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 36.63 36.83 36.63 36.83 92.2K
09:31 36.72 36.72 36.58 36.59 20.2K
09:32 36.50 36.53 36.35 36.35 11.7K
09:33 36.38 36.46 36.36 36.41 7.7K
09:34 36.46 36.74 36.46 36.73 4.7K
09:35 36.88 36.99 36.88 36.99 6.4K
09:36 37.17 37.44 37.17 37.44 9.3K
09:37 37.41 37.58 37.41 37.45 5.9K
09:38 37.47 37.56 37.47 37.55 8.9K
09:39 37.39 37.50 37.39 37.48 3.6K
09:40 37.36 37.57 37.36 37.53 46.6K
09:41 37.48 37.48 37.31 37.38 10.3K
09:42 37.31 37.31 37.22 37.22 30.4K
09:43 37.04 37.14 37.00 37.13 13.5K
09:44 37.06 37.23 37.06 37.21 8.0K
09:45 37.15 37.27 37.15 37.27 11.2K
09:46 37.33 37.38 37.33 37.38 5.1K
09:47 37.38 37.40 37.38 37.40 2.5K
09:48 37.40 37.50 37.40 37.43 12.5K
09:49 37.33 37.33 37.31 37.31 5.1K
09:50 37.32 37.32 37.22 37.23 4.3K
09:51 37.31 37.31 37.24 37.27 6.5K
09:52 37.27 37.28 37.21 37.21 10.4K
09:53 37.12 37.12 37.08 37.08 1.6K
09:54 37.14 37.14 37.14 37.14 2.0K
09:55 37.12 37.25 37.12 37.16 5.4K
09:56 37.19 37.23 37.19 37.23 3.8K
09:57 37.15 37.19 37.15 37.19 1.5K
09:58 37.19 37.19 37.10 37.10 0.8K
09:59 37.04 37.04 36.81 36.81 5.9K
10:00 36.80 36.80 36.58 36.66 8.8K
10:01 36.81 36.84 36.78 36.78 5.4K
10:02 36.80 36.80 36.71 36.71 3.8K
10:03 36.70 36.70 36.60 36.60 3.2K
10:04 36.77 36.77 36.74 36.74 6.2K
10:05 36.79 36.79 36.70 36.70 3.6K
10:06 36.68 36.76 36.66 36.70 4.1K
10:07 36.69 36.69 36.63 36.63 3.6K
10:08 36.61 36.61 36.57 36.59 5.3K
10:09 36.57 36.57 36.57 36.57 0.4K
10:10 36.59 36.66 36.58 36.65 5.7K
10:11 36.67 36.67 36.67 36.67 2.4K
10:12 36.75 36.75 36.72 36.72 3.1K
10:13 36.73 36.73 36.62 36.62 5.3K
10:14 36.61 36.63 36.61 36.63 1.1K
10:15 36.60 36.62 36.58 36.62 5.7K
10:16 36.60 36.65 36.50 36.50 12.2K
10:17 36.46 36.51 36.46 36.51 3.4K
10:18 36.46 36.46 36.39 36.40 7.7K
10:19 36.46 36.46 36.35 36.37 3.5K
10:20 36.38 36.38 36.20 36.22 9.3K
10:21 36.19 36.19 36.16 36.16 3.6K
10:22 36.22 36.26 36.13 36.26 4.3K
10:23 36.29 36.29 36.23 36.25 5.5K
10:24 36.20 36.20 36.18 36.18 8.8K
10:25 36.32 36.32 36.32 36.32 0.8K
10:26 36.33 36.42 36.33 36.42 2.7K
10:27 36.53 36.53 36.53 36.53 6.1K
10:28 36.47 36.50 36.42 36.50 2.7K
10:29 36.50 36.52 36.44 36.46 1.3K
10:30 36.45 36.48 36.39 36.48 3.7K
10:31 36.61 36.61 36.61 36.61 1.6K
10:32 36.52 36.55 36.52 36.55 1.8K
10:33 36.51 36.51 36.51 36.51 1.9K
10:34 36.63 36.68 36.63 36.68 3.5K
10:35 36.68 36.71 36.68 36.71 1.5K
10:36 36.64 36.64 36.63 36.63 1.4K
10:37 36.69 36.69 36.64 36.64 2.0K
10:39 36.71 36.71 36.61 36.61 1.5K
10:40 36.56 36.56 36.56 36.56 1.0K
10:41 36.78 36.83 36.70 36.81 7.9K
10:42 36.78 36.79 36.69 36.69 4.2K
10:43 36.57 36.57 36.57 36.57 1.3K
10:44 36.66 36.67 36.66 36.67 3.9K
10:45 36.79 36.79 36.79 36.79 0.1K
10:46 36.79 36.79 36.66 36.66 3.8K
10:47 36.61 36.62 36.61 36.62 0.6K
10:48 36.72 36.72 36.72 36.72 0.5K
10:49 36.72 36.72 36.72 36.72 1.2K
10:50 36.69 36.69 36.67 36.67 1.8K
10:51 36.70 36.70 36.64 36.64 1.4K
10:52 36.70 36.70 36.70 36.70 1.3K
10:53 36.65 36.65 36.65 36.65 0.5K
10:54 36.61 36.61 36.61 36.61 3.4K
10:55 36.59 36.64 36.59 36.64 16.2K
10:56 36.64 36.70 36.62 36.70 2.9K
10:57 36.68 36.68 36.68 36.68 0.4K
10:58 36.67 36.67 36.67 36.67 12.2K
10:59 36.69 36.69 36.69 36.69 2.1K
11:00 36.75 36.79 36.75 36.78 0.9K
11:01 36.79 36.79 36.70 36.70 4.4K
11:02 36.63 36.67 36.63 36.67 1.3K
11:04 36.74 36.74 36.66 36.66 1.3K
11:05 36.63 36.63 36.61 36.62 1.0K
11:06 36.63 36.63 36.63 36.63 0.5K
11:07 36.60 36.60 36.60 36.60 1.7K
11:08 36.50 36.50 36.50 36.49 3.2K
11:10 36.54 36.54 36.47 36.47 2.9K
11:11 36.60 36.60 36.60 36.60 4.1K
11:12 36.61 36.62 36.60 36.62 2.3K
11:14 36.69 36.69 36.69 36.69 2.3K
11:17 36.63 36.63 36.63 36.63 1.1K
11:18 36.60 36.60 36.59 36.59 2.0K
11:19 36.56 36.56 36.56 36.56 1.9K
11:20 36.66 36.67 36.66 36.67 1.9K
11:21 36.61 36.61 36.61 36.61 2.5K
11:22 36.64 36.64 36.57 36.57 4.4K
11:24 36.54 36.54 36.54 36.54 3.8K
11:27 36.56 36.56 36.56 36.56 0.4K
11:28 36.51 36.51 36.51 36.51 1.5K
11:29 36.42 36.42 36.42 36.42 2.8K
11:30 36.47 36.52 36.46 36.50 3.5K
11:31 36.47 36.50 36.47 36.49 2.5K
11:32 36.55 36.55 36.55 36.55 1.2K
11:33 36.54 36.54 36.54 36.53 0.5K
11:34 36.51 36.51 36.48 36.48 0.9K
11:35 36.47 36.47 36.33 36.37 3.0K
11:36 36.47 36.47 36.47 36.47 2.1K
11:37 36.54 36.54 36.50 36.53 2.4K
11:38 36.47 36.47 36.47 36.47 0.8K
11:39 36.49 36.49 36.49 36.49 1.7K
11:41 36.52 36.52 36.51 36.51 1.5K
11:42 36.52 36.52 36.52 36.52 0.9K
11:44 36.67 36.67 36.67 36.67 0.5K
11:45 36.70 36.75 36.70 36.75 2.5K
11:46 36.79 36.79 36.79 36.79 0.9K
11:47 36.75 36.76 36.73 36.73 1.3K
11:48 36.72 36.72 36.72 36.72 1.5K
11:50 36.86 36.86 36.86 36.85 1.9K
11:51 36.87 36.89 36.81 36.81 5.9K
11:52 36.83 36.83 36.83 36.83 1.2K
11:53 36.96 36.96 36.89 36.89 2.3K
11:55 36.94 37.02 36.94 37.01 2.8K
11:56 37.11 37.11 37.11 37.11 2.4K
11:57 37.05 37.05 37.05 37.05 0.4K
11:58 37.03 37.09 37.03 37.09 4.5K
12:00 37.01 37.01 37.00 37.00 3.6K
12:01 37.00 37.00 36.99 36.99 1.5K
12:02 37.04 37.08 37.03 37.03 8.8K
12:03 37.04 37.08 37.04 37.08 7.4K
12:06 37.11 37.11 37.11 37.11 4.1K
12:08 36.99 36.99 36.99 36.99 1.2K
12:10 37.09 37.09 37.09 37.09 1.2K
12:11 37.14 37.15 37.14 37.14 3.1K
12:12 37.15 37.16 37.15 37.16 1.2K
12:13 37.14 37.14 37.14 37.14 0.7K
12:14 37.13 37.15 37.13 37.15 0.8K
12:15 37.18 37.18 37.18 37.18 0.3K
12:16 37.23 37.32 37.23 37.32 1.4K
12:17 37.29 37.29 37.29 37.29 1.0K
12:18 37.28 37.28 37.28 37.28 1.2K
12:19 37.37 37.38 37.37 37.38 0.4K
12:20 37.40 37.43 37.40 37.43 1.6K
12:21 37.43 37.48 37.43 37.48 1.1K
12:22 37.48 37.51 37.45 37.45 1.3K
12:23 37.41 37.41 37.40 37.40 2.1K
12:24 37.31 37.35 37.31 37.35 10.0K
12:26 37.46 37.53 37.46 37.53 1.8K
12:27 37.54 37.60 37.54 37.60 1.8K
12:28 37.57 37.57 37.56 37.56 0.5K
12:29 37.49 37.52 37.49 37.52 0.7K
12:30 37.53 37.56 37.53 37.56 2.8K
12:31 37.39 37.39 37.39 37.39 3.9K
12:36 37.62 37.62 37.61 37.61 1.0K
12:37 37.68 37.68 37.68 37.68 0.7K
12:38 37.78 37.78 37.78 37.78 8.4K
12:40 37.76 37.76 37.75 37.75 4.2K
12:41 37.72 37.74 37.72 37.74 2.4K
12:42 37.61 37.61 37.56 37.56 2.9K
12:43 37.66 37.66 37.66 37.66 0.5K
12:44 37.67 37.68 37.66 37.68 7.8K
12:45 37.81 37.81 37.80 37.80 2.1K
12:46 37.88 37.88 37.88 37.88 0.6K
12:47 37.87 37.87 37.86 37.86 2.2K
12:48 37.79 37.79 37.79 37.79 0.5K
12:49 37.81 37.84 37.81 37.84 2.9K
12:50 37.84 37.84 37.84 37.84 1.5K
12:51 37.80 37.80 37.80 37.80 1.9K
12:52 37.70 37.70 37.70 37.70 1.3K
12:53 37.70 37.80 37.70 37.80 1.9K
12:54 37.84 37.84 37.81 37.83 2.2K
12:55 37.83 37.87 37.83 37.85 2.9K
12:56 37.85 37.85 37.84 37.84 2.8K
12:57 37.81 37.81 37.81 37.81 1.1K
12:58 37.79 37.79 37.79 37.79 2.3K
12:59 37.85 37.85 37.85 37.85 0.8K
13:00 37.85 37.85 37.85 37.85 1.2K
13:01 37.76 37.76 37.76 37.76 0.2K
13:02 37.79 37.79 37.79 37.79 0.6K
13:03 37.86 37.86 37.86 37.86 1.5K
13:04 37.90 37.90 37.90 37.90 1.2K
13:05 37.83 37.83 37.83 37.83 0.9K
13:06 37.95 37.95 37.91 37.92 0.6K
13:07 37.94 37.94 37.94 37.94 6.7K
13:08 38.01 38.01 38.01 38.01 2.3K
13:11 38.03 38.03 38.03 38.03 0.7K
13:12 38.04 38.08 38.04 38.08 1.8K
13:14 38.10 38.11 38.09 38.10 2.4K
13:15 38.04 38.04 38.04 38.04 0.4K
13:16 38.08 38.09 38.01 38.01 2.0K
13:17 37.96 37.96 37.96 37.96 0.7K
13:18 37.95 37.95 37.89 37.93 1.7K
13:19 38.02 38.02 37.99 37.99 3.2K
13:20 37.97 37.97 37.92 37.92 2.8K
13:21 37.92 37.93 37.92 37.93 0.7K
13:22 37.94 37.94 37.90 37.90 0.4K
13:23 37.81 37.82 37.81 37.82 1.1K
13:25 37.83 37.83 37.83 37.83 0.4K
13:27 37.85 37.85 37.85 37.85 1.3K
13:28 37.82 37.82 37.82 37.82 0.4K
13:29 37.81 37.83 37.81 37.83 0.5K
13:31 37.76 37.80 37.76 37.80 0.8K
13:32 37.81 37.87 37.81 37.87 1.3K
13:35 37.90 37.90 37.90 37.90 0.4K
13:36 37.94 37.94 37.94 37.94 0.6K
13:38 37.95 37.95 37.95 37.95 0.7K
13:40 38.04 38.04 38.03 38.03 0.4K
13:41 38.01 38.02 38.01 38.02 2.2K
13:42 38.07 38.07 38.07 38.07 0.2K
13:43 38.02 38.02 38.02 38.02 0.6K
13:44 38.04 38.04 38.04 38.03 0.7K
13:45 38.03 38.03 38.01 38.01 1.0K
13:46 38.04 38.07 38.04 38.07 4.1K
13:47 38.08 38.08 38.08 38.08 1.1K
13:49 38.11 38.11 38.11 38.11 0.8K
13:51 38.12 38.12 38.12 38.12 0.7K
13:52 38.25 38.30 38.25 38.26 1.7K
13:53 38.26 38.33 38.26 38.33 2.8K
13:54 38.29 38.29 38.29 38.29 3.5K
13:56 38.38 38.41 38.38 38.41 0.7K
13:57 38.45 38.50 38.45 38.50 1.5K
13:58 38.49 38.49 38.49 38.49 0.5K
13:59 38.47 38.53 38.46 38.46 15.3K
14:00 38.46 38.46 38.46 38.46 0.7K
14:01 38.41 38.41 38.38 38.40 2.9K
14:02 38.51 38.56 38.51 38.56 3.3K
14:03 38.65 38.65 38.65 38.65 0.6K
14:04 38.68 38.76 38.66 38.75 2.1K
14:05 38.74 38.74 38.74 38.74 1.2K
14:06 38.65 38.65 38.65 38.65 5.1K
14:07 38.77 38.80 38.77 38.80 1.8K
14:08 38.76 38.86 38.76 38.86 14.0K
14:09 38.86 38.90 38.85 38.87 5.3K
14:11 38.82 38.83 38.82 38.83 5.0K
14:12 38.87 38.90 38.87 38.90 2.7K
14:13 38.95 39.00 38.95 39.00 2.1K
14:14 38.99 39.05 38.99 39.05 8.1K
14:15 39.04 39.07 38.95 38.95 7.0K
14:16 39.00 39.07 39.00 39.07 2.3K
14:17 39.09 39.09 39.09 39.09 0.8K
14:18 39.13 39.13 39.13 39.13 0.6K
14:19 39.05 39.07 39.03 39.03 2.5K
14:20 39.05 39.05 39.05 39.05 3.7K
14:21 39.06 39.06 39.04 39.04 1.1K
14:22 39.05 39.09 39.05 39.09 0.8K
14:23 39.08 39.17 39.08 39.17 3.9K
14:24 39.17 39.17 39.17 39.17 1.3K
14:25 39.20 39.20 39.15 39.17 10.3K
14:26 39.00 39.00 39.00 39.00 2.6K
14:27 39.01 39.01 39.01 39.01 1.5K
14:28 38.92 38.94 38.92 38.94 2.3K
14:29 38.93 38.93 38.91 38.91 2.1K
14:31 38.89 38.89 38.89 38.89 0.6K
14:32 38.88 38.89 38.86 38.89 2.7K
14:34 38.85 38.89 38.85 38.86 11.5K
14:35 38.86 38.87 38.86 38.87 5.9K
14:36 38.86 38.94 38.86 38.94 3.1K
14:37 39.00 39.00 39.00 38.99 1.1K
14:38 38.94 38.94 38.90 38.90 1.6K
14:39 38.92 38.92 38.92 38.92 0.3K
14:40 38.92 38.99 38.92 38.96 1.5K
14:41 38.95 38.95 38.95 38.95 1.3K
14:43 38.96 38.96 38.96 38.96 0.9K
14:45 39.02 39.02 39.00 39.00 2.4K
14:46 39.02 39.03 39.02 39.03 3.1K
14:48 38.94 38.94 38.94 38.94 1.9K
14:49 38.94 38.96 38.94 38.96 1.1K
14:51 39.03 39.03 39.03 39.03 0.6K
14:52 39.17 39.17 39.17 39.17 0.4K
14:53 39.15 39.18 39.15 39.18 1.7K
14:55 39.17 39.17 39.17 39.16 1.1K
14:56 39.16 39.16 39.11 39.11 5.8K
14:57 39.15 39.16 39.15 39.16 2.8K
14:58 39.10 39.10 39.10 39.10 0.3K
14:59 39.12 39.12 39.12 39.12 7.7K
15:02 39.12 39.12 39.11 39.10 2.2K
15:03 39.06 39.06 39.06 39.06 0.5K
15:04 38.97 38.97 38.94 38.94 2.2K
15:05 38.99 39.00 38.99 39.00 1.9K
15:06 39.00 39.00 39.00 39.00 1.0K
15:07 39.10 39.10 39.10 39.10 0.3K
15:08 39.10 39.10 39.10 39.10 0.7K
15:09 39.09 39.09 39.09 39.09 1.2K
15:10 39.10 39.12 39.10 39.12 11.8K
15:11 39.11 39.11 39.11 39.11 1.7K
15:12 39.13 39.13 39.13 39.13 0.4K
15:13 39.13 39.13 39.13 39.13 1.1K
15:14 39.13 39.13 39.13 39.13 2.1K
15:16 39.11 39.13 39.11 39.13 0.9K
15:17 39.15 39.21 39.15 39.21 12.8K
15:19 39.20 39.20 39.17 39.17 2.8K
15:20 39.25 39.25 39.25 39.25 1.1K
15:21 39.33 39.33 39.33 39.33 0.6K
15:22 39.33 39.35 39.33 39.35 2.3K
15:24 39.33 39.33 39.32 39.32 22.0K
15:25 39.29 39.30 39.29 39.30 2.8K
15:26 39.35 39.36 39.35 39.36 2.4K
15:27 39.36 39.36 39.35 39.35 3.6K
15:28 39.32 39.32 39.31 39.31 3.7K
15:29 39.21 39.21 39.19 39.19 1.4K
15:30 39.14 39.14 39.14 39.14 0.8K
15:31 39.05 39.05 39.04 39.03 0.8K
15:32 39.02 39.02 38.99 39.01 8.3K
15:33 38.96 38.96 38.94 38.96 1.3K
15:34 38.93 39.00 38.93 38.97 6.2K
15:35 38.99 39.09 38.99 39.08 4.1K
15:36 39.07 39.09 39.06 39.06 3.0K
15:37 39.04 39.04 39.00 39.01 3.1K
15:38 38.98 38.98 38.98 38.98 0.9K
15:39 38.97 38.97 38.96 38.96 1.8K
15:40 38.96 38.98 38.96 38.98 1.1K
15:41 38.95 38.97 38.95 38.97 1.7K
15:42 38.93 38.95 38.93 38.95 1.5K
15:43 39.01 39.01 39.00 39.00 1.6K
15:44 38.98 39.02 38.98 39.02 0.6K
15:45 39.02 39.05 39.01 39.01 3.8K
15:46 39.01 39.02 39.01 39.02 1.5K
15:47 38.97 38.97 38.97 38.97 1.5K
15:48 39.00 39.00 39.00 39.00 2.8K
15:49 39.01 39.02 39.01 39.02 2.7K
15:50 38.97 38.97 38.83 38.85 6.1K
15:51 38.77 38.79 38.74 38.77 3.8K
15:52 38.68 38.70 38.68 38.70 2.2K
15:53 38.76 38.76 38.76 38.76 5.2K
15:54 38.73 38.79 38.73 38.79 1.9K
15:55 38.83 38.83 38.83 38.83 0.7K
15:56 38.79 38.79 38.73 38.73 0.8K
15:57 38.65 38.65 38.59 38.60 7.3K
15:58 38.59 38.59 38.43 38.45 12.1K
15:59 38.45 38.52 38.45 38.50 8.1K
16:00 38.55 38.55 38.50 38.50 752.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし