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 42.28 42.32 42.27 42.32 42.8K
09:31 42.41 42.43 42.39 42.43 28.9K
09:32 42.40 42.44 42.40 42.43 6.1K
09:33 42.37 42.37 42.30 42.30 1.4K
09:34 42.33 42.33 42.33 42.33 0.2K
09:35 42.35 42.35 42.28 42.28 1.8K
09:36 42.27 42.28 42.27 42.28 1.2K
09:37 42.28 42.28 42.28 42.28 2.6K
09:38 42.32 42.32 42.32 42.32 0.5K
09:39 42.32 42.32 42.27 42.27 0.7K
09:40 42.28 42.29 42.28 42.28 1.7K
09:41 42.26 42.26 42.26 42.26 3.2K
09:42 42.15 42.15 42.15 42.15 1.0K
09:43 42.16 42.17 42.15 42.15 11.1K
09:44 42.16 42.16 42.14 42.15 2.3K
09:45 42.16 42.21 42.16 42.21 3.3K
09:46 42.19 42.19 42.12 42.12 1.8K
09:47 42.14 42.15 42.12 42.13 2.4K
09:48 42.14 42.16 42.14 42.15 2.7K
09:49 42.14 42.17 42.13 42.13 3.2K
09:50 42.11 42.11 42.07 42.07 3.3K
09:51 42.07 42.09 42.03 42.08 4.7K
09:52 42.06 42.06 42.04 42.06 0.6K
09:53 42.05 42.05 42.00 42.00 3.0K
09:54 42.04 42.04 42.03 42.03 1.7K
09:55 42.00 42.00 41.97 41.97 6.6K
09:57 41.91 41.91 41.91 41.91 1.3K
09:58 41.91 41.91 41.89 41.89 1.3K
09:59 41.90 41.91 41.90 41.91 1.3K
10:00 41.94 41.94 41.90 41.92 2.3K
10:01 41.92 41.92 41.86 41.87 3.0K
10:02 41.87 41.87 41.87 41.87 1.3K
10:03 41.85 41.85 41.84 41.84 1.7K
10:04 41.79 41.80 41.78 41.80 5.5K
10:05 41.82 41.82 41.75 41.75 2.4K
10:06 41.72 41.74 41.70 41.70 3.5K
10:07 41.73 41.77 41.69 41.69 10.6K
10:08 41.74 41.88 41.74 41.88 3.4K
10:09 41.87 41.91 41.86 41.86 54.5K
10:10 41.93 41.93 41.89 41.89 3.1K
10:11 41.88 41.88 41.87 41.87 2.2K
10:12 41.89 41.91 41.89 41.91 1.0K
10:13 41.91 41.91 41.90 41.90 2.2K
10:14 42.04 42.04 42.04 42.04 2.7K
10:15 41.97 41.97 41.97 41.97 2.6K
10:16 41.97 41.97 41.96 41.96 2.4K
10:17 41.99 41.99 41.89 41.89 10.8K
10:18 41.87 41.88 41.86 41.88 5.8K
10:19 41.82 41.82 41.79 41.82 3.8K
10:21 41.89 41.89 41.89 41.89 1.0K
10:22 41.83 41.83 41.83 41.83 0.9K
10:23 41.91 41.92 41.91 41.92 0.4K
10:26 41.89 41.89 41.86 41.86 1.5K
10:27 41.80 41.80 41.80 41.80 0.3K
10:28 41.81 41.81 41.76 41.76 1.9K
10:30 41.75 41.79 41.75 41.79 3.5K
10:31 41.74 41.74 41.74 41.74 0.7K
10:32 41.76 41.76 41.76 41.76 0.7K
10:33 41.77 41.77 41.77 41.77 1.7K
10:35 41.73 41.73 41.73 41.73 4.4K
10:36 41.69 41.69 41.69 41.69 1.7K
10:37 41.71 41.73 41.70 41.73 0.8K
10:38 41.70 41.70 41.70 41.70 0.8K
10:39 41.70 41.70 41.70 41.70 3.1K
10:41 41.71 41.71 41.69 41.70 2.6K
10:42 41.69 41.69 41.69 41.69 0.4K
10:43 41.68 41.68 41.66 41.66 2.1K
10:45 41.64 41.66 41.64 41.66 1.0K
10:46 41.64 41.64 41.58 41.59 2.3K
10:48 41.55 41.58 41.55 41.58 0.6K
10:49 41.63 41.63 41.59 41.59 2.8K
10:51 41.57 41.60 41.57 41.60 1.0K
10:52 41.61 41.64 41.61 41.64 3.3K
10:53 41.69 41.69 41.69 41.69 1.0K
10:54 41.62 41.62 41.62 41.62 1.8K
10:55 41.62 41.62 41.60 41.60 4.6K
10:56 41.61 41.61 41.61 41.61 0.5K
10:57 41.65 41.67 41.65 41.67 0.6K
10:58 41.67 41.72 41.67 41.72 3.4K
10:59 41.74 41.76 41.74 41.76 2.3K
11:00 41.73 41.73 41.70 41.70 3.4K
11:01 41.74 41.74 41.74 41.74 1.2K
11:02 41.72 41.73 41.72 41.73 2.2K
11:03 41.71 41.74 41.71 41.74 6.7K
11:04 41.73 41.73 41.72 41.72 0.6K
11:05 41.77 41.82 41.77 41.82 10.8K
11:06 41.88 41.92 41.88 41.90 2.7K
11:08 41.90 41.90 41.87 41.90 10.7K
11:09 41.92 41.93 41.92 41.93 8.4K
11:11 41.96 41.96 41.95 41.95 2.9K
11:12 41.99 41.99 41.99 41.99 0.4K
11:13 42.05 42.05 42.04 42.04 0.5K
11:14 41.99 41.99 41.99 41.99 1.8K
11:16 41.97 41.97 41.97 41.97 1.8K
11:17 41.89 41.89 41.89 41.89 5.7K
11:18 41.85 41.85 41.82 41.82 2.7K
11:19 41.82 41.82 41.82 41.82 2.0K
11:21 41.80 41.80 41.80 41.80 1.1K
11:22 41.82 41.82 41.82 41.82 0.1K
11:23 41.90 41.90 41.90 41.90 0.2K
11:24 41.91 41.91 41.91 41.91 1.2K
11:28 42.03 42.03 42.03 42.03 0.6K
11:29 42.01 42.01 42.01 42.01 6.9K
11:30 41.98 41.98 41.97 41.97 0.4K
11:32 41.96 41.96 41.96 41.96 0.5K
11:33 41.94 41.94 41.94 41.94 0.5K
11:34 41.97 41.97 41.97 41.97 1.7K
11:38 41.86 41.86 41.86 41.86 1.9K
11:40 41.83 41.83 41.83 41.83 1.4K
11:43 41.93 41.94 41.93 41.94 0.7K
11:44 41.93 41.98 41.93 41.98 1.3K
11:49 41.88 41.88 41.88 41.88 0.6K
11:50 41.83 41.83 41.83 41.83 3.5K
11:52 41.84 41.84 41.84 41.84 0.6K
11:53 41.86 41.88 41.86 41.87 1.6K
11:54 41.86 41.86 41.86 41.86 2.4K
11:56 41.80 41.81 41.80 41.81 32.7K
11:57 41.76 41.76 41.76 41.76 1.9K
11:59 41.79 41.79 41.79 41.79 1.2K
12:01 41.79 41.79 41.79 41.79 1.5K
12:03 41.85 41.85 41.84 41.84 1.2K
12:04 41.85 41.85 41.84 41.84 0.3K
12:05 41.84 41.86 41.84 41.86 2.0K
12:10 41.89 41.89 41.89 41.89 0.7K
12:11 41.89 41.89 41.88 41.88 1.0K
12:12 41.88 41.88 41.86 41.87 6.0K
12:13 41.90 41.90 41.90 41.90 0.7K
12:14 41.86 41.90 41.86 41.90 11.5K
12:15 41.92 41.95 41.92 41.95 20.8K
12:16 41.98 41.98 41.98 41.98 1.5K
12:17 42.03 42.03 42.03 42.03 0.4K
12:18 42.04 42.06 42.04 42.06 27.1K
12:22 42.07 42.09 42.07 42.09 5.6K
12:23 42.08 42.08 42.08 42.08 0.4K
12:25 42.06 42.06 42.06 42.06 0.5K
12:26 42.08 42.08 42.08 42.08 0.7K
12:27 42.07 42.07 42.07 42.07 0.3K
12:28 42.07 42.07 42.07 42.07 0.4K
12:29 42.06 42.06 42.06 42.06 0.2K
12:30 42.06 42.06 42.05 42.05 0.6K
12:33 42.05 42.05 42.05 42.05 1.1K
12:35 42.04 42.07 42.04 42.07 1.1K
12:36 42.08 42.08 42.08 42.08 0.7K
12:38 42.09 42.09 42.09 42.09 0.5K
12:41 42.12 42.13 42.12 42.13 1.5K
12:42 42.11 42.11 42.11 42.11 0.5K
12:43 42.11 42.11 42.11 42.11 0.4K
12:44 42.14 42.14 42.14 42.14 0.5K
12:45 42.15 42.15 42.15 42.15 0.5K
12:46 42.05 42.05 42.05 42.05 1.2K
12:47 42.04 42.04 42.04 42.04 0.8K
12:49 42.08 42.08 42.08 42.08 0.1K
12:50 42.07 42.07 42.07 42.07 4.4K
12:51 42.06 42.06 42.05 42.05 0.7K
12:52 42.03 42.03 42.02 42.02 1.7K
12:53 42.00 42.00 42.00 42.00 5.4K
12:54 41.98 41.98 41.98 41.98 1.0K
12:55 41.96 41.96 41.96 41.96 0.6K
12:57 41.94 41.94 41.91 41.91 2.8K
12:59 41.93 41.93 41.90 41.90 11.6K
13:04 41.93 41.93 41.91 41.91 0.8K
13:05 41.91 41.91 41.89 41.89 1.5K
13:08 41.95 41.95 41.95 41.95 0.2K
13:09 41.95 41.95 41.95 41.95 0.2K
13:10 41.95 41.95 41.95 41.95 0.1K
13:11 41.97 41.97 41.96 41.96 0.8K
13:13 41.92 41.94 41.92 41.94 1.3K
13:14 41.93 41.93 41.93 41.93 1.3K
13:17 41.96 41.96 41.96 41.96 1.5K
13:18 42.01 42.01 42.01 42.01 0.2K
13:19 41.98 41.98 41.95 41.95 0.4K
13:20 42.00 42.00 42.00 42.00 2.8K
13:21 41.99 41.99 41.99 41.99 0.3K
13:22 41.96 41.96 41.94 41.94 1.2K
13:23 41.92 41.92 41.90 41.90 2.7K
13:24 41.92 41.92 41.92 41.92 0.1K
13:25 41.90 41.90 41.90 41.90 0.3K
13:26 41.88 41.88 41.88 41.88 2.5K
13:32 41.83 41.83 41.83 41.83 0.3K
13:33 41.81 41.81 41.81 41.81 0.8K
13:34 41.84 41.84 41.84 41.84 3.8K
13:35 41.83 41.83 41.83 41.83 1.8K
13:36 41.80 41.83 41.80 41.83 0.9K
13:37 41.84 41.84 41.84 41.84 0.6K
13:38 41.84 41.84 41.84 41.84 0.5K
13:41 41.83 41.83 41.83 41.83 0.4K
13:43 41.82 41.82 41.82 41.82 0.7K
13:44 41.78 41.78 41.78 41.78 0.5K
13:46 41.80 41.80 41.80 41.80 5.5K
13:49 41.79 41.80 41.79 41.80 0.7K
13:50 41.82 41.82 41.81 41.81 1.4K
13:51 41.81 41.81 41.81 41.81 1.7K
13:52 41.83 41.83 41.83 41.83 1.2K
13:54 41.78 41.78 41.78 41.78 0.2K
13:55 41.77 41.77 41.77 41.77 0.8K
13:57 41.71 41.71 41.70 41.70 2.8K
13:58 41.70 41.70 41.68 41.68 1.6K
13:59 41.70 41.70 41.70 41.70 1.8K
14:01 41.75 41.75 41.74 41.74 10.7K
14:02 41.76 41.78 41.76 41.78 1.9K
14:03 41.78 41.78 41.78 41.78 0.1K
14:04 41.82 41.82 41.80 41.80 1.4K
14:05 41.77 41.78 41.77 41.78 10.6K
14:06 41.76 41.76 41.75 41.75 1.1K
14:07 41.76 41.76 41.76 41.76 0.6K
14:08 41.72 41.72 41.72 41.72 0.4K
14:09 41.72 41.73 41.72 41.73 5.3K
14:12 41.71 41.71 41.71 41.71 0.7K
14:14 41.81 41.81 41.79 41.79 11.3K
14:15 41.76 41.76 41.76 41.76 0.2K
14:16 41.83 41.83 41.83 41.83 1.5K
14:17 41.77 41.77 41.77 41.77 0.8K
14:18 41.76 41.76 41.76 41.76 0.5K
14:19 41.78 41.78 41.75 41.76 1.4K
14:22 41.80 41.80 41.77 41.77 21.3K
14:24 41.86 41.86 41.86 41.86 0.9K
14:25 41.85 41.85 41.85 41.85 0.4K
14:26 41.89 41.89 41.83 41.83 1.0K
14:28 41.81 41.81 41.81 41.81 0.7K
14:30 41.80 41.80 41.80 41.80 1.8K
14:31 41.80 41.80 41.77 41.77 1.7K
14:32 41.76 41.82 41.76 41.82 2.6K
14:33 41.82 41.84 41.82 41.84 32.5K
14:34 41.78 41.78 41.75 41.76 2.6K
14:35 41.74 41.74 41.73 41.73 1.6K
14:36 41.74 41.74 41.72 41.72 2.8K
14:37 41.71 41.71 41.68 41.68 13.4K
14:38 41.68 41.68 41.68 41.68 0.2K
14:39 41.69 41.69 41.67 41.67 12.5K
14:40 41.68 41.69 41.68 41.69 5.9K
14:41 41.64 41.64 41.63 41.63 2.3K
14:42 41.63 41.63 41.58 41.58 8.6K
14:43 41.59 41.62 41.59 41.62 3.6K
14:44 41.64 41.64 41.50 41.50 15.8K
14:45 41.52 41.52 41.52 41.52 0.2K
14:46 41.55 41.55 41.49 41.49 2.8K
14:47 41.53 41.57 41.53 41.57 4.3K
14:48 41.55 41.55 41.55 41.55 0.2K
14:49 41.59 41.60 41.58 41.60 3.3K
14:50 41.56 41.57 41.56 41.57 2.6K
14:51 41.62 41.64 41.62 41.64 3.2K
14:52 41.66 41.66 41.63 41.63 3.2K
14:53 41.56 41.56 41.55 41.55 4.2K
14:54 41.59 41.59 41.59 41.59 4.6K
14:56 41.60 41.60 41.59 41.59 1.3K
14:57 41.55 41.57 41.55 41.57 5.9K
14:59 41.57 41.57 41.57 41.57 1.7K
15:00 41.59 41.59 41.54 41.56 5.8K
15:01 41.60 41.60 41.60 41.60 2.2K
15:02 41.59 41.59 41.59 41.59 1.3K
15:03 41.61 41.61 41.60 41.60 2.1K
15:04 41.59 41.67 41.59 41.66 49.3K
15:05 41.66 41.66 41.62 41.62 52.8K
15:06 41.66 41.66 41.63 41.63 1.8K
15:07 41.66 41.67 41.66 41.67 4.7K
15:08 41.68 41.68 41.68 41.68 1.5K
15:09 41.70 41.71 41.70 41.70 2.3K
15:10 41.71 41.71 41.71 41.71 0.6K
15:11 41.72 41.73 41.72 41.73 5.2K
15:12 41.73 41.73 41.69 41.69 4.5K
15:13 41.70 41.70 41.70 41.69 2.7K
15:14 41.73 41.74 41.73 41.74 32.7K
15:15 41.72 41.72 41.72 41.72 5.0K
15:16 41.81 41.81 41.81 41.81 1.3K
15:17 41.81 41.81 41.80 41.80 3.2K
15:18 41.80 41.80 41.79 41.79 1.8K
15:19 41.77 41.77 41.73 41.73 9.9K
15:20 41.76 41.78 41.74 41.78 4.2K
15:21 41.79 41.79 41.79 41.79 2.6K
15:22 41.76 41.77 41.75 41.75 4.5K
15:23 41.76 41.76 41.72 41.72 7.3K
15:24 41.73 41.76 41.73 41.74 4.3K
15:25 41.74 41.74 41.74 41.74 6.3K
15:26 41.72 41.72 41.71 41.71 3.1K
15:27 41.69 41.70 41.69 41.69 1.4K
15:28 41.72 41.72 41.68 41.68 10.4K
15:29 41.68 41.69 41.68 41.69 2.0K
15:30 41.71 41.71 41.71 41.71 3.9K
15:31 41.77 41.77 41.77 41.77 1.5K
15:32 41.77 41.80 41.77 41.80 2.5K
15:33 41.84 41.84 41.82 41.82 3.5K
15:34 41.84 41.85 41.84 41.85 3.1K
15:35 41.83 41.84 41.80 41.80 3.9K
15:36 41.81 41.84 41.81 41.83 8.2K
15:37 41.84 41.86 41.83 41.86 7.3K
15:38 41.86 41.86 41.84 41.84 2.8K
15:39 41.84 41.85 41.84 41.85 3.0K
15:40 41.83 41.83 41.81 41.81 1.9K
15:41 41.81 41.83 41.81 41.81 3.0K
15:42 41.80 41.81 41.80 41.81 3.8K
15:43 41.79 41.79 41.75 41.75 2.9K
15:44 41.76 41.76 41.76 41.76 2.4K
15:45 41.80 41.80 41.79 41.80 5.8K
15:46 41.82 41.85 41.82 41.85 2.6K
15:47 41.85 41.86 41.83 41.83 4.3K
15:48 41.82 41.83 41.82 41.83 1.3K
15:49 41.85 41.88 41.85 41.87 5.3K
15:50 41.85 41.85 41.83 41.83 10.6K
15:51 41.79 41.80 41.79 41.80 1.0K
15:52 41.77 41.77 41.77 41.77 0.5K
15:53 41.78 41.78 41.76 41.76 1.2K
15:54 41.72 41.72 41.70 41.70 0.4K
15:55 41.69 41.72 41.69 41.70 5.8K
15:56 41.70 41.71 41.70 41.71 10.7K
15:57 41.69 41.69 41.66 41.66 6.1K
15:58 41.65 41.65 41.64 41.65 6.3K
15:59 41.64 41.65 41.62 41.64 5.6K
16:00 41.64 41.64 41.64 41.64 49.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし