 41.61 41.61 41.61 15.4K
12:14 41.55 41.58 41.54 41.58 3.5K
12:15 41.54 41.59 41.54 41.59 3.1K
12:16 41.57 41.59 41.57 41.58 20.7K
12:17 41.55 41.55 41.55 41.55 1.6K
12:18 41.58 41.62 41.58 41.62 4.8K
12:19 41.61 41.61 41.58 41.58 1.2K
12:20 41.55 41.55 41.52 41.52 0.6K
12:21 41.48 41.49 41.48 41.49 11.6K
12:22 41.47 41.47 41.43 41.43 2.7K
12:23 41.45 41.46 41.34 41.34 9.7K
12:24 41.31 41.31 41.25 41.25 22.6K
12:25 41.27 41.34 41.27 41.31 3.1K
12:26 41.28 41.31 41.28 41.31 0.8K
12:27 41.31 41.31 41.23 41.24 3.7K
12:28 41.20 41.25 41.20 41.23 7.8K
12:29 41.18 41.18 41.11 41.16 7.1K
12:31 41.02 41.02 40.95 40.95 12.1K
12:32 41.11 41.26 41.11 41.26 2.9K
12:33 41.32 41.32 41.25 41.25 1.4K
12:34 41.25 41.25 41.22 41.22 1.8K
12:35 41.20 41.20 41.19 41.19 1.3K
12:36 41.12 41.12 41.12 41.12 3.7K
12:37 41.21 41.21 41.21 41.21 0.8K
12:38 41.40 41.40 41.31 41.31 4.7K
12:39 41.30 41.31 41.28 41.28 5.9K
12:40 41.37 41.40 41.37 41.40 2.2K
12:41 41.44 41.44 41.44 41.44 1.7K
12:43 41.48 41.48 41.47 41.47 2.2K
12:44 41.41 41.41 41.41 41.41 3.5K
12:47 41.45 41.45 41.42 41.42 9.8K
12:48 41.39 41.39 41.39 41.39 1.0K
12:49 41.47 41.47 41.47 41.47 1.7K
12:50 41.40 41.49 41.40 41.49 1.0K
12:51 41.41 41.41 41.38 41.38 4.7K
12:52 41.49 41.53 41.49 41.53 3.7K
12:53 41.52 41.54 41.52 41.54 3.4K
12:54 41.53 41.53 41.51 41.51 5.8K
12:55 41.54 41.54 41.51 41.51 2.9K
12:56 41.55 41.55 41.55 41.55 2.2K
12:57 41.61 41.61 41.60 41.60 3.7K
12:58 41.60 41.65 41.60 41.65 8.2K
13:02 41.71 41.71 41.69 41.69 2.0K
13:03 41.73 41.73 41.73 41.73 6.9K
13:04 41.80 41.80 41.80 41.80 0.8K
13:05 41.77 41.77 41.76 41.77 5.2K
13:06 41.73 41.82 41.73 41.82 11.8K
13:08 41.85 41.85 41.85 41.85 1.7K
13:09 41.84 41.84 41.84 41.84 0.5K
13:10 41.86 41.86 41.86 41.86 0.6K
13:11 41.87 41.87 41.84 41.85 3.7K
13:12 41.86 41.86 41.86 41.86 0.3K
13:13 41.83 41.83 41.83 41.83 0.8K
13:15 41.79 41.81 41.79 41.81 1.3K
13:16 41.85 41.85 41.85 41.85 1.8K
13:18 41.86 41.86 41.86 41.86 1.5K
13:21 41.91 41.91 41.90 41.90 4.8K
13:22 41.83 41.83 41.83 41.83 1.1K
13:23 41.86 41.88 41.86 41.88 2.4K
13:24 41.97 41.97 41.97 41.97 0.4K
13:25 41.96 41.96 41.96 41.96 3.4K
13:26 42.03 42.03 42.01 42.03 9.0K
13:28 42.08 42.10 42.08 42.09 5.3K
13:29 42.06 42.06 42.06 42.06 4.2K
13:30 41.98 42.00 41.98 42.00 3.5K
13:32 41.89 41.89 41.89 41.88 5.7K
13:33 41.90 41.90 41.90 41.90 0.2K
13:34 41.90 41.90 41.85 41.87 2.5K
13:35 41.86 41.87 41.86 41.87 5.5K
13:36 41.88 41.93 41.88 41.93 5.2K
13:38 41.87 41.87 41.86 41.86 1.3K
13:39 41.91 41.91 41.90 41.90 5.1K
13:40 41.89 41.89 41.87 41.87 5.2K
13:42 41.81 41.81 41.81 41.81 3.8K
13:43 41.79 41.79 41.76 41.76 0.9K
13:44 41.80 41.80 41.78 41.78 1.9K
13:45 41.77 41.77 41.74 41.74 1.2K
13:46 41.73 41.74 41.73 41.74 6.0K
13:47 41.70 41.71 41.70 41.71 1.2K
13:48 41.72 41.72 41.71 41.71 4.5K
13:49 41.66 41.68 41.66 41.68 3.2K
13:51 41.69 41.69 41.69 41.69 1.0K
13:52 41.65 41.65 41.62 41.62 0.9K
13:53 41.61 41.61 41.61 41.61 3.8K
13:54 41.54 41.54 41.54 41.54 1.9K
13:55 41.54 41.54 41.54 41.54 0.7K
13:56 41.54 41.54 41.54 41.54 1.0K
13:57 41.67 41.67 41.67 41.67 0.6K
13:59 41.74 41.74 41.74 41.74 2.6K
14:00 41.74 41.74 41.74 41.74 4.0K
14:02 41.67 41.67 41.67 41.67 1.9K
14:03 41.78 41.78 41.78 41.77 0.9K
14:05 41.84 41.85 41.81 41.81 3.5K
14:06 41.80 41.85 41.80 41.85 0.9K
14:07 41.86 41.86 41.85 41.85 1.2K
14:08 41.87 41.93 41.87 41.93 2.2K
14:09 41.96 41.96 41.94 41.94 1.8K
14:10 41.94 41.94 41.94 41.94 0.9K
14:11 41.89 41.89 41.84 41.84 1.7K
14:12 41.82 41.82 41.78 41.78 1.9K
14:14 41.80 41.80 41.77 41.78 3.3K
14:15 41.79 41.80 41.78 41.80 1.9K
14:16 41.81 41.81 41.81 41.81 1.7K
14:17 41.82 41.82 41.82 41.82 1.0K
14:18 41.85 41.89 41.83 41.89 1.1K
14:19 41.93 41.93 41.90 41.90 1.7K
14:20 41.87 41.90 41.87 41.90 2.2K
14:21 41.88 41.93 41.88 41.93 3.5K
14:23 41.88 41.88 41.88 41.88 0.8K
14:24 41.91 41.91 41.91 41.91 0.9K
14:25 41.90 41.92 41.90 41.92 2.5K
14:26 41.91 41.91 41.91 41.91 18.0K
14:29 41.97 41.97 41.95 41.95 0.9K
14:30 41.96 41.96 41.91 41.91 5.4K
14:32 41.87 41.87 41.85 41.85 3.0K
14:35 41.84 41.84 41.84 41.84 1.7K
14:36 41.84 41.84 41.77 41.77 2.9K
14:38 41.80 41.80 41.80 41.80 0.9K
14:39 41.74 41.74 41.74 41.74 1.9K
14:40 41.68 41.68 41.68 41.68 2.4K
14:41 41.68 41.68 41.68 41.68 1.8K
14:42 41.69 41.69 41.69 41.69 1.5K
14:43 41.66 41.66 41.66 41.66 1.7K
14:46 41.75 41.75 41.74 41.74 1.9K
14:47 41.77 41.77 41.77 41.77 1.6K
14:48 41.71 41.71 41.71 41.71 0.9K
14:50 41.79 41.79 41.79 41.79 0.5K
14:51 41.81 41.81 41.81 41.81 0.6K
14:52 41.77 41.77 41.75 41.75 1.2K
14:53 41.74 41.74 41.71 41.71 1.2K
14:54 41.73 41.73 41.73 41.73 0.7K
14:55 41.70 41.70 41.69 41.69 3.1K
14:56 41.75 41.75 41.73 41.73 0.5K
14:57 41.76 41.76 41.76 41.76 0.8K
14:58 41.73 41.73 41.73 41.73 0.5K
14:59 41.74 41.74 41.72 41.72 1.5K
15:00 41.72 41.72 41.72 41.72 1.2K
15:01 41.71 41.72 41.71 41.72 2.9K
15:06 41.77 41.77 41.77 41.77 1.1K
15:07 41.72 41.72 41.72 41.72 1.4K
15:08 41.68 41.68 41.67 41.67 11.5K
15:09 41.62 41.62 41.62 41.62 3.3K
15:10 41.62 41.62 41.62 41.62 4.5K
15:11 41.58 41.58 41.55 41.58 6.9K
15:12 41.56 41.56 41.56 41.56 2.8K
15:13 41.52 41.56 41.52 41.56 2.0K
15:14 41.55 41.55 41.53 41.53 1.2K
15:15 41.54 41.54 41.54 41.54 10.5K
15:17 41.54 41.55 41.54 41.55 2.1K
15:18 41.56 41.56 41.56 41.56 1.1K
15:19 41.61 41.61 41.60 41.60 2.4K
15:20 41.63 41.65 41.63 41.65 7.9K
15:22 41.59 41.61 41.59 41.61 8.3K
15:23 41.61 41.64 41.61 41.62 1.5K
15:24 41.62 41.62 41.62 41.62 0.3K
15:25 41.63 41.63 41.63 41.63 1.0K
15:26 41.64 41.64 41.64 41.64 1.5K
15:27 41.59 41.59 41.59 41.59 1.4K
15:28 41.62 41.63 41.62 41.63 2.0K
15:29 41.66 41.66 41.64 41.64 4.2K
15:30 41.66 41.71 41.66 41.71 5.1K
15:31 41.69 41.72 41.69 41.72 2.1K
15:32 41.72 41.73 41.69 41.69 4.7K
15:33 41.65 41.66 41.65 41.66 0.8K
15:34 41.69 41.69 41.67 41.67 7.6K
15:35 41.65 41.65 41.65 41.65 1.1K
15:36 41.62 41.64 41.62 41.63 6.0K
15:37 41.68 41.68 41.68 41.68 2.0K
15:38 41.62 41.62 41.62 41.62 0.4K
15:39 41.64 41.65 41.63 41.63 1.9K
15:40 41.64 41.65 41.63 41.65 7.3K
15:41 41.68 41.68 41.68 41.68 2.7K
15:42 41.71 41.71 41.71 41.71 1.9K
15:43 41.71 41.71 41.71 41.71 8.5K
15:44 41.71 41.73 41.71 41.73 7.0K
15:45 41.72 41.73 41.71 41.73 2.1K
15:46 41.70 41.70 41.70 41.70 1.7K
15:47 41.68 41.68 41.64 41.65 9.3K
15:48 41.65 41.66 41.65 41.65 3.9K
15:49 41.64 41.64 41.62 41.64 1.6K
15:50 41.65 41.65 41.63 41.64 7.1K
15:51 41.69 41.71 41.69 41.71 2.2K
15:52 41.72 41.75 41.72 41.74 5.0K
15:53 41.70 41.70 41.70 41.70 1.2K
15:54 41.73 41.73 41.72 41.72 2.0K
15:55 41.65 41.67 41.64 41.64 15.2K
15:56 41.64 41.64 41.63 41.63 13.8K
15:57 41.61 41.61 41.60 41.60 2.1K
15:58 41.60 41.62 41.60 41.62 5.4K
15:59 41.61 41.61 41.55 41.61 38.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし