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 44.22 44.22 44.12 44.14 82.1K
09:31 44.11 44.25 44.10 44.23 14.1K
09:32 44.21 44.28 44.21 44.24 24.4K
09:33 44.24 44.24 44.19 44.19 1.7K
09:34 44.15 44.15 44.12 44.12 7.9K
09:35 44.07 44.07 44.03 44.03 9.3K
09:36 44.04 44.17 44.04 44.17 2.2K
09:37 44.14 44.15 44.11 44.11 2.8K
09:38 44.14 44.14 44.12 44.14 9.1K
09:39 44.16 44.20 44.16 44.20 13.6K
09:40 44.21 44.23 44.19 44.23 5.5K
09:41 44.26 44.26 44.23 44.25 3.0K
09:42 44.27 44.32 44.27 44.29 15.7K
09:43 44.30 44.31 44.29 44.30 8.3K
09:44 44.31 44.35 44.31 44.35 2.5K
09:45 44.35 44.39 44.33 44.33 4.5K
09:46 44.32 44.39 44.32 44.38 2.0K
09:47 44.34 44.35 44.32 44.35 1.4K
09:48 44.32 44.36 44.31 44.35 4.5K
09:49 44.37 44.42 44.37 44.41 6.8K
09:50 44.43 44.44 44.43 44.43 1.1K
09:51 44.40 44.40 44.39 44.40 1.8K
09:52 44.40 44.40 44.38 44.38 4.2K
09:53 44.41 44.43 44.40 44.43 1.7K
09:54 44.43 44.44 44.35 44.36 18.0K
09:55 44.37 44.37 44.37 44.37 2.0K
09:57 44.29 44.29 44.24 44.24 3.4K
09:58 44.23 44.27 44.23 44.27 1.9K
09:59 44.27 44.27 44.24 44.27 1.3K
10:00 44.19 44.19 44.07 44.11 22.0K
10:01 44.11 44.11 44.00 44.01 12.4K
10:02 43.90 43.90 43.87 43.87 6.1K
10:03 43.91 43.91 43.91 43.91 3.1K
10:04 43.87 43.88 43.81 43.85 5.8K
10:05 43.73 43.74 43.69 43.69 13.2K
10:06 43.81 43.85 43.81 43.84 3.4K
10:09 44.02 44.02 43.98 43.98 9.4K
10:10 44.02 44.02 43.94 43.94 0.8K
10:11 43.90 43.90 43.89 43.89 2.3K
10:12 43.81 43.81 43.68 43.68 2.4K
10:13 43.75 43.75 43.66 43.66 8.5K
10:14 43.66 43.66 43.65 43.65 3.7K
10:15 43.73 43.74 43.73 43.74 1.3K
10:16 43.61 43.61 43.52 43.52 2.4K
10:17 43.54 43.57 43.52 43.52 6.6K
10:18 43.55 43.55 43.55 43.55 2.9K
10:20 43.39 43.39 43.39 43.39 1.8K
10:21 43.31 43.31 43.31 43.31 0.9K
10:22 43.38 43.45 43.38 43.45 1.5K
10:23 43.45 43.45 43.40 43.40 1.5K
10:25 43.55 43.55 43.55 43.55 0.9K
10:26 43.59 43.59 43.59 43.59 0.4K
10:27 43.62 43.64 43.62 43.64 1.2K
10:28 43.69 43.69 43.69 43.69 0.5K
10:29 43.71 43.71 43.67 43.70 0.5K
10:30 43.70 43.76 43.70 43.76 0.9K
10:31 43.78 43.78 43.74 43.74 0.8K
10:32 43.75 43.75 43.73 43.73 2.1K
10:34 43.61 43.69 43.61 43.69 1.9K
10:35 43.74 43.74 43.74 43.74 0.4K
10:36 43.79 43.79 43.79 43.79 0.5K
10:37 43.76 43.76 43.75 43.75 1.6K
10:38 43.68 43.68 43.68 43.68 0.3K
10:39 43.71 43.71 43.71 43.71 1.7K
10:40 43.69 43.69 43.69 43.69 3.0K
10:42 43.83 43.88 43.83 43.88 2.7K
10:43 43.86 43.86 43.76 43.76 2.0K
10:44 43.77 43.77 43.77 43.77 3.1K
10:46 43.76 43.78 43.76 43.78 6.4K
10:47 43.82 43.82 43.82 43.82 1.4K
10:48 43.86 43.86 43.84 43.84 2.5K
10:50 43.90 43.91 43.90 43.91 3.5K
10:51 43.93 43.99 43.93 43.98 3.2K
10:52 43.95 43.95 43.95 43.95 0.6K
10:53 44.01 44.01 43.69 43.69 18.1K
10:54 43.61 43.61 43.56 43.56 2.7K
10:55 43.65 43.66 43.60 43.66 3.3K
10:57 43.50 43.50 43.49 43.49 3.5K
10:58 43.58 43.58 43.55 43.55 2.6K
11:00 43.58 43.58 43.52 43.52 2.8K
11:01 43.42 43.42 43.42 43.42 1.2K
11:02 43.37 43.37 43.37 43.37 1.8K
11:03 43.33 43.37 43.33 43.33 2.8K
11:04 43.39 43.44 43.39 43.44 2.0K
11:05 43.42 43.42 43.40 43.40 3.3K
11:06 43.38 43.41 43.38 43.41 2.3K
11:09 43.55 43.55 43.55 43.55 6.8K
11:10 43.47 43.47 43.47 43.47 0.4K
11:11 43.49 43.49 43.49 43.49 1.4K
11:13 43.44 43.44 43.44 43.44 0.5K
11:14 43.43 43.43 43.40 43.42 2.7K
11:15 43.43 43.43 43.42 43.42 1.5K
11:17 43.54 43.54 43.54 43.54 0.4K
11:18 43.55 43.55 43.55 43.55 0.9K
11:19 43.56 43.72 43.55 43.72 8.1K
11:22 43.59 43.59 43.55 43.55 0.9K
11:23 43.54 43.57 43.54 43.57 1.6K
11:24 43.56 43.56 43.52 43.52 10.5K
11:25 43.49 43.49 43.49 43.49 1.4K
11:26 43.47 43.47 43.47 43.47 1.6K
11:27 43.49 43.49 43.47 43.47 0.8K
11:28 43.47 43.47 43.47 43.47 2.8K
11:29 43.51 43.51 43.51 43.51 2.5K
11:32 43.44 43.44 43.44 43.44 1.2K
11:35 43.44 43.44 43.44 43.44 0.2K
11:36 43.45 43.45 43.45 43.45 0.5K
11:37 43.53 43.53 43.52 43.53 5.7K
11:38 43.60 43.60 43.60 43.60 0.7K
11:39 43.59 43.59 43.53 43.53 2.4K
11:42 43.57 43.57 43.50 43.50 7.0K
11:45 43.46 43.46 43.46 43.46 0.2K
11:46 43.46 43.48 43.39 43.39 3.9K
11:47 43.37 43.37 43.37 43.37 2.2K
11:50 43.36 43.41 43.36 43.41 1.1K
11:51 43.44 43.45 43.39 43.39 1.8K
11:52 43.38 43.38 43.38 43.38 0.9K
11:53 43.34 43.34 43.34 43.34 0.7K
11:54 43.36 43.36 43.36 43.36 0.8K
11:55 43.35 43.35 43.35 43.35 0.8K
11:56 43.41 43.41 43.41 43.41 1.2K
11:58 43.47 43.47 43.47 43.47 2.9K
11:59 43.44 43.44 43.44 43.44 2.2K
12:01 43.39 43.39 43.39 43.39 1.2K
12:02 43.44 43.44 43.44 43.44 5.9K
12:05 43.31 43.31 43.31 43.31 2.0K
12:09 43.52 43.53 43.52 43.53 0.8K
12:10 43.47 43.47 43.47 43.47 1.2K
12:11 43.42 43.42 43.42 43.42 1.6K
12:15 43.49 43.49 43.38 43.38 9.4K
12:16 43.43 43.47 43.43 43.47 2.2K
12:17 43.42 43.42 43.36 43.36 1.3K
12:18 43.37 43.37 43.19 43.19 2.6K
12:19 43.18 43.19 43.18 43.19 2.2K
12:20 43.18 43.18 43.18 43.18 0.5K
12:21 43.18 43.18 43.13 43.18 20.3K
12:22 43.21 43.21 43.21 43.21 0.8K
12:23 43.15 43.15 43.15 43.15 1.9K
12:25 43.14 43.14 43.14 43.14 1.4K
12:27 43.17 43.17 43.17 43.17 2.4K
12:31 43.24 43.24 43.24 43.24 4.1K
12:35 43.24 43.24 43.24 43.24 0.1K
12:36 43.25 43.25 43.25 43.25 0.2K
12:37 43.26 43.26 43.26 43.26 2.2K
12:38 43.29 43.29 43.28 43.29 0.7K
12:39 43.30 43.31 43.30 43.31 2.1K
12:41 43.30 43.30 43.28 43.28 1.3K
12:42 43.30 43.30 43.30 43.30 3.0K
12:48 43.35 43.35 43.35 43.35 0.7K
12:50 43.33 43.33 43.33 43.33 0.6K
12:53 43.27 43.27 43.27 43.27 0.9K
12:54 43.30 43.30 43.30 43.30 0.4K
12:56 43.28 43.31 43.28 43.29 1.4K
12:59 43.21 43.21 43.20 43.20 0.5K
13:00 43.21 43.21 43.21 43.21 1.6K
13:03 43.28 43.30 43.28 43.30 4.4K
13:04 43.29 43.29 43.29 43.29 1.2K
13:07 43.37 43.37 43.37 43.37 0.5K
13:08 43.36 43.38 43.36 43.38 0.9K
13:11 43.42 43.42 43.42 43.42 1.0K
13:12 43.38 43.38 43.38 43.38 4.2K
13:13 43.38 43.39 43.38 43.39 2.1K
13:17 43.39 43.39 43.39 43.39 0.2K
13:18 43.40 43.40 43.40 43.40 0.5K
13:19 43.41 43.41 43.41 43.41 0.2K
13:21 43.39 43.39 43.36 43.38 1.1K
13:23 43.43 43.43 43.43 43.43 0.9K
13:24 43.46 43.46 43.46 43.46 0.5K
13:25 43.45 43.45 43.45 43.45 1.0K
13:28 43.44 43.44 43.44 43.44 8.3K
13:29 43.44 43.44 43.44 43.44 0.9K
13:31 43.42 43.44 43.42 43.44 3.2K
13:33 43.50 43.54 43.50 43.54 1.1K
13:36 43.59 43.59 43.59 43.59 0.8K
13:37 43.60 43.60 43.60 43.60 1.3K
13:39 43.60 43.60 43.60 43.60 2.3K
13:44 43.52 43.52 43.52 43.52 2.0K
13:45 43.52 43.52 43.52 43.52 0.8K
13:46 43.53 43.53 43.50 43.50 8.5K
13:48 43.44 43.44 43.44 43.44 0.9K
13:50 43.50 43.50 43.50 43.50 2.7K
13:53 43.37 43.37 43.37 43.37 0.2K
13:55 43.35 43.35 43.35 43.35 1.3K
13:56 43.33 43.33 43.33 43.33 0.5K
13:57 43.35 43.36 43.35 43.36 21.6K
14:01 43.27 43.27 43.27 43.27 4.4K
14:02 43.26 43.26 43.26 43.26 4.4K
14:03 43.25 43.25 43.25 43.25 0.7K
14:04 43.28 43.31 43.28 43.31 5.3K
14:05 43.29 43.29 43.29 43.29 0.3K
14:06 43.27 43.27 43.27 43.27 0.1K
14:07 43.17 43.17 43.17 43.17 1.2K
14:08 43.18 43.18 43.18 43.18 4.9K
14:09 43.21 43.22 43.19 43.19 1.1K
14:10 43.22 43.22 43.22 43.22 7.5K
14:11 43.24 43.24 43.23 43.23 1.0K
14:12 43.25 43.25 43.21 43.21 1.0K
14:14 43.20 43.20 43.19 43.20 3.9K
14:15 43.21 43.21 43.18 43.18 3.4K
14:16 43.19 43.19 43.19 43.19 2.0K
14:17 43.17 43.17 43.17 43.17 0.5K
14:18 43.17 43.17 43.13 43.13 3.8K
14:20 43.16 43.16 43.16 43.16 0.7K
14:22 43.13 43.14 43.13 43.14 1.7K
14:23 43.18 43.22 43.18 43.22 0.8K
14:24 43.21 43.24 43.21 43.23 0.4K
14:26 43.26 43.26 43.26 43.26 0.3K
14:29 43.24 43.24 43.24 43.24 0.2K
14:30 43.18 43.18 43.18 43.18 0.6K
14:31 43.19 43.19 43.19 43.19 2.2K
14:33 43.23 43.23 43.22 43.22 1.7K
14:34 43.18 43.18 43.18 43.18 0.1K
14:35 43.16 43.16 43.15 43.15 0.7K
14:36 43.11 43.11 43.11 43.11 0.4K
14:37 43.11 43.11 43.11 43.11 3.3K
14:39 43.11 43.11 43.11 43.11 2.2K
14:40 43.11 43.11 43.06 43.06 7.2K
14:41 43.01 43.01 42.98 42.98 1.6K
14:42 42.99 43.00 42.99 43.00 3.1K
14:43 42.96 42.97 42.96 42.97 7.7K
14:45 43.02 43.02 43.02 43.02 0.6K
14:46 42.99 42.99 42.99 42.99 0.1K
14:47 42.99 42.99 42.99 42.99 1.0K
14:48 43.02 43.04 43.02 43.04 1.0K
14:50 43.08 43.08 43.06 43.06 0.9K
14:51 43.08 43.08 43.08 43.08 3.9K
14:52 43.11 43.11 43.05 43.05 0.2K
14:53 43.06 43.06 43.06 43.06 0.2K
14:54 43.03 43.03 43.03 43.03 0.2K
14:55 43.00 43.00 43.00 43.00 0.2K
14:56 42.98 43.02 42.98 43.02 3.1K
15:01 42.88 42.88 42.88 42.88 0.1K
15:02 42.88 42.90 42.85 42.85 2.3K
15:03 42.86 42.86 42.85 42.85 0.6K
15:04 42.85 42.85 42.81 42.82 4.7K
15:05 42.76 42.77 42.76 42.76 6.1K
15:06 42.78 42.78 42.78 42.78 1.5K
15:07 42.77 42.78 42.76 42.78 4.1K
15:08 42.76 42.76 42.73 42.75 5.9K
15:10 42.75 42.75 42.70 42.70 2.2K
15:11 42.71 42.71 42.67 42.67 2.2K
15:12 42.69 42.69 42.69 42.69 1.5K
15:13 42.67 42.67 42.67 42.67 1.3K
15:14 42.71 42.71 42.69 42.69 1.3K
15:15 42.73 42.73 42.73 42.73 0.8K
15:16 42.74 42.74 42.72 42.72 1.5K
15:17 42.73 42.73 42.73 42.73 0.1K
15:18 42.76 42.81 42.76 42.78 2.7K
15:19 42.80 42.80 42.79 42.80 4.1K
15:20 42.80 42.80 42.78 42.78 1.8K
15:21 42.72 42.72 42.68 42.68 0.8K
15:22 42.69 42.74 42.69 42.74 2.8K
15:23 42.75 42.75 42.75 42.75 0.2K
15:24 42.71 42.71 42.69 42.69 6.8K
15:25 42.66 42.67 42.66 42.67 3.4K
15:26 42.67 42.67 42.66 42.66 2.1K
15:27 42.68 42.68 42.68 42.68 2.1K
15:28 42.64 42.64 42.62 42.62 2.4K
15:29 42.64 42.64 42.64 42.64 0.5K
15:30 42.65 42.65 42.61 42.61 2.2K
15:31 42.61 42.61 42.61 42.61 1.9K
15:32 42.61 42.61 42.59 42.59 2.3K
15:33 42.58 42.59 42.58 42.59 4.1K
15:34 42.55 42.58 42.55 42.58 6.4K
15:35 42.60 42.60 42.59 42.59 1.7K
15:36 42.58 42.58 42.57 42.57 0.8K
15:37 42.55 42.55 42.52 42.52 2.6K
15:38 42.51 42.51 42.46 42.49 7.3K
15:39 42.48 42.48 42.48 42.48 0.2K
15:40 42.54 42.54 42.54 42.54 2.4K
15:41 42.50 42.50 42.49 42.49 0.4K
15:42 42.48 42.50 42.48 42.50 1.9K
15:43 42.55 42.55 42.53 42.54 1.8K
15:44 42.58 42.58 42.58 42.58 0.7K
15:45 42.57 42.57 42.57 42.57 0.3K
15:46 42.57 42.57 42.56 42.56 2.4K
15:47 42.55 42.55 42.55 42.54 2.6K
15:49 42.51 42.51 42.49 42.49 2.4K
15:50 42.51 42.51 42.51 42.51 0.4K
15:51 42.47 42.47 42.47 42.47 0.5K
15:52 42.49 42.49 42.49 42.49 0.2K
15:53 42.49 42.49 42.49 42.49 1.4K
15:54 42.48 42.49 42.47 42.49 7.3K
15:55 42.46 42.46 42.45 42.45 2.9K
15:56 42.45 42.45 42.44 42.45 2.8K
15:57 42.45 42.46 42.44 42.46 2.6K
15:58 42.49 42.49 42.44 42.44 10.1K
15:59 42.43 42.43 42.38 42.41 10.8K
16:00 42.43 42.43 42.42 42.42 56.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし