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 41.85 41.85 41.73 41.75 126.4K
09:31 41.74 41.74 41.63 41.66 37.6K
09:32 41.68 41.78 41.68 41.74 12.7K
09:33 41.76 41.83 41.72 41.77 12.9K
09:34 41.80 41.86 41.76 41.80 9.7K
09:35 41.78 41.78 41.67 41.70 6.1K
09:36 41.73 41.78 41.66 41.66 13.1K
09:37 41.59 41.59 41.50 41.50 20.8K
09:38 41.51 41.52 41.47 41.52 7.7K
09:39 41.52 41.59 41.51 41.59 7.8K
09:40 41.58 41.60 41.57 41.59 4.9K
09:41 41.54 41.64 41.53 41.60 9.1K
09:42 41.67 41.69 41.63 41.68 2.9K
09:43 41.70 41.76 41.70 41.76 4.8K
09:44 41.71 41.78 41.70 41.77 5.0K
09:45 41.83 41.90 41.82 41.90 4.9K
09:46 41.87 41.87 41.69 41.69 11.8K
09:47 41.61 41.61 41.59 41.61 4.4K
09:49 41.53 41.53 41.53 41.53 0.5K
09:50 41.50 41.63 41.50 41.63 3.4K
09:51 41.69 41.69 41.62 41.62 1.9K
09:52 41.62 41.62 41.56 41.56 7.2K
09:53 41.58 41.58 41.58 41.58 2.2K
09:54 41.63 41.63 41.60 41.60 1.1K
09:55 41.58 41.62 41.58 41.62 1.1K
09:56 41.63 41.68 41.63 41.68 8.5K
09:57 41.76 41.76 41.71 41.71 4.2K
09:58 41.72 41.72 41.72 41.72 5.8K
09:59 41.70 41.70 41.70 41.70 0.4K
10:00 41.61 41.61 41.51 41.51 28.3K
10:01 41.54 41.54 41.54 41.54 0.9K
10:02 41.52 41.53 41.46 41.46 3.5K
10:03 41.40 41.40 41.40 41.40 1.8K
10:04 41.46 41.46 41.42 41.43 3.4K
10:05 41.42 41.50 41.42 41.44 2.6K
10:06 41.35 41.35 41.27 41.27 4.2K
10:07 41.30 41.30 41.25 41.28 2.2K
10:08 41.25 41.25 41.25 41.25 1.3K
10:09 41.24 41.26 41.17 41.17 5.4K
10:10 41.16 41.16 41.10 41.11 3.0K
10:11 41.10 41.11 40.99 40.99 8.4K
10:12 41.00 41.00 40.97 40.97 2.5K
10:13 40.97 40.98 40.87 40.87 3.1K
10:14 40.92 40.95 40.92 40.95 1.1K
10:15 40.93 40.96 40.93 40.96 5.0K
10:16 41.03 41.03 41.03 41.03 1.7K
10:17 41.04 41.04 41.04 41.04 1.1K
10:18 41.09 41.16 41.09 41.16 5.9K
10:19 41.19 41.19 41.05 41.05 2.6K
10:20 41.11 41.11 41.11 41.11 0.2K
10:21 41.20 41.27 41.20 41.24 1.2K
10:22 41.26 41.26 41.26 41.26 0.4K
10:23 41.24 41.24 41.24 41.24 2.4K
10:24 41.35 41.35 41.35 41.35 0.2K
10:25 41.36 41.37 41.28 41.28 4.2K
10:26 41.21 41.27 41.18 41.27 4.3K
10:27 41.24 41.27 41.24 41.27 2.1K
10:28 41.19 41.24 41.19 41.24 2.3K
10:29 41.30 41.30 41.30 41.30 1.7K
10:31 41.24 41.32 41.24 41.32 2.5K
10:32 41.32 41.32 41.31 41.31 1.4K
10:33 41.39 41.39 41.39 41.39 39.3K
10:34 41.43 41.43 41.42 41.42 3.5K
10:35 41.35 41.35 41.31 41.34 2.4K
10:36 41.34 41.34 41.34 41.34 2.0K
10:37 41.48 41.51 41.48 41.51 1.8K
10:38 41.51 41.59 41.51 41.56 2.2K
10:39 41.66 41.66 41.66 41.66 2.4K
10:40 41.63 41.66 41.63 41.66 2.3K
10:41 41.78 41.82 41.77 41.80 3.4K
10:42 41.80 41.80 41.71 41.71 12.0K
10:43 41.68 41.70 41.68 41.70 2.1K
10:44 41.73 41.73 41.69 41.70 6.5K
10:45 41.66 41.72 41.66 41.72 1.9K
10:46 41.70 41.75 41.70 41.75 0.9K
10:47 41.73 41.87 41.73 41.85 3.1K
10:48 41.85 41.85 41.85 41.85 0.8K
10:49 41.86 41.87 41.86 41.87 1.3K
10:50 41.86 41.86 41.80 41.80 12.0K
10:51 41.78 41.83 41.78 41.83 8.7K
10:52 41.77 41.77 41.70 41.70 2.2K
10:53 41.73 41.73 41.67 41.67 3.7K
10:54 41.71 41.71 41.70 41.70 1.4K
10:55 41.71 41.71 41.63 41.63 4.2K
10:56 41.58 41.61 41.58 41.61 2.2K
10:57 41.57 41.59 41.57 41.59 1.0K
10:58 41.57 41.57 41.56 41.56 2.4K
10:59 41.55 41.56 41.53 41.53 1.3K
11:00 41.54 41.54 41.51 41.52 1.5K
11:01 41.47 41.47 41.47 41.47 1.0K
11:02 41.39 41.50 41.39 41.50 3.1K
11:03 41.55 41.58 41.53 41.53 2.2K
11:04 41.45 41.45 41.45 41.45 2.1K
11:05 41.40 41.40 41.40 41.40 2.1K
11:07 41.54 41.54 41.54 41.54 0.4K
11:08 41.41 41.41 41.40 41.40 4.4K
11:09 41.43 41.44 41.43 41.43 3.4K
11:10 41.42 41.46 41.42 41.46 0.6K
11:11 41.47 41.47 41.47 41.47 2.1K
11:12 41.48 41.48 41.48 41.48 1.0K
11:13 41.49 41.49 41.49 41.49 0.7K
11:14 41.49 41.49 41.49 41.49 1.1K
11:15 41.54 41.56 41.54 41.56 1.2K
11:16 41.59 41.59 41.59 41.59 0.7K
11:17 41.62 41.62 41.58 41.58 6.4K
11:19 41.58 41.58 41.58 41.58 6.9K
11:21 41.54 41.54 41.48 41.48 31.9K
11:23 41.46 41.46 41.46 41.46 4.3K
11:24 41.43 41.44 41.42 41.44 4.5K
11:25 41.45 41.51 41.45 41.49 8.4K
11:26 41.52 41.52 41.51 41.51 3.4K
11:27 41.42 41.42 41.37 41.37 11.0K
11:29 41.39 41.40 41.39 41.40 5.2K
11:31 41.38 41.39 41.38 41.39 0.7K
11:32 41.37 41.37 41.31 41.31 2.2K
11:33 41.32 41.35 41.32 41.35 1.4K
11:34 41.41 41.43 41.41 41.41 1.3K
11:35 41.38 41.38 41.38 41.38 1.2K
11:36 41.40 41.40 41.40 41.40 1.3K
11:37 41.42 41.42 41.33 41.33 1.0K
11:38 41.31 41.32 41.28 41.32 3.3K
11:39 41.38 41.38 41.36 41.36 0.9K
11:40 41.37 41.37 41.37 41.37 1.7K
11:41 41.47 41.47 41.47 41.47 0.5K
11:42 41.53 41.53 41.53 41.53 1.0K
11:43 41.56 41.56 41.55 41.55 4.6K
11:44 41.62 41.62 41.62 41.62 4.5K
11:45 41.63 41.63 41.63 41.63 0.4K
11:46 41.65 41.68 41.65 41.65 3.6K
11:47 41.63 41.63 41.63 41.63 20.5K
11:48 41.63 41.63 41.63 41.63 1.2K
11:49 41.60 41.60 41.59 41.59 2.6K
11:50 41.57 41.58 41.57 41.58 2.6K
11:51 41.53 41.53 41.53 41.53 1.5K
11:53 41.63 41.63 41.63 41.63 0.2K
11:54 41.61 41.61 41.61 41.61 2.2K
11:55 41.54 41.54 41.54 41.54 0.6K
11:56 41.53 41.53 41.52 41.52 1.1K
11:57 41.53 41.53 41.53 41.52 0.4K
11:58 41.55 41.55 41.55 41.55 2.5K
11:59 41.51 41.51 41.51 41.51 0.9K
12:01 41.51 41.51 41.48 41.48 10.8K
12:02 41.44 41.53 41.44 41.53 3.8K
12:03 41.53 41.53 41.53 41.53 0.7K
12:04 41.50 41.50 41.50 41.50 0.8K
12:05 41.45 41.45 41.45 41.45 0.9K
12:06 41.52 41.52 41.52 41.52 0.8K
12:07 41.51 41.51 41.51 41.51 0.4K
12:08 41.44 41.44 41.41 41.41 6.7K
12:09 41.42 41.42 41.42 41.42 2.3K
12:10 41.36 41.37 41.36 41.37 0.7K
12:11 41.43 41.44 41.43 41.44 1.4K
12:13 41.42 41.42 41.41 41.41 3.7K
12:15 41.48 41.49 41.46 41.46 3.8K
12:16 41.46 41.46 41.46 41.46 2.3K
12:18 41.55 41.55 41.55 41.55 2.5K
12:19 41.61 41.61 41.57 41.57 6.4K
12:20 41.59 41.63 41.59 41.62 1.9K
12:21 41.65 41.71 41.65 41.69 3.9K
12:22 41.71 41.73 41.69 41.70 7.9K
12:23 41.69 41.71 41.69 41.71 2.6K
12:24 41.74 41.74 41.74 41.74 1.9K
12:25 41.77 41.77 41.76 41.76 4.4K
12:26 41.80 41.81 41.79 41.79 7.0K
12:27 41.80 41.82 41.80 41.80 5.1K
12:28 41.81 41.81 41.78 41.78 3.9K
12:30 41.82 41.82 41.81 41.81 4.9K
12:31 41.80 41.84 41.80 41.84 9.6K
12:32 41.83 41.83 41.82 41.82 2.7K
12:33 41.83 41.83 41.79 41.81 4.9K
12:34 41.81 41.83 41.80 41.80 5.6K
12:35 41.80 41.81 41.75 41.75 5.9K
12:37 41.73 41.77 41.73 41.77 0.9K
12:38 41.76 41.82 41.76 41.82 4.9K
12:39 41.82 41.82 41.80 41.80 2.8K
12:40 41.81 41.81 41.77 41.77 2.6K
12:41 41.78 41.78 41.78 41.78 4.8K
12:42 41.85 41.89 41.85 41.89 4.2K
12:43 41.89 41.90 41.88 41.90 7.6K
12:44 41.88 41.88 41.85 41.85 4.0K
12:45 41.84 41.85 41.82 41.82 6.4K
12:46 41.82 41.83 41.82 41.83 2.4K
12:47 41.86 41.86 41.86 41.86 1.5K
12:48 41.90 41.99 41.90 41.99 1.8K
12:49 42.06 42.06 42.05 42.05 6.9K
12:50 42.06 42.06 42.01 42.01 1.7K
12:51 42.09 42.09 42.08 42.08 5.0K
12:52 42.07 42.08 42.07 42.08 2.8K
12:53 42.08 42.12 42.08 42.12 4.6K
12:54 42.11 42.17 42.11 42.16 5.4K
12:55 42.15 42.15 42.12 42.14 5.4K
12:56 42.28 42.41 42.28 42.34 19.8K
12:57 42.41 42.42 42.39 42.41 5.0K
12:58 42.49 42.49 42.44 42.46 5.3K
12:59 42.45 42.49 42.44 42.49 5.4K
13:00 42.46 42.46 42.35 42.35 10.8K
13:01 42.32 42.37 42.31 42.33 20.7K
13:02 42.33 42.40 42.32 42.40 9.6K
13:03 42.43 42.43 42.38 42.38 11.5K
13:04 42.41 42.41 42.34 42.34 6.3K
13:05 42.29 42.34 42.29 42.33 9.1K
13:07 42.42 42.42 42.42 42.42 0.8K
13:08 42.40 42.42 42.40 42.42 3.6K
13:09 42.42 42.42 42.38 42.40 11.6K
13:10 42.39 42.40 42.39 42.40 9.8K
13:11 42.40 42.40 42.36 42.39 6.2K
13:12 42.41 42.41 42.41 42.41 1.8K
13:13 42.39 42.44 42.34 42.34 9.4K
13:14 42.36 42.36 42.32 42.32 1.1K
13:15 42.33 42.33 42.33 42.33 5.3K
13:16 42.25 42.25 42.25 42.25 1.3K
13:17 42.20 42.22 42.20 42.22 2.0K
13:18 42.28 42.32 42.28 42.32 6.4K
13:19 42.31 42.34 42.31 42.32 8.1K
13:20 42.30 42.32 42.30 42.32 2.0K
13:21 42.30 42.30 42.24 42.24 2.9K
13:23 42.25 42.30 42.25 42.30 7.7K
13:24 42.24 42.24 42.21 42.21 0.4K
13:25 42.22 42.22 42.14 42.16 1.5K
13:26 42.20 42.20 42.20 42.20 2.1K
13:27 42.12 42.12 42.12 42.12 1.0K
13:28 42.13 42.13 42.07 42.07 1.7K
13:29 42.06 42.09 42.06 42.09 19.7K
13:30 42.10 42.11 42.01 42.01 3.3K
13:31 42.00 42.06 42.00 42.06 3.1K
13:33 42.06 42.06 42.06 42.06 0.9K
13:34 42.08 42.08 42.08 42.08 0.4K
13:35 42.08 42.08 42.08 42.08 1.0K
13:36 42.06 42.06 42.06 42.06 2.5K
13:40 42.02 42.02 42.02 42.02 1.8K
13:43 41.97 41.97 41.97 41.97 0.9K
13:45 42.02 42.02 42.02 42.02 0.5K
13:46 42.03 42.06 42.03 42.05 4.5K
13:48 42.08 42.08 42.08 42.08 0.7K
13:49 42.11 42.18 42.11 42.18 2.8K
13:50 42.16 42.16 42.12 42.12 4.2K
13:51 42.08 42.08 42.08 42.08 0.6K
13:52 42.08 42.09 42.05 42.05 1.9K
13:53 42.04 42.04 42.04 42.04 0.4K
13:54 42.13 42.13 42.13 42.13 1.4K
13:56 42.05 42.06 42.05 42.06 2.0K
13:58 42.08 42.08 42.08 42.08 1.1K
14:00 42.09 42.09 42.04 42.04 3.2K
14:03 42.06 42.06 42.02 42.02 1.0K
14:05 41.96 41.96 41.89 41.94 1.6K
14:06 41.94 41.95 41.94 41.95 3.7K
14:08 41.92 41.94 41.92 41.94 6.3K
14:09 41.92 41.92 41.91 41.91 1.5K
14:11 42.01 42.01 42.01 42.01 2.2K
14:12 41.96 41.98 41.96 41.98 0.9K
14:13 42.00 42.00 42.00 42.00 2.2K
14:15 42.02 42.02 42.01 42.01 1.1K
14:17 42.07 42.07 42.06 42.06 0.6K
14:19 42.12 42.12 42.12 42.12 3.0K
14:20 42.08 42.09 42.08 42.09 3.0K
14:21 42.08 42.08 42.05 42.05 3.6K
14:22 42.07 42.07 42.07 42.07 0.2K
14:23 42.07 42.07 42.07 42.07 0.8K
14:24 42.09 42.09 42.09 42.09 0.7K
14:25 42.14 42.16 42.14 42.16 6.0K
14:26 42.15 42.15 42.13 42.13 1.7K
14:27 42.19 42.19 42.18 42.18 2.1K
14:28 42.16 42.16 42.14 42.14 3.9K
14:29 42.13 42.13 42.13 42.13 2.2K
14:30 42.11 42.12 42.11 42.12 2.1K
14:33 42.13 42.13 42.13 42.13 0.3K
14:34 42.14 42.14 42.14 42.14 2.9K
14:35 42.11 42.11 42.11 42.11 0.1K
14:37 42.18 42.18 42.15 42.15 2.8K
14:39 42.22 42.22 42.22 42.22 1.1K
14:40 42.24 42.25 42.23 42.25 1.8K
14:41 42.24 42.24 42.23 42.23 0.4K
14:42 42.21 42.21 42.18 42.18 1.0K
14:43 42.15 42.15 42.15 42.15 1.1K
14:44 42.19 42.19 42.19 42.19 1.1K
14:45 42.16 42.16 42.16 42.16 0.5K
14:47 42.16 42.18 42.16 42.18 3.6K
14:48 42.19 42.19 42.19 42.19 0.6K
14:49 42.23 42.23 42.17 42.18 4.5K
14:51 42.21 42.21 42.21 42.21 0.8K
14:52 42.13 42.13 42.13 42.13 1.5K
14:53 42.18 42.22 42.18 42.22 1.5K
14:55 42.25 42.28 42.25 42.28 3.0K
14:56 42.28 42.28 42.28 42.28 2.6K
14:57 42.28 42.29 42.28 42.28 7.0K
14:58 42.26 42.26 42.26 42.26 0.4K
15:00 42.25 42.25 42.25 42.25 4.5K
15:01 42.22 42.22 42.22 42.22 0.2K
15:02 42.22 42.26 42.22 42.26 6.1K
15:03 42.29 42.29 42.29 42.29 0.3K
15:04 42.27 42.27 42.23 42.23 2.1K
15:05 42.25 42.27 42.25 42.27 0.8K
15:06 42.30 42.30 42.28 42.28 1.1K
15:07 42.27 42.27 42.27 42.27 1.1K
15:09 42.27 42.28 42.27 42.27 5.8K
15:13 42.27 42.27 42.27 42.27 3.6K
15:14 42.23 42.23 42.20 42.20 4.4K
15:15 42.19 42.19 42.17 42.17 1.4K
15:16 42.14 42.14 42.14 42.14 1.3K
15:17 42.10 42.10 42.10 42.10 1.4K
15:19 42.11 42.12 42.11 42.12 0.5K
15:20 42.12 42.15 42.12 42.15 1.4K
15:21 42.12 42.12 42.12 42.12 1.9K
15:23 42.13 42.13 42.13 42.13 0.4K
15:24 42.11 42.11 42.07 42.08 5.3K
15:25 42.11 42.11 42.08 42.09 1.2K
15:26 42.05 42.05 42.05 42.05 1.5K
15:27 42.05 42.05 42.05 42.05 1.1K
15:28 42.10 42.10 42.10 42.10 8.4K
15:30 42.09 42.13 42.09 42.10 3.1K
15:31 42.08 42.08 42.04 42.04 4.7K
15:32 42.04 42.04 42.02 42.02 3.1K
15:33 42.02 42.02 42.02 42.02 0.6K
15:34 42.02 42.04 42.01 42.04 1.5K
15:35 42.05 42.07 42.04 42.04 6.8K
15:36 42.02 42.02 42.01 42.01 0.5K
15:37 42.03 42.04 42.02 42.02 2.0K
15:38 42.04 42.04 42.04 42.04 0.9K
15:39 42.06 42.06 41.98 41.98 2.2K
15:40 42.00 42.02 41.99 42.02 2.4K
15:41 42.03 42.03 41.99 41.99 1.5K
15:42 41.98 41.98 41.98 41.98 2.2K
15:43 41.99 42.04 41.99 42.04 3.5K
15:44 42.01 42.01 42.00 42.00 9.9K
15:45 42.01 42.01 41.99 41.99 5.2K
15:46 41.96 41.99 41.96 41.99 2.5K
15:47 42.03 42.05 42.03 42.04 5.5K
15:48 42.01 42.01 42.00 42.00 0.9K
15:49 42.03 42.04 41.99 41.99 1.2K
15:50 42.00 42.01 42.00 42.01 1.4K
15:51 42.01 42.01 42.01 42.01 1.5K
15:52 42.02 42.02 42.02 42.02 2.7K
15:53 42.05 42.05 42.04 42.04 1.8K
15:54 42.09 42.10 42.09 42.10 0.7K
15:55 42.08 42.08 42.02 42.02 4.1K
15:56 42.02 42.03 42.01 42.02 3.6K
15:57 42.02 42.05 42.02 42.05 4.5K
15:58 42.04 42.04 42.04 42.04 2.1K
15:59 42.02 42.02 41.97 41.99 8.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし