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 43.77 43.79 43.77 43.79 28.0K
09:31 43.74 43.74 43.74 43.74 4.8K
09:32 43.70 43.70 43.70 43.70 2.6K
09:33 43.62 43.68 43.62 43.68 2.3K
09:34 43.67 43.68 43.67 43.67 5.4K
09:35 43.76 43.78 43.76 43.76 4.3K
09:36 43.83 43.85 43.83 43.84 6.4K
09:37 43.78 43.78 43.78 43.78 1.2K
09:38 43.83 43.83 43.79 43.80 4.6K
09:39 43.87 43.87 43.85 43.85 2.2K
09:40 43.85 43.88 43.83 43.88 14.8K
09:41 43.83 43.93 43.83 43.93 2.6K
09:42 43.97 43.97 43.87 43.87 3.6K
09:43 43.93 43.93 43.93 43.93 1.8K
09:44 43.84 43.84 43.84 43.84 3.0K
09:45 43.83 43.83 43.79 43.79 9.0K
09:46 43.88 43.90 43.88 43.89 3.1K
09:47 43.86 43.91 43.86 43.91 5.9K
09:48 43.90 43.90 43.90 43.90 1.8K
09:49 43.85 43.85 43.84 43.84 7.3K
09:50 43.84 43.85 43.84 43.85 11.3K
09:51 43.76 43.76 43.76 43.76 0.7K
09:52 43.68 43.68 43.68 43.68 1.5K
09:53 43.68 43.68 43.68 43.68 0.1K
09:54 43.71 43.71 43.69 43.69 0.7K
09:55 43.66 43.66 43.65 43.65 1.7K
09:56 43.63 43.63 43.55 43.59 7.3K
09:57 43.54 43.54 43.51 43.51 4.9K
10:00 43.66 43.66 43.66 43.66 2.4K
10:01 43.66 43.66 43.66 43.66 2.6K
10:03 43.56 43.56 43.49 43.49 2.1K
10:04 43.44 43.47 43.41 43.41 7.4K
10:05 43.41 43.45 43.39 43.45 3.5K
10:06 43.44 43.47 43.35 43.35 3.8K
10:07 43.34 43.39 43.34 43.39 2.0K
10:08 43.47 43.47 43.39 43.39 2.2K
10:09 43.48 43.48 43.48 43.48 0.2K
10:10 43.49 43.54 43.49 43.51 2.1K
10:11 43.48 43.48 43.45 43.45 2.8K
10:12 43.47 43.47 43.45 43.45 2.3K
10:13 43.50 43.51 43.50 43.51 1.4K
10:16 43.54 43.55 43.54 43.55 0.7K
10:17 43.47 43.47 43.47 43.47 0.5K
10:18 43.44 43.44 43.44 43.44 0.2K
10:19 43.48 43.48 43.45 43.45 5.7K
10:20 43.47 43.49 43.46 43.49 3.6K
10:23 43.63 43.63 43.63 43.63 1.5K
10:25 43.65 43.65 43.62 43.62 1.5K
10:26 43.66 43.66 43.65 43.65 1.4K
10:27 43.67 43.67 43.67 43.67 4.2K
10:28 43.67 43.68 43.67 43.68 1.1K
10:31 43.62 43.62 43.62 43.61 0.4K
10:32 43.55 43.55 43.54 43.54 2.0K
10:35 43.61 43.62 43.61 43.62 0.8K
10:36 43.58 43.58 43.57 43.57 1.4K
10:37 43.54 43.54 43.54 43.54 69.8K
10:38 43.51 43.51 43.49 43.50 3.4K
10:39 43.51 43.51 43.49 43.50 2.0K
10:40 43.49 43.49 43.49 43.49 0.7K
10:41 43.50 43.51 43.50 43.50 2.6K
10:42 43.52 43.55 43.52 43.55 14.6K
10:43 43.53 43.53 43.53 43.53 4.5K
10:45 43.45 43.45 43.45 43.45 11.9K
10:46 43.45 43.45 43.45 43.45 1.2K
10:47 43.43 43.43 43.43 43.43 2.0K
10:48 43.48 43.53 43.48 43.53 3.6K
10:50 43.53 43.53 43.53 43.53 2.0K
10:52 43.49 43.49 43.49 43.49 0.8K
10:53 43.53 43.54 43.53 43.54 3.3K
10:54 43.53 43.53 43.53 43.53 1.2K
10:55 43.52 43.53 43.52 43.52 8.5K
10:56 43.52 43.52 43.46 43.46 2.2K
10:57 43.48 43.48 43.48 43.48 0.3K
10:58 43.47 43.47 43.47 43.47 0.3K
10:59 43.50 43.50 43.50 43.50 1.7K
11:01 43.45 43.46 43.45 43.46 0.4K
11:02 43.45 43.45 43.45 43.45 2.4K
11:05 43.45 43.45 43.37 43.37 2.8K
11:06 43.37 43.37 43.37 43.37 1.3K
11:08 43.36 43.36 43.28 43.29 2.8K
11:11 43.37 43.37 43.37 43.37 0.1K
11:12 43.36 43.36 43.31 43.31 1.3K
11:13 43.33 43.33 43.33 43.33 9.4K
11:14 43.30 43.32 43.30 43.32 2.4K
11:15 43.32 43.32 43.32 43.32 2.3K
11:16 43.26 43.26 43.19 43.19 6.2K
11:17 43.19 43.19 43.17 43.17 1.7K
11:18 43.16 43.16 43.16 43.16 0.6K
11:19 43.18 43.19 43.17 43.17 1.2K
11:20 43.22 43.24 43.22 43.24 0.9K
11:21 43.28 43.29 43.28 43.29 1.8K
11:22 43.22 43.22 43.22 43.22 0.5K
11:23 43.22 43.22 43.20 43.20 0.6K
11:24 43.23 43.23 43.23 43.23 1.5K
11:26 43.30 43.30 43.29 43.30 3.0K
11:27 43.29 43.29 43.29 43.29 1.2K
11:29 43.34 43.34 43.34 43.34 0.3K
11:30 43.37 43.37 43.37 43.37 0.7K
11:31 43.36 43.36 43.36 43.36 0.2K
11:32 43.35 43.35 43.35 43.35 0.1K
11:33 43.31 43.31 43.31 43.31 0.4K
11:34 43.26 43.26 43.26 43.26 0.8K
11:35 43.33 43.33 43.33 43.33 2.6K
11:36 43.35 43.35 43.35 43.35 0.1K
11:37 43.29 43.29 43.25 43.25 1.2K
11:38 43.26 43.27 43.26 43.27 2.4K
11:39 43.26 43.26 43.25 43.25 0.8K
11:41 43.27 43.27 43.27 43.27 0.3K
11:43 43.31 43.31 43.31 43.31 1.6K
11:45 43.29 43.29 43.28 43.28 1.2K
11:47 43.36 43.36 43.36 43.36 0.1K
11:48 43.36 43.36 43.35 43.35 1.6K
11:50 43.45 43.50 43.45 43.50 2.2K
11:52 43.53 43.53 43.53 43.53 1.1K
11:53 43.54 43.54 43.54 43.54 1.5K
11:54 43.52 43.52 43.52 43.52 1.7K
11:58 43.48 43.48 43.48 43.48 0.6K
11:59 43.45 43.45 43.45 43.45 1.8K
12:00 43.50 43.50 43.50 43.50 1.1K
12:01 43.49 43.49 43.49 43.49 1.1K
12:02 43.50 43.50 43.50 43.50 0.9K
12:03 43.50 43.50 43.50 43.50 1.5K
12:04 43.53 43.53 43.53 43.53 0.8K
12:05 43.51 43.53 43.51 43.53 3.1K
12:06 43.53 43.53 43.53 43.53 1.9K
12:07 43.48 43.51 43.48 43.51 1.3K
12:10 43.55 43.55 43.55 43.55 0.4K
12:11 43.56 43.56 43.55 43.55 0.6K
12:12 43.53 43.53 43.53 43.53 0.5K
12:13 43.51 43.51 43.51 43.51 1.2K
12:14 43.48 43.48 43.47 43.47 2.1K
12:15 43.40 43.40 43.40 43.40 6.2K
12:16 43.37 43.37 43.31 43.31 4.7K
12:17 43.33 43.33 43.33 43.33 0.4K
12:18 43.31 43.31 43.29 43.28 2.0K
12:19 43.27 43.27 43.27 43.27 0.6K
12:20 43.25 43.25 43.25 43.25 1.8K
12:21 43.20 43.21 43.18 43.21 5.4K
12:23 43.25 43.25 43.25 43.25 0.4K
12:24 43.27 43.27 43.27 43.27 1.7K
12:27 43.28 43.29 43.26 43.29 0.6K
12:28 43.28 43.28 43.28 43.28 1.5K
12:30 43.31 43.31 43.31 43.31 0.6K
12:31 43.31 43.31 43.31 43.31 0.7K
12:32 43.26 43.26 43.26 43.26 0.1K
12:33 43.23 43.24 43.23 43.23 7.0K
12:34 43.19 43.19 43.19 43.19 2.2K
12:36 43.29 43.31 43.29 43.31 1.7K
12:37 43.28 43.28 43.28 43.28 0.1K
12:38 43.32 43.33 43.32 43.33 0.5K
12:39 43.32 43.35 43.32 43.33 1.0K
12:40 43.35 43.35 43.35 43.35 2.1K
12:41 43.23 43.23 43.21 43.21 1.3K
12:42 43.20 43.20 43.20 43.20 0.7K
12:43 43.21 43.21 43.19 43.19 1.5K
12:44 43.18 43.18 43.18 43.18 1.2K
12:45 43.20 43.20 43.20 43.20 1.2K
12:48 43.25 43.25 43.25 43.25 0.2K
12:49 43.26 43.26 43.24 43.24 1.8K
12:50 43.22 43.22 43.22 43.22 0.7K
12:52 43.25 43.25 43.25 43.25 4.0K
12:56 43.30 43.30 43.30 43.30 0.2K
12:57 43.30 43.31 43.30 43.30 1.0K
13:01 43.32 43.32 43.32 43.32 2.1K
13:02 43.30 43.30 43.30 43.30 1.4K
13:05 43.23 43.23 43.23 43.23 0.2K
13:06 43.25 43.25 43.25 43.25 1.4K
13:08 43.29 43.29 43.29 43.29 1.6K
13:09 43.29 43.29 43.29 43.29 0.7K
13:10 43.21 43.21 43.19 43.20 2.8K
13:11 43.19 43.19 43.17 43.17 1.5K
13:12 43.08 43.08 43.06 43.06 4.1K
13:13 43.00 43.01 42.94 42.94 12.7K
13:14 42.95 42.97 42.94 42.97 3.7K
13:16 43.01 43.01 43.01 43.01 0.4K
13:17 43.04 43.04 43.04 43.04 0.6K
13:19 43.06 43.08 43.06 43.08 0.8K
13:21 43.05 43.05 43.05 43.05 0.8K
13:22 43.01 43.05 43.01 43.05 53.9K
13:23 43.00 43.00 42.98 43.00 1.8K
13:24 42.95 42.95 42.94 42.94 1.9K
13:25 42.92 42.92 42.92 42.92 1.6K
13:27 42.96 42.98 42.95 42.98 3.4K
13:28 43.01 43.03 43.01 43.03 2.8K
13:29 43.06 43.06 43.06 43.06 0.3K
13:30 43.06 43.08 43.06 43.08 1.3K
13:31 43.10 43.12 43.10 43.11 1.3K
13:32 43.13 43.13 43.13 43.13 0.5K
13:34 43.10 43.10 43.10 43.10 0.2K
13:35 43.08 43.11 43.08 43.11 2.4K
13:36 43.12 43.12 43.12 43.12 0.6K
13:37 43.16 43.16 43.13 43.13 1.2K
13:38 43.11 43.11 43.11 43.11 0.5K
13:39 43.12 43.12 43.12 43.12 0.6K
13:40 43.11 43.11 43.11 43.11 0.1K
13:41 43.04 43.04 43.04 43.04 1.4K
13:43 43.03 43.03 43.03 43.03 0.5K
13:44 42.99 42.99 42.99 42.99 1.3K
13:46 42.91 42.91 42.91 42.91 0.4K
13:47 42.90 42.90 42.86 42.86 4.1K
13:49 42.86 42.86 42.86 42.86 3.8K
13:50 42.87 42.87 42.87 42.87 0.8K
13:51 42.83 42.83 42.83 42.83 0.1K
13:52 42.82 42.82 42.81 42.81 1.9K
13:53 42.81 42.82 42.81 42.81 2.9K
13:54 42.82 42.82 42.80 42.80 0.6K
13:55 42.78 42.78 42.78 42.78 1.0K
13:56 42.84 42.85 42.84 42.85 0.5K
13:57 42.86 42.86 42.85 42.85 0.9K
13:58 42.86 42.88 42.86 42.88 1.5K
14:00 42.89 42.89 42.89 42.89 0.8K
14:02 42.78 42.78 42.77 42.77 2.0K
14:03 42.78 42.83 42.78 42.83 4.9K
14:04 42.80 42.80 42.80 42.79 1.8K
14:05 42.79 42.87 42.79 42.87 2.3K
14:06 42.87 42.87 42.87 42.87 2.8K
14:07 42.91 42.91 42.91 42.91 0.4K
14:08 42.87 42.88 42.87 42.88 1.1K
14:09 42.93 42.93 42.93 42.93 1.3K
14:10 42.95 42.95 42.95 42.95 0.6K
14:11 42.97 42.97 42.97 42.97 0.1K
14:12 42.95 42.95 42.95 42.95 0.8K
14:13 42.95 42.95 42.95 42.95 2.9K
14:14 42.94 42.94 42.92 42.93 1.7K
14:15 42.95 42.98 42.95 42.98 0.3K
14:16 42.95 42.97 42.95 42.97 0.6K
14:17 42.95 42.95 42.93 42.93 2.7K
14:18 42.93 42.93 42.93 42.93 0.2K
14:19 42.94 42.94 42.94 42.94 0.1K
14:20 42.93 42.97 42.93 42.97 1.5K
14:21 42.99 43.02 42.99 43.02 0.4K
14:22 43.03 43.04 43.03 43.03 0.6K
14:24 43.04 43.04 43.04 43.04 0.3K
14:25 43.02 43.02 43.02 43.02 0.2K
14:26 43.02 43.02 43.02 43.02 0.2K
14:27 43.02 43.03 43.01 43.01 0.8K
14:28 43.03 43.04 43.03 43.04 0.6K
14:30 43.07 43.08 43.07 43.08 5.2K
14:32 43.06 43.06 43.06 43.06 0.5K
14:34 43.10 43.10 43.09 43.09 0.9K
14:35 43.05 43.05 43.05 43.05 0.7K
14:36 43.02 43.02 43.02 43.02 0.2K
14:38 43.05 43.05 43.05 43.05 0.2K
14:39 43.08 43.08 43.08 43.08 0.4K
14:40 43.18 43.19 43.18 43.19 1.2K
14:41 43.12 43.12 43.08 43.08 1.1K
14:42 43.10 43.10 43.10 43.10 0.8K
14:43 43.10 43.10 43.10 43.10 0.3K
14:44 43.12 43.12 43.10 43.10 1.9K
14:45 43.08 43.08 43.07 43.07 0.6K
14:46 43.08 43.08 43.08 43.08 1.7K
14:48 43.10 43.10 43.09 43.09 0.9K
14:49 43.13 43.13 43.13 43.13 0.3K
14:50 43.16 43.18 43.16 43.18 1.0K
14:52 43.17 43.17 43.17 43.17 0.5K
14:53 43.13 43.13 43.13 43.13 0.4K
14:54 43.16 43.16 43.16 43.16 0.4K
14:56 43.20 43.20 43.20 43.20 1.4K
14:57 43.17 43.17 43.16 43.16 1.0K
14:58 43.17 43.17 43.16 43.16 0.7K
14:59 43.14 43.17 43.14 43.15 2.2K
15:00 43.18 43.18 43.18 43.18 2.3K
15:01 43.20 43.20 43.20 43.20 2.0K
15:02 43.25 43.25 43.25 43.25 0.4K
15:03 43.25 43.25 43.25 43.25 0.5K
15:05 43.21 43.21 43.21 43.21 0.9K
15:08 43.27 43.28 43.27 43.28 0.9K
15:09 43.30 43.30 43.30 43.30 2.2K
15:11 43.29 43.29 43.29 43.29 0.9K
15:12 43.26 43.26 43.26 43.26 0.3K
15:13 43.24 43.24 43.24 43.24 0.4K
15:17 43.30 43.30 43.30 43.30 0.5K
15:18 43.32 43.32 43.32 43.32 0.5K
15:21 43.27 43.27 43.27 43.27 3.1K
15:22 43.28 43.28 43.28 43.28 0.5K
15:23 43.29 43.29 43.29 43.29 0.8K
15:24 43.29 43.29 43.29 43.29 0.1K
15:26 43.30 43.30 43.30 43.30 0.3K
15:27 43.29 43.29 43.29 43.29 0.3K
15:28 43.30 43.31 43.30 43.31 0.5K
15:29 43.32 43.32 43.28 43.28 1.0K
15:30 43.31 43.31 43.30 43.30 2.5K
15:31 43.29 43.31 43.29 43.31 0.6K
15:32 43.28 43.28 43.27 43.27 1.6K
15:33 43.22 43.22 43.22 43.22 0.7K
15:35 43.21 43.26 43.21 43.26 1.6K
15:37 43.27 43.27 43.27 43.27 0.4K
15:38 43.25 43.25 43.25 43.25 0.3K
15:39 43.22 43.22 43.21 43.21 0.5K
15:40 43.21 43.21 43.21 43.21 1.6K
15:41 43.21 43.23 43.21 43.23 1.0K
15:42 43.22 43.22 43.22 43.22 0.6K
15:43 43.18 43.18 43.04 43.04 5.9K
15:44 43.04 43.04 42.96 42.96 4.9K
15:45 42.97 43.00 42.97 43.00 1.2K
15:46 43.03 43.06 43.03 43.06 1.3K
15:47 43.04 43.04 43.01 43.01 0.4K
15:48 43.09 43.09 43.09 43.09 0.7K
15:49 43.08 43.08 43.05 43.06 1.4K
15:50 43.10 43.14 43.10 43.14 1.8K
15:51 43.12 43.13 43.12 43.13 0.4K
15:52 43.17 43.17 43.16 43.17 1.5K
15:53 43.18 43.18 43.17 43.18 7.2K
15:54 43.19 43.19 43.19 43.19 2.3K
15:55 43.17 43.17 43.17 43.17 0.4K
15:56 43.19 43.19 43.19 43.19 1.0K
15:58 43.19 43.19 43.16 43.16 2.9K
15:59 43.11 43.13 43.05 43.13 39.5K
16:00 43.14 43.14 43.14 43.14 20.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし