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 41.31 41.32 41.15 41.15 136.9K
09:31 41.09 41.23 41.09 41.16 8.8K
09:32 41.16 41.27 41.11 41.27 12.2K
09:33 41.26 41.31 41.17 41.18 9.9K
09:34 41.17 41.18 41.11 41.17 6.5K
09:35 41.13 41.13 40.99 40.99 9.2K
09:36 40.98 40.99 40.92 40.97 11.1K
09:37 40.98 40.98 40.81 40.81 25.0K
09:38 40.78 40.78 40.67 40.72 10.3K
09:39 40.67 40.76 40.61 40.61 14.5K
09:40 40.60 40.74 40.60 40.70 8.4K
09:41 40.69 40.71 40.61 40.71 10.5K
09:42 40.63 40.63 40.50 40.50 8.3K
09:43 40.45 40.45 40.27 40.28 4.0K
09:44 40.37 40.46 40.37 40.45 24.3K
09:45 40.45 40.45 40.27 40.41 51.7K
09:46 40.46 40.48 40.40 40.48 16.6K
09:47 40.54 40.54 40.44 40.53 4.4K
09:48 40.54 40.54 40.50 40.53 5.3K
09:49 40.46 40.46 40.36 40.36 2.5K
09:50 40.36 40.37 40.24 40.24 3.3K
09:51 40.26 40.35 40.22 40.32 2.2K
09:52 40.23 40.23 40.04 40.05 4.9K
09:53 40.01 40.03 39.98 39.98 14.8K
09:54 39.96 39.96 39.91 39.96 3.2K
09:55 39.97 40.04 39.92 39.92 4.8K
09:56 39.93 39.93 39.68 39.68 16.3K
09:57 39.77 39.78 39.55 39.60 24.4K
09:58 39.59 39.75 39.59 39.75 5.4K
09:59 39.74 39.74 39.50 39.50 3.1K
10:00 39.50 39.68 39.50 39.68 21.2K
10:01 39.67 39.85 39.67 39.85 10.2K
10:02 39.81 39.81 39.79 39.79 5.4K
10:03 39.80 39.80 39.76 39.76 3.2K
10:04 39.91 39.95 39.89 39.95 4.4K
10:05 39.96 39.96 39.67 39.67 9.7K
10:06 39.69 39.74 39.69 39.71 6.9K
10:07 39.74 39.85 39.74 39.81 6.8K
10:08 39.75 39.83 39.75 39.83 10.8K
10:09 39.76 39.79 39.72 39.78 3.6K
10:10 39.75 39.84 39.75 39.84 4.4K
10:11 39.87 39.94 39.87 39.93 4.9K
10:12 39.94 40.01 39.94 40.01 3.3K
10:13 40.03 40.07 40.03 40.07 2.7K
10:14 40.07 40.10 40.04 40.07 9.0K
10:15 40.00 40.00 39.85 39.85 8.4K
10:16 39.83 39.86 39.83 39.86 2.1K
10:17 39.86 39.86 39.85 39.85 2.2K
10:18 39.84 39.95 39.84 39.85 6.0K
10:19 39.86 39.88 39.83 39.88 15.1K
10:20 39.90 39.99 39.90 39.99 3.0K
10:21 40.02 40.26 40.02 40.21 8.0K
10:22 40.26 40.28 40.22 40.27 6.9K
10:23 40.25 40.40 40.20 40.40 4.4K
10:24 40.42 40.42 40.31 40.31 1.7K
10:25 40.29 40.32 40.22 40.22 2.0K
10:26 40.20 40.26 40.20 40.24 3.1K
10:27 40.27 40.27 40.27 40.27 1.5K
10:28 40.31 40.32 40.30 40.30 1.8K
10:29 40.27 40.35 40.27 40.35 2.8K
10:30 40.35 40.40 40.29 40.29 4.1K
10:31 40.24 40.24 40.24 40.24 5.7K
10:32 40.21 40.21 40.21 40.21 1.1K
10:33 40.07 40.07 40.01 40.02 4.0K
10:34 40.01 40.08 39.99 40.08 9.3K
10:35 40.11 40.11 40.03 40.07 3.6K
10:36 40.03 40.12 40.03 40.12 0.5K
10:37 40.12 40.12 40.00 40.01 11.4K
10:38 40.08 40.10 40.08 40.10 5.5K
10:39 40.11 40.19 40.11 40.17 12.9K
10:41 40.15 40.15 40.15 40.15 13.7K
10:42 40.16 40.16 40.13 40.13 1.8K
10:43 40.17 40.17 40.17 40.17 1.2K
10:44 40.19 40.19 40.15 40.16 6.2K
10:45 40.16 40.16 40.15 40.15 3.5K
10:46 40.09 40.09 40.07 40.07 21.7K
10:47 40.12 40.12 40.12 40.12 1.2K
10:49 40.00 40.08 40.00 40.08 0.9K
10:50 40.12 40.15 40.08 40.10 4.1K
10:51 40.15 40.19 40.15 40.19 0.8K
10:52 40.17 40.17 40.17 40.17 0.7K
10:53 40.18 40.22 40.18 40.22 0.8K
10:54 40.14 40.16 40.14 40.14 2.6K
10:55 40.18 40.18 40.15 40.15 2.1K
10:56 40.10 40.10 40.10 40.10 2.6K
10:57 40.00 40.00 39.99 39.99 1.5K
10:58 39.92 39.92 39.92 39.92 0.3K
10:59 39.90 39.90 39.90 39.90 1.3K
11:00 39.88 39.89 39.88 39.89 1.8K
11:01 39.92 39.92 39.92 39.92 1.0K
11:02 39.97 39.97 39.95 39.95 1.7K
11:03 39.97 39.98 39.97 39.97 3.9K
11:04 39.96 39.96 39.96 39.96 2.5K
11:07 39.90 39.90 39.90 39.90 0.8K
11:08 39.88 39.88 39.88 39.88 1.4K
11:09 39.81 39.83 39.81 39.83 1.1K
11:10 39.88 39.88 39.88 39.88 0.7K
11:11 39.70 39.73 39.70 39.73 1.3K
11:12 39.71 39.81 39.71 39.78 3.5K
11:13 39.84 39.84 39.84 39.84 0.3K
11:14 39.87 39.87 39.86 39.86 1.2K
11:15 39.86 39.86 39.81 39.80 1.7K
11:16 39.90 39.93 39.90 39.93 3.1K
11:17 39.95 40.00 39.95 40.00 2.5K
11:19 40.04 40.04 40.04 40.04 1.2K
11:20 40.07 40.07 40.05 40.05 0.8K
11:21 40.09 40.14 40.09 40.14 2.3K
11:22 40.16 40.16 40.16 40.16 0.3K
11:23 40.16 40.16 40.12 40.14 1.4K
11:25 40.02 40.02 40.02 40.02 1.5K
11:27 40.03 40.03 40.03 40.03 0.6K
11:28 39.99 39.99 39.99 39.99 2.5K
11:30 40.00 40.00 39.95 39.95 1.1K
11:31 39.96 39.96 39.96 39.96 0.2K
11:32 39.93 39.93 39.93 39.93 1.1K
11:33 39.87 39.92 39.87 39.92 2.7K
11:34 39.86 39.86 39.83 39.83 1.0K
11:35 39.84 39.95 39.84 39.95 0.7K
11:36 39.89 39.89 39.88 39.88 1.1K
11:37 39.90 39.90 39.85 39.85 1.3K
11:38 39.86 39.86 39.85 39.85 1.3K
11:39 39.81 39.83 39.81 39.83 3.3K
11:40 39.84 39.85 39.83 39.84 1.8K
11:41 39.85 39.85 39.85 39.85 0.2K
11:42 39.93 39.93 39.93 39.93 0.4K
11:43 39.92 39.92 39.88 39.88 5.3K
11:44 39.86 39.87 39.84 39.85 1.4K
11:45 39.87 39.91 39.87 39.91 1.2K
11:48 39.99 39.99 39.99 39.99 1.4K
11:49 39.95 39.95 39.95 39.95 1.6K
11:50 39.99 39.99 39.99 39.99 0.4K
11:51 39.96 39.99 39.96 39.99 6.1K
11:52 39.95 39.98 39.95 39.98 1.8K
11:53 39.96 39.96 39.96 39.96 1.6K
11:54 39.96 39.98 39.96 39.98 1.5K
11:55 39.88 39.88 39.88 39.88 0.3K
11:56 39.96 40.02 39.96 40.02 4.4K
11:58 39.97 39.97 39.93 39.93 11.0K
11:59 39.97 39.97 39.96 39.96 36.9K
12:01 39.86 39.86 39.86 39.86 2.9K
12:03 39.89 39.89 39.89 39.89 12.4K
12:04 39.94 39.94 39.94 39.94 5.6K
12:06 40.02 40.02 40.02 40.02 0.7K
12:07 40.03 40.04 40.03 40.04 3.0K
12:08 40.02 40.02 39.99 39.99 4.7K
12:10 39.91 39.91 39.91 39.91 0.3K
12:11 39.91 39.93 39.91 39.93 3.6K
12:12 39.91 39.94 39.90 39.90 3.0K
12:13 39.89 39.89 39.88 39.88 5.3K
12:18 39.99 40.01 39.99 40.01 0.6K
12:21 40.03 40.03 40.01 40.01 5.8K
12:23 40.04 40.05 40.04 40.05 1.2K
12:25 39.99 39.99 39.99 39.99 1.9K
12:26 39.97 39.97 39.92 39.92 2.6K
12:27 39.95 39.95 39.95 39.95 1.8K
12:29 39.98 39.98 39.98 39.98 0.6K
12:30 39.99 39.99 39.98 39.98 1.1K
12:31 40.06 40.06 40.06 40.06 0.5K
12:32 40.08 40.09 40.08 40.09 0.9K
12:33 40.10 40.10 40.10 40.10 1.6K
12:34 40.10 40.10 40.10 40.10 1.5K
12:35 40.06 40.06 40.06 40.06 2.1K
12:36 40.13 40.16 40.13 40.16 1.9K
12:37 40.17 40.17 40.12 40.12 2.8K
12:38 40.14 40.14 40.14 40.14 2.9K
12:42 40.26 40.26 40.26 40.26 1.0K
12:43 40.25 40.27 40.25 40.27 1.4K
12:44 40.26 40.26 40.26 40.26 1.4K
12:46 40.18 40.18 40.15 40.15 3.5K
12:47 40.14 40.16 40.14 40.16 2.0K
12:48 40.13 40.13 40.13 40.13 2.0K
12:50 39.99 39.99 39.98 39.98 1.2K
12:52 40.09 40.09 40.09 40.09 3.7K
12:53 40.05 40.05 40.05 40.05 0.7K
12:54 40.04 40.06 40.04 40.06 0.6K
12:55 40.01 40.01 40.01 40.01 1.1K
12:57 40.01 40.01 39.95 39.95 2.7K
12:59 40.00 40.00 40.00 40.00 0.6K
13:00 40.01 40.03 40.01 40.03 0.5K
13:01 40.01 40.01 39.98 39.98 1.0K
13:02 39.91 39.91 39.91 39.91 0.4K
13:03 39.92 39.92 39.92 39.92 0.7K
13:04 39.90 39.90 39.90 39.90 1.4K
13:06 39.75 39.75 39.67 39.73 16.6K
13:07 39.69 39.69 39.62 39.62 0.8K
13:08 39.63 39.63 39.62 39.62 2.4K
13:10 39.66 39.68 39.63 39.63 2.9K
13:11 39.61 39.69 39.61 39.68 2.7K
13:12 39.63 39.63 39.63 39.63 1.8K
13:13 39.63 39.63 39.63 39.63 1.5K
13:15 39.59 39.59 39.59 39.59 2.5K
13:16 39.60 39.60 39.59 39.59 2.2K
13:17 39.53 39.54 39.53 39.54 5.0K
13:18 39.50 39.50 39.40 39.40 13.9K
13:19 39.37 39.37 39.37 39.37 1.3K
13:20 39.42 39.42 39.42 39.42 1.5K
13:21 39.35 39.35 39.32 39.32 4.3K
13:22 39.37 39.37 39.33 39.33 1.2K
13:23 39.33 39.33 39.25 39.27 26.4K
13:24 39.29 39.31 39.29 39.30 3.8K
13:25 39.33 39.33 39.20 39.20 4.9K
13:27 39.01 39.06 38.87 38.93 19.2K
13:28 38.91 38.91 38.73 38.73 15.0K
13:29 38.90 38.90 38.90 38.90 7.1K
13:30 38.86 38.90 38.86 38.90 3.3K
13:31 38.93 39.00 38.93 38.99 3.4K
13:32 38.97 38.97 38.63 38.63 7.0K
13:33 38.77 38.91 38.77 38.91 2.1K
13:34 38.86 38.89 38.77 38.77 4.2K
13:36 38.96 38.96 38.93 38.93 6.9K
13:37 38.88 38.90 38.83 38.82 1.0K
13:38 38.72 38.72 38.62 38.62 8.7K
13:39 38.60 38.66 38.50 38.50 4.7K
13:40 38.56 38.62 38.56 38.62 5.9K
13:41 38.80 38.80 38.72 38.72 6.6K
13:42 38.78 38.79 38.78 38.79 3.8K
13:43 38.70 38.70 38.70 38.70 0.3K
13:44 38.70 38.70 38.70 38.70 2.0K
13:45 38.72 38.74 38.72 38.74 1.7K
13:46 38.88 38.88 38.68 38.68 0.8K
13:47 38.63 38.63 38.63 38.63 6.2K
13:48 38.63 38.88 38.63 38.88 17.5K
13:49 38.70 38.70 38.70 38.70 1.1K
13:50 38.76 38.76 38.76 38.76 1.0K
13:51 38.76 38.76 38.69 38.71 1.1K
13:52 38.66 38.71 38.66 38.71 2.8K
13:53 38.73 38.73 38.72 38.72 2.1K
13:55 38.57 38.66 38.57 38.64 2.1K
13:56 38.65 38.65 38.47 38.49 2.5K
13:57 38.55 38.59 38.55 38.59 1.7K
13:58 38.65 38.65 38.65 38.65 0.2K
13:59 38.63 38.63 38.63 38.63 0.3K
14:00 38.55 38.75 38.55 38.75 1.3K
14:02 38.77 38.77 38.77 38.77 5.3K
14:03 38.81 38.81 38.77 38.77 1.5K
14:04 38.75 38.75 38.75 38.75 0.3K
14:05 38.72 38.72 38.64 38.64 2.6K
14:06 38.62 38.72 38.62 38.72 1.1K
14:08 38.63 38.74 38.63 38.74 0.9K
14:09 38.77 38.77 38.77 38.77 1.9K
14:10 38.67 38.67 38.67 38.67 0.7K
14:11 38.71 38.71 38.63 38.63 1.3K
14:12 38.70 38.70 38.70 38.70 2.6K
14:13 38.51 38.51 38.49 38.49 11.0K
14:15 38.54 38.54 38.43 38.43 2.4K
14:16 38.45 38.46 38.45 38.46 2.8K
14:17 38.43 38.43 38.43 38.43 0.7K
14:18 38.35 38.35 38.35 38.35 3.4K
14:20 38.45 38.48 38.45 38.48 0.5K
14:21 38.43 38.52 38.43 38.52 2.6K
14:22 38.52 38.52 38.52 38.52 2.1K
14:23 38.53 38.54 38.50 38.54 1.2K
14:24 38.49 38.49 38.49 38.49 1.3K
14:25 38.53 38.55 38.53 38.55 2.5K
14:27 38.48 38.48 38.48 38.48 0.3K
14:28 38.50 38.54 38.48 38.54 1.7K
14:29 38.49 38.54 38.49 38.54 6.1K
14:31 38.62 38.62 38.62 38.62 1.3K
14:32 38.68 38.73 38.66 38.66 6.9K
14:34 38.61 38.65 38.61 38.65 0.7K
14:35 38.61 38.61 38.61 38.61 0.8K
14:36 38.41 38.41 38.41 38.41 0.8K
14:38 38.45 38.45 38.45 38.45 0.6K
14:39 38.53 38.53 38.53 38.53 0.4K
14:40 38.69 38.70 38.69 38.68 2.0K
14:42 38.59 38.59 38.55 38.55 0.8K
14:43 38.51 38.51 38.46 38.46 3.7K
14:44 38.49 38.49 38.47 38.47 4.1K
14:45 38.41 38.41 38.37 38.40 1.6K
14:46 38.42 38.42 38.36 38.42 1.9K
14:47 38.49 38.49 38.49 38.49 1.1K
14:48 38.45 38.45 38.45 38.45 0.8K
14:49 38.52 38.52 38.47 38.47 1.5K
14:50 38.52 38.53 38.52 38.53 1.1K
14:51 38.51 38.51 38.33 38.33 4.7K
14:52 38.38 38.38 38.26 38.26 4.1K
14:54 38.18 38.18 38.07 38.07 8.8K
14:55 38.04 38.04 38.01 38.01 10.2K
14:56 38.00 38.07 38.00 38.02 7.2K
14:57 37.98 37.98 37.98 37.98 2.2K
14:58 38.06 38.10 37.98 37.98 9.0K
14:59 37.93 37.93 37.90 37.90 0.2K
15:00 37.87 37.97 37.84 37.97 0.9K
15:01 37.83 37.83 37.78 37.78 7.0K
15:02 37.85 37.89 37.85 37.89 5.0K
15:03 37.87 37.89 37.83 37.89 1.9K
15:04 38.04 38.06 38.04 38.06 4.7K
15:05 38.04 38.13 38.02 38.02 3.5K
15:06 37.94 37.94 37.94 37.94 0.6K
15:07 38.02 38.02 37.98 37.98 1.4K
15:08 37.94 37.94 37.94 37.94 1.7K
15:09 37.96 37.96 37.96 37.96 0.4K
15:10 37.94 37.94 37.88 37.88 4.7K
15:11 37.88 37.93 37.86 37.93 2.6K
15:12 37.80 37.84 37.78 37.84 2.4K
15:13 37.84 37.94 37.84 37.94 2.8K
15:14 37.95 37.99 37.92 37.92 2.6K
15:15 37.95 38.07 37.95 38.07 1.1K
15:16 38.07 38.07 38.07 38.07 0.6K
15:17 38.10 38.14 38.10 38.14 0.9K
15:18 38.15 38.17 38.15 38.16 1.9K
15:19 38.17 38.17 38.15 38.15 2.3K
15:21 38.25 38.25 38.10 38.16 3.5K
15:23 38.10 38.10 38.10 38.10 0.1K
15:24 38.08 38.08 38.07 38.07 2.2K
15:25 38.13 38.13 38.13 38.13 1.4K
15:26 38.11 38.11 38.11 38.11 0.5K
15:27 38.14 38.14 38.13 38.13 1.2K
15:28 38.01 38.01 37.98 37.98 2.0K
15:29 37.94 38.00 37.93 37.97 2.5K
15:30 37.97 38.10 37.97 38.06 5.5K
15:31 38.12 38.14 38.12 38.13 0.9K
15:32 38.19 38.21 38.10 38.10 31.2K
15:33 38.10 38.10 38.08 38.08 2.4K
15:34 38.08 38.08 38.05 38.05 1.7K
15:35 38.03 38.03 38.01 38.01 0.9K
15:36 38.07 38.07 38.03 38.03 0.4K
15:37 37.97 37.97 37.92 37.92 1.6K
15:38 37.94 37.94 37.94 37.94 0.7K
15:39 37.91 37.91 37.87 37.87 1.1K
15:40 37.81 37.88 37.80 37.83 8.7K
15:41 37.83 37.83 37.83 37.83 3.8K
15:42 37.72 37.72 37.72 37.72 0.5K
15:43 37.81 37.83 37.75 37.81 5.4K
15:44 37.81 37.84 37.76 37.84 13.4K
15:45 37.83 37.91 37.83 37.91 4.3K
15:46 37.93 37.99 37.93 37.99 3.0K
15:47 38.00 38.03 37.95 37.98 3.4K
15:48 37.92 37.92 37.92 37.92 3.1K
15:49 38.01 38.01 37.96 37.96 5.6K
15:50 37.93 38.00 37.93 38.00 4.3K
15:51 38.00 38.00 37.95 37.95 2.3K
15:52 37.99 37.99 37.99 37.99 1.1K
15:53 37.97 37.97 37.93 37.95 1.4K
15:54 37.95 37.96 37.95 37.96 2.3K
15:55 37.98 38.00 37.97 37.99 6.3K
15:56 38.00 38.06 38.00 38.06 2.9K
15:57 38.03 38.09 38.02 38.09 2.2K
15:58 38.06 38.06 38.04 38.06 1.7K
15:59 38.10 38.13 38.05 38.13 3.8K
16:00 38.07 38.10 38.07 38.10 35.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし