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 43.33 43.33 43.29 43.29 23.8K
09:31 43.36 43.36 43.35 43.35 1.1K
09:33 43.36 43.43 43.36 43.43 2.7K
09:34 43.44 43.44 43.40 43.42 1.0K
09:35 43.39 43.39 43.39 43.39 1.4K
09:36 43.40 43.40 43.38 43.38 13.6K
09:37 43.23 43.23 43.15 43.15 4.2K
09:38 43.15 43.19 43.15 43.19 2.3K
09:39 43.20 43.22 43.20 43.22 2.8K
09:40 43.20 43.20 43.17 43.17 10.2K
09:41 43.18 43.19 43.12 43.12 1.7K
09:42 43.11 43.11 43.11 43.11 0.8K
09:43 43.17 43.17 43.17 43.17 0.2K
09:44 43.20 43.22 43.20 43.22 2.1K
09:45 43.29 43.29 43.24 43.24 7.9K
09:46 43.28 43.28 43.28 43.28 19.2K
09:47 43.22 43.22 43.14 43.14 2.4K
09:49 43.09 43.09 43.09 43.09 0.6K
09:50 43.11 43.12 43.11 43.12 1.3K
09:51 43.11 43.11 43.11 43.11 0.8K
09:52 43.15 43.15 43.15 43.15 0.7K
09:53 43.20 43.20 43.19 43.19 6.6K
09:54 43.19 43.19 43.19 43.19 0.4K
09:55 43.25 43.26 43.25 43.26 4.7K
09:57 43.15 43.16 43.15 43.16 0.6K
09:58 43.15 43.16 43.15 43.16 0.5K
09:59 43.16 43.16 43.11 43.11 4.6K
10:01 43.20 43.20 43.20 43.20 0.6K
10:02 43.17 43.17 43.17 43.17 0.7K
10:03 43.18 43.18 43.18 43.18 0.7K
10:04 43.13 43.16 43.13 43.16 5.7K
10:05 43.19 43.21 43.19 43.21 1.7K
10:07 43.20 43.20 43.16 43.16 1.0K
10:08 43.14 43.16 43.14 43.16 0.6K
10:09 43.17 43.19 43.17 43.19 1.2K
10:10 43.22 43.22 43.20 43.20 1.3K
10:11 43.21 43.21 43.21 43.21 0.5K
10:12 43.19 43.19 43.19 43.19 3.4K
10:14 43.21 43.21 43.21 43.21 0.2K
10:16 43.22 43.23 43.22 43.23 0.5K
10:17 43.24 43.24 43.22 43.22 1.1K
10:18 43.19 43.19 43.19 43.19 7.2K
10:19 43.16 43.16 43.15 43.16 4.3K
10:20 43.14 43.16 43.14 43.16 1.7K
10:21 43.10 43.10 43.08 43.08 0.7K
10:22 43.10 43.14 43.10 43.14 1.5K
10:23 43.14 43.18 43.14 43.18 1.4K
10:24 43.14 43.14 43.14 43.14 2.5K
10:25 43.10 43.10 43.10 43.10 1.7K
10:26 43.09 43.09 43.06 43.06 6.8K
10:27 43.00 43.00 43.00 43.00 1.3K
10:28 43.09 43.09 43.06 43.06 1.1K
10:29 43.06 43.06 43.01 43.03 3.6K
10:30 43.03 43.05 43.03 43.05 0.6K
10:31 43.08 43.08 43.06 43.06 2.0K
10:32 43.06 43.06 43.06 43.06 0.6K
10:35 43.05 43.05 43.05 43.05 0.4K
10:36 43.08 43.09 43.04 43.04 1.2K
10:38 42.96 42.97 42.95 42.95 4.4K
10:39 42.95 42.96 42.95 42.96 3.1K
10:40 42.98 42.99 42.96 42.99 1.4K
10:41 42.99 42.99 42.99 42.99 4.0K
10:42 43.00 43.00 42.97 42.97 0.9K
10:43 42.97 42.98 42.97 42.98 3.0K
10:44 43.03 43.03 43.03 43.03 2.0K
10:45 43.09 43.09 43.09 43.09 0.9K
10:46 43.05 43.05 43.05 43.05 0.8K
10:47 43.03 43.03 43.02 43.02 11.3K
10:50 43.00 43.00 42.97 42.98 3.3K
10:51 43.03 43.03 43.03 43.03 0.6K
10:52 43.03 43.03 43.03 43.03 4.1K
10:53 43.04 43.07 43.04 43.05 3.2K
10:54 43.08 43.10 43.08 43.10 1.0K
10:57 43.11 43.11 43.09 43.09 6.5K
10:58 43.11 43.11 43.11 43.11 1.8K
11:00 43.11 43.11 43.09 43.10 1.8K
11:01 43.11 43.13 43.11 43.13 3.6K
11:02 43.13 43.13 43.09 43.09 19.4K
11:03 43.08 43.08 43.08 43.08 10.8K
11:04 43.13 43.13 43.09 43.09 1.3K
11:05 43.09 43.09 43.07 43.07 3.6K
11:07 43.13 43.13 43.11 43.11 0.8K
11:08 43.11 43.11 43.11 43.10 0.4K
11:09 43.11 43.11 43.11 43.11 0.2K
11:10 43.12 43.13 43.12 43.13 0.9K
11:12 43.12 43.12 43.12 43.12 0.2K
11:13 43.10 43.10 43.10 43.10 0.7K
11:14 43.09 43.09 43.08 43.08 5.6K
11:15 43.08 43.08 43.04 43.04 20.9K
11:17 43.05 43.06 43.05 43.06 2.5K
11:18 43.04 43.04 43.04 43.04 0.2K
11:19 43.02 43.02 43.02 43.02 1.2K
11:20 43.01 43.02 43.01 43.02 3.4K
11:21 43.00 43.01 43.00 43.01 0.6K
11:22 43.00 43.03 43.00 43.02 2.6K
11:24 43.03 43.03 43.03 43.03 1.9K
11:25 43.03 43.03 43.03 43.03 0.2K
11:26 43.04 43.04 43.04 43.04 1.2K
11:28 43.04 43.04 43.03 43.03 3.3K
11:30 43.01 43.02 43.01 43.02 1.1K
11:32 43.00 43.00 43.00 43.00 0.5K
11:33 43.00 43.00 43.00 43.00 0.3K
11:34 43.00 43.00 42.99 42.99 0.8K
11:35 42.97 42.97 42.97 42.97 0.2K
11:36 42.98 42.99 42.93 42.99 4.2K
11:40 43.01 43.01 43.01 43.01 4.9K
11:42 43.03 43.03 43.03 43.03 1.3K
11:43 43.03 43.03 43.03 43.03 0.1K
11:44 43.06 43.06 43.06 43.06 0.3K
11:45 43.07 43.07 43.05 43.05 3.8K
11:47 43.05 43.05 43.05 43.05 1.2K
11:50 43.10 43.10 43.10 43.10 0.9K
11:52 43.14 43.14 43.13 43.13 1.0K
11:54 43.15 43.15 43.13 43.14 1.8K
11:55 43.15 43.15 43.15 43.15 4.0K
12:00 43.12 43.12 43.12 43.12 0.2K
12:01 43.09 43.11 43.09 43.11 0.8K
12:02 43.10 43.10 43.10 43.10 0.1K
12:03 43.12 43.12 43.12 43.12 0.8K
12:07 43.16 43.16 43.16 43.16 1.4K
12:10 43.09 43.09 43.07 43.07 0.8K
12:11 43.01 43.03 43.01 43.03 0.6K
12:13 43.00 43.00 43.00 43.00 0.3K
12:14 42.96 42.96 42.96 42.96 0.2K
12:15 42.99 42.99 42.99 42.99 1.4K
12:19 43.04 43.04 43.04 43.04 0.4K
12:20 43.03 43.03 43.02 43.02 1.2K
12:22 43.02 43.02 43.02 43.02 0.3K
12:24 43.02 43.04 43.02 43.04 3.7K
12:25 43.08 43.08 43.08 43.08 0.7K
12:26 43.10 43.11 43.10 43.11 9.4K
12:27 43.12 43.12 43.11 43.11 0.5K
12:28 43.12 43.12 43.11 43.12 2.4K
12:29 43.11 43.13 43.11 43.13 1.6K
12:30 43.17 43.17 43.16 43.16 1.0K
12:31 43.17 43.17 43.17 43.17 0.2K
12:32 43.15 43.15 43.15 43.15 0.1K
12:33 43.16 43.16 43.16 43.16 1.2K
12:34 43.16 43.16 43.16 43.16 0.5K
12:36 43.12 43.12 43.12 43.12 0.3K
12:38 43.13 43.13 43.09 43.09 0.9K
12:40 43.12 43.12 43.12 43.12 1.8K
12:45 43.15 43.15 43.15 43.15 0.3K
12:46 43.12 43.12 43.12 43.12 0.1K
12:47 43.10 43.12 43.10 43.10 1.7K
12:49 43.12 43.12 43.12 43.12 0.2K
12:50 43.12 43.12 43.12 43.12 1.2K
12:52 43.17 43.17 43.17 43.17 0.7K
12:54 43.19 43.20 43.19 43.20 3.6K
12:55 43.20 43.21 43.20 43.21 0.8K
12:57 43.19 43.20 43.19 43.20 1.9K
12:58 43.22 43.22 43.21 43.22 3.7K
13:00 43.22 43.22 43.21 43.22 1.2K
13:01 43.19 43.19 43.19 43.19 0.2K
13:02 43.21 43.23 43.21 43.23 1.5K
13:04 43.22 43.22 43.22 43.22 0.4K
13:05 43.21 43.21 43.21 43.21 2.5K
13:06 43.22 43.22 43.22 43.22 4.9K
13:07 43.22 43.22 43.22 43.22 0.1K
13:08 43.22 43.22 43.22 43.22 0.3K
13:09 43.24 43.24 43.24 43.23 12.5K
13:10 43.19 43.19 43.19 43.19 0.3K
13:11 43.18 43.18 43.16 43.16 1.2K
13:12 43.19 43.19 43.19 43.19 0.6K
13:15 43.13 43.13 43.13 43.13 0.3K
13:17 43.13 43.13 43.13 43.13 1.8K
13:20 43.12 43.12 43.12 43.12 5.5K
13:21 43.14 43.14 43.14 43.14 0.4K
13:22 43.12 43.12 43.12 43.12 0.6K
13:23 43.15 43.15 43.13 43.13 0.5K
13:24 43.14 43.15 43.14 43.15 0.7K
13:26 43.16 43.16 43.16 43.16 0.6K
13:27 43.18 43.18 43.18 43.18 1.5K
13:31 43.24 43.24 43.22 43.22 1.3K
13:32 43.19 43.20 43.18 43.20 3.2K
13:34 43.19 43.19 43.19 43.18 0.2K
13:35 43.18 43.18 43.15 43.15 4.7K
13:37 43.15 43.15 43.13 43.13 1.3K
13:38 43.15 43.15 43.15 43.15 0.7K
13:39 43.13 43.13 43.13 43.13 0.5K
13:40 43.12 43.12 43.12 43.12 0.6K
13:45 43.14 43.14 43.14 43.14 0.1K
13:46 43.15 43.15 43.13 43.13 1.8K
13:49 43.16 43.16 43.16 43.16 0.2K
13:50 43.17 43.17 43.17 43.17 0.2K
13:51 43.18 43.19 43.18 43.19 5.6K
13:53 43.21 43.21 43.21 43.21 0.1K
13:54 43.19 43.19 43.19 43.19 1.2K
13:56 43.22 43.22 43.22 43.22 1.1K
13:59 43.25 43.25 43.25 43.25 8.6K
14:00 43.26 43.26 43.26 43.26 1.0K
14:01 43.25 43.27 43.25 43.27 6.3K
14:04 43.27 43.27 43.27 43.27 0.8K
14:08 43.25 43.25 43.25 43.25 1.0K
14:09 43.24 43.24 43.23 43.23 3.2K
14:11 43.28 43.28 43.28 43.28 0.2K
14:12 43.27 43.27 43.27 43.27 0.3K
14:13 43.26 43.26 43.26 43.26 0.2K
14:14 43.27 43.28 43.27 43.27 1.4K
14:16 43.26 43.26 43.26 43.26 0.4K
14:18 43.23 43.23 43.23 43.23 2.9K
14:22 43.24 43.24 43.24 43.24 1.4K
14:24 43.25 43.25 43.25 43.25 0.4K
14:26 43.27 43.27 43.27 43.26 0.8K
14:27 43.25 43.25 43.25 43.25 0.8K
14:28 43.25 43.25 43.24 43.24 3.8K
14:34 43.26 43.26 43.22 43.23 1.1K
14:35 43.23 43.23 43.23 43.23 0.4K
14:36 43.21 43.21 43.21 43.21 0.6K
14:37 43.17 43.17 43.17 43.17 0.3K
14:39 43.19 43.19 43.19 43.19 0.7K
14:40 43.18 43.18 43.18 43.18 0.4K
14:41 43.20 43.20 43.20 43.20 0.6K
14:42 43.19 43.19 43.19 43.19 0.3K
14:43 43.18 43.18 43.18 43.18 1.5K
14:46 43.14 43.14 43.14 43.14 5.1K
14:48 43.13 43.13 43.13 43.13 0.6K
14:49 43.12 43.12 43.12 43.12 1.1K
14:51 43.13 43.13 43.13 43.13 0.5K
14:52 43.13 43.13 43.13 43.13 3.1K
14:53 43.14 43.14 43.14 43.14 0.8K
14:54 43.15 43.15 43.14 43.14 4.5K
14:55 43.15 43.15 43.15 43.15 1.0K
14:58 43.19 43.19 43.16 43.16 1.4K
14:59 43.18 43.18 43.17 43.17 0.4K
15:00 43.17 43.17 43.16 43.17 0.9K
15:01 43.16 43.16 43.16 43.16 0.2K
15:03 43.15 43.15 43.15 43.15 0.2K
15:04 43.14 43.14 43.14 43.14 2.3K
15:05 43.14 43.14 43.13 43.13 0.4K
15:06 43.16 43.16 43.16 43.16 0.9K
15:08 43.18 43.18 43.18 43.18 0.3K
15:09 43.18 43.19 43.18 43.19 2.4K
15:10 43.16 43.16 43.16 43.16 2.2K
15:11 43.18 43.18 43.18 43.17 0.5K
15:13 43.18 43.18 43.18 43.18 0.3K
15:15 43.17 43.17 43.17 43.17 0.2K
15:16 43.21 43.21 43.21 43.21 1.0K
15:19 43.16 43.16 43.12 43.12 1.0K
15:20 43.11 43.11 43.11 43.11 1.4K
15:22 43.11 43.11 43.11 43.11 0.2K
15:23 43.10 43.12 43.10 43.12 0.4K
15:24 43.12 43.12 43.12 43.12 0.9K
15:25 43.14 43.14 43.14 43.14 0.2K
15:26 43.15 43.15 43.10 43.10 0.9K
15:27 43.10 43.12 43.10 43.12 1.4K
15:28 43.13 43.13 43.13 43.13 1.4K
15:29 43.13 43.13 43.12 43.12 1.7K
15:30 43.14 43.14 43.14 43.14 0.6K
15:31 43.14 43.14 43.14 43.14 0.4K
15:33 43.15 43.15 43.15 43.15 0.2K
15:34 43.15 43.16 43.15 43.16 0.6K
15:35 43.16 43.16 43.16 43.16 0.2K
15:36 43.16 43.16 43.16 43.16 1.5K
15:37 43.16 43.17 43.16 43.16 1.4K
15:40 43.16 43.16 43.16 43.16 0.8K
15:42 43.18 43.19 43.18 43.18 6.0K
15:44 43.21 43.21 43.21 43.21 0.6K
15:45 43.19 43.19 43.19 43.19 0.6K
15:48 43.22 43.22 43.21 43.21 0.5K
15:49 43.21 43.21 43.21 43.21 0.3K
15:50 43.21 43.21 43.21 43.21 2.9K
15:54 43.18 43.18 43.16 43.16 1.9K
15:55 43.17 43.17 43.17 43.17 1.3K
15:57 43.14 43.14 43.14 43.14 0.4K
15:58 43.14 43.16 43.14 43.15 5.0K
15:59 43.14 43.18 43.14 43.16 8.9K
16:00 43.16 43.18 43.16 43.18 14.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし