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 39.85 39.85 39.79 39.81 37.2K
09:32 39.62 39.62 39.62 39.62 2.2K
09:33 39.56 39.58 39.53 39.58 6.5K
09:34 39.68 39.68 39.67 39.67 3.2K
09:35 39.58 39.58 39.58 39.58 2.9K
09:36 39.55 39.56 39.55 39.56 6.1K
09:37 39.57 39.59 39.57 39.59 1.7K
09:38 39.64 39.64 39.64 39.64 2.0K
09:39 39.76 39.76 39.76 39.76 5.6K
09:40 39.75 39.75 39.74 39.74 7.3K
09:41 39.57 39.57 39.57 39.57 1.2K
09:42 39.64 39.64 39.64 39.64 1.2K
09:43 39.71 39.72 39.71 39.72 0.6K
09:44 39.58 39.58 39.58 39.58 1.8K
09:45 39.64 39.64 39.63 39.63 0.8K
09:46 39.60 39.63 39.55 39.63 3.1K
09:47 39.60 39.63 39.60 39.63 3.1K
09:50 39.96 39.96 39.96 39.96 0.7K
09:51 40.05 40.05 40.03 40.03 2.4K
09:52 39.95 39.99 39.95 39.99 1.9K
09:55 39.91 39.91 39.83 39.83 0.4K
09:56 39.87 39.87 39.87 39.87 0.8K
09:57 39.79 39.81 39.79 39.81 1.2K
09:58 39.79 39.79 39.79 39.79 0.8K
09:59 39.80 39.80 39.80 39.80 0.6K
10:00 39.75 39.75 39.75 39.75 0.7K
10:01 39.89 39.89 39.84 39.86 17.5K
10:02 39.86 39.86 39.84 39.84 3.7K
10:04 39.99 40.02 39.99 40.02 2.5K
10:05 40.04 40.04 40.04 40.04 1.9K
10:06 40.06 40.06 40.06 40.06 2.3K
10:07 40.14 40.24 40.14 40.24 1.5K
10:08 40.25 40.35 40.25 40.35 3.8K
10:09 40.24 40.24 40.24 40.24 6.6K
10:10 40.15 40.15 40.15 40.15 0.4K
10:11 40.13 40.29 40.13 40.29 4.4K
10:12 40.27 40.27 40.19 40.19 5.0K
10:13 40.25 40.25 40.25 40.25 3.4K
10:14 40.19 40.19 40.19 40.19 0.8K
10:15 40.20 40.25 40.20 40.23 11.5K
10:18 40.45 40.48 40.40 40.40 3.2K
10:19 40.43 40.43 40.43 40.43 0.8K
10:20 40.41 40.41 40.37 40.37 2.1K
10:21 40.38 40.38 40.38 40.38 0.4K
10:22 40.38 40.38 40.38 40.38 2.1K
10:23 40.27 40.27 40.27 40.27 0.9K
10:24 40.22 40.23 40.22 40.23 2.1K
10:25 40.26 40.28 40.23 40.23 1.6K
10:27 40.11 40.12 40.11 40.12 2.0K
10:28 40.19 40.27 40.19 40.27 2.7K
10:29 40.29 40.29 40.29 40.28 1.6K
10:30 40.24 40.24 40.21 40.21 0.5K
10:31 40.20 40.20 40.20 40.20 2.2K
10:33 40.22 40.22 40.22 40.22 0.1K
10:34 40.23 40.24 40.23 40.24 1.5K
10:36 40.32 40.32 40.32 40.32 1.1K
10:37 40.30 40.30 40.30 40.30 0.6K
10:38 40.35 40.35 40.35 40.35 1.4K
10:39 40.47 40.47 40.47 40.47 0.5K
10:40 40.48 40.54 40.48 40.54 2.6K
10:41 40.49 40.49 40.45 40.45 3.1K
10:42 40.42 40.42 40.41 40.41 1.1K
10:43 40.43 40.44 40.43 40.44 1.6K
10:44 40.41 40.42 40.41 40.42 5.8K
10:46 40.42 40.42 40.42 40.42 1.2K
10:47 40.35 40.35 40.33 40.33 3.3K
10:49 40.39 40.39 40.39 40.39 2.8K
10:50 40.29 40.29 40.26 40.26 1.3K
10:51 40.27 40.27 40.26 40.27 14.6K
10:53 40.25 40.26 40.25 40.26 16.4K
10:54 40.27 40.27 40.19 40.19 3.4K
10:57 40.25 40.25 40.25 40.25 2.7K
10:59 40.23 40.25 40.23 40.25 3.9K
11:01 40.25 40.26 40.25 40.26 1.6K
11:03 40.32 40.32 40.32 40.32 0.7K
11:04 40.32 40.32 40.32 40.32 0.8K
11:05 40.26 40.27 40.25 40.27 1.2K
11:07 40.21 40.21 40.20 40.20 1.7K
11:08 40.22 40.32 40.22 40.32 1.3K
11:09 40.32 40.34 40.32 40.34 1.2K
11:10 40.33 40.33 40.26 40.26 3.3K
11:13 40.22 40.22 40.22 40.22 0.6K
11:15 40.23 40.23 40.16 40.16 5.2K
11:16 40.20 40.20 40.17 40.17 1.0K
11:17 40.20 40.20 40.19 40.20 1.5K
11:18 40.22 40.22 40.22 40.22 1.3K
11:20 40.18 40.18 40.18 40.18 0.7K
11:21 40.15 40.18 40.15 40.16 1.4K
11:22 40.11 40.11 40.01 40.01 5.6K
11:24 40.05 40.05 40.05 40.05 0.9K
11:25 40.06 40.06 40.04 40.06 3.0K
11:26 40.00 40.00 39.98 39.98 1.9K
11:28 39.91 39.95 39.91 39.95 3.4K
11:29 39.92 40.06 39.92 40.06 5.9K
11:30 40.11 40.11 40.08 40.08 5.2K
11:33 40.00 40.05 40.00 40.05 3.6K
11:38 39.99 39.99 39.99 39.99 1.2K
11:39 39.95 39.96 39.95 39.96 0.4K
11:40 39.97 39.97 39.97 39.97 3.2K
11:41 40.02 40.02 40.00 40.00 2.6K
11:44 39.95 39.95 39.95 39.95 0.1K
11:45 39.97 40.01 39.97 40.01 1.5K
11:47 40.10 40.10 40.10 40.10 0.4K
11:48 40.03 40.03 40.03 40.03 0.4K
11:49 40.04 40.04 40.03 40.03 1.1K
11:50 39.96 39.96 39.96 39.96 1.3K
11:53 39.90 39.90 39.90 39.90 1.5K
11:54 39.74 39.74 39.73 39.73 4.9K
11:56 39.71 39.72 39.71 39.72 2.2K
11:57 39.59 39.59 39.59 39.59 1.2K
11:58 39.64 39.64 39.60 39.60 3.1K
11:59 39.59 39.59 39.55 39.55 17.9K
12:00 39.54 39.59 39.52 39.59 6.7K
12:01 39.56 39.56 39.32 39.32 18.8K
12:02 39.38 39.40 39.34 39.34 15.9K
12:03 39.29 39.29 39.29 39.29 0.6K
12:04 39.29 39.29 39.24 39.26 12.6K
12:05 39.24 39.31 39.24 39.31 1.5K
12:06 39.34 39.34 39.24 39.24 12.4K
12:07 39.24 39.28 39.24 39.25 2.3K
12:08 39.34 39.34 39.32 39.33 6.9K
12:09 39.32 39.37 39.32 39.36 7.7K
12:10 39.40 39.40 39.38 39.38 1.6K
12:11 39.44 39.44 39.42 39.42 2.0K
12:12 39.41 39.41 39.33 39.33 8.8K
12:13 39.31 39.39 39.31 39.37 6.5K
12:14 39.36 39.36 39.31 39.32 5.6K
12:15 39.31 39.36 39.30 39.36 4.9K
12:16 39.28 39.31 39.27 39.31 4.1K
12:17 39.29 39.30 39.19 39.19 8.7K
12:18 39.23 39.23 39.14 39.14 3.0K
12:19 39.31 39.31 39.29 39.29 1.2K
12:20 39.28 39.28 39.28 39.28 4.6K
12:21 39.34 39.36 39.34 39.36 2.3K
12:22 39.37 39.41 39.37 39.41 1.1K
12:23 39.42 39.42 39.42 39.42 1.1K
12:26 39.32 39.36 39.32 39.36 0.9K
12:27 39.33 39.33 39.33 39.33 1.7K
12:28 39.25 39.25 39.25 39.25 1.0K
12:29 39.30 39.30 39.30 39.30 3.0K
12:31 39.40 39.40 39.40 39.40 0.5K
12:32 39.40 39.40 39.37 39.37 1.4K
12:34 39.34 39.34 39.32 39.32 1.3K
12:35 39.37 39.37 39.37 39.37 0.7K
12:36 39.15 39.15 39.15 39.15 0.6K
12:37 39.13 39.13 39.13 39.13 1.8K
12:38 39.17 39.17 39.17 39.17 0.3K
12:39 39.20 39.20 39.20 39.20 0.7K
12:40 39.14 39.14 39.14 39.14 1.3K
12:41 39.26 39.28 39.26 39.28 4.3K
12:42 39.27 39.27 39.27 39.27 0.5K
12:44 39.25 39.25 39.25 39.25 0.7K
12:45 39.19 39.19 39.18 39.18 0.4K
12:46 39.10 39.10 39.10 39.10 0.1K
12:47 39.08 39.08 39.04 39.04 9.5K
12:48 39.06 39.06 39.06 39.06 2.2K
12:49 39.01 39.01 39.01 39.01 0.6K
12:50 39.00 39.02 38.99 39.02 6.1K
12:51 39.02 39.10 39.02 39.10 7.5K
12:52 39.05 39.05 39.05 39.05 0.8K
12:53 39.07 39.07 39.07 39.07 0.2K
12:55 39.13 39.13 39.13 39.13 0.5K
12:56 39.17 39.17 39.17 39.17 2.8K
12:57 39.19 39.19 39.19 39.19 0.7K
12:59 39.30 39.30 39.26 39.26 1.2K
13:00 39.26 39.26 39.26 39.26 1.7K
13:03 39.29 39.29 39.29 39.29 2.4K
13:04 39.27 39.27 39.27 39.27 0.3K
13:05 39.30 39.35 39.30 39.35 2.2K
13:06 39.31 39.31 39.31 39.31 1.0K
13:08 39.26 39.26 39.26 39.26 1.1K
13:11 39.20 39.20 39.20 39.20 0.9K
13:13 39.27 39.27 39.27 39.27 1.9K
13:15 39.31 39.31 39.31 39.31 1.0K
13:16 39.30 39.33 39.30 39.33 0.5K
13:18 39.39 39.39 39.39 39.39 0.3K
13:20 39.32 39.32 39.32 39.32 0.5K
13:23 39.39 39.39 39.33 39.36 3.2K
13:26 39.32 39.32 39.32 39.32 1.1K
13:27 39.27 39.27 39.24 39.24 1.2K
13:28 39.19 39.19 39.19 39.19 1.1K
13:31 39.25 39.27 39.25 39.27 0.9K
13:33 39.32 39.32 39.32 39.32 6.0K
13:37 39.22 39.22 39.20 39.20 1.3K
13:38 39.19 39.19 39.19 39.19 0.3K
13:40 39.14 39.14 39.14 39.14 0.4K
13:41 39.12 39.12 39.10 39.10 0.8K
13:42 39.09 39.09 39.09 39.09 0.7K
13:45 39.09 39.09 39.09 39.09 0.4K
13:46 39.19 39.19 39.19 39.19 0.1K
13:47 39.13 39.13 39.13 39.13 2.0K
13:54 39.22 39.22 39.22 39.22 0.6K
13:55 39.20 39.20 39.20 39.20 1.2K
13:56 39.23 39.23 39.20 39.20 1.1K
13:57 39.19 39.19 39.18 39.18 0.7K
13:58 39.19 39.19 39.19 39.19 0.3K
13:59 39.16 39.18 39.14 39.18 10.2K
14:02 39.03 39.04 39.03 39.03 0.9K
14:03 39.05 39.05 39.05 39.05 2.0K
14:04 39.05 39.06 39.05 39.06 1.9K
14:05 39.10 39.10 39.10 39.10 0.1K
14:06 39.04 39.08 39.04 39.08 15.1K
14:07 39.11 39.12 39.11 39.12 45.0K
14:08 39.07 39.07 39.06 39.06 1.6K
14:09 39.04 39.06 39.03 39.03 1.0K
14:10 39.12 39.12 39.12 39.12 0.5K
14:11 39.13 39.14 39.10 39.10 1.6K
14:12 39.09 39.09 39.09 39.09 0.2K
14:13 39.13 39.13 39.12 39.12 1.8K
14:15 39.13 39.13 39.09 39.09 1.3K
14:16 39.12 39.12 39.02 39.04 2.8K
14:17 39.09 39.09 39.09 39.09 0.3K
14:18 39.09 39.09 39.04 39.04 0.5K
14:19 39.01 39.01 39.01 39.01 0.1K
14:20 39.02 39.03 39.00 39.00 1.9K
14:22 39.01 39.05 39.01 39.05 0.8K
14:23 39.05 39.06 39.05 39.06 1.6K
14:24 39.07 39.07 39.07 39.07 0.8K
14:25 39.12 39.12 39.12 39.12 0.1K
14:26 39.09 39.09 39.09 39.09 1.2K
14:27 39.12 39.12 39.03 39.03 1.5K
14:28 39.02 39.02 39.01 39.01 0.3K
14:29 39.02 39.02 39.01 39.01 9.1K
14:31 38.90 38.90 38.90 38.90 1.7K
14:32 38.97 39.03 38.97 39.00 1.2K
14:35 39.08 39.08 39.08 39.08 1.0K
14:36 39.07 39.07 39.07 39.07 1.3K
14:37 38.99 38.99 38.99 38.99 0.4K
14:39 39.09 39.09 39.09 39.09 0.4K
14:40 39.06 39.06 39.06 39.06 0.2K
14:41 39.11 39.11 39.11 39.10 1.5K
14:43 39.26 39.27 39.25 39.25 1.1K
14:44 39.20 39.20 39.20 39.20 0.2K
14:45 39.23 39.23 39.23 39.23 2.6K
14:46 39.29 39.29 39.29 39.29 0.1K
14:47 39.29 39.38 39.29 39.38 5.3K
14:48 39.41 39.52 39.41 39.50 4.0K
14:49 39.53 39.53 39.49 39.49 1.9K
14:50 39.48 39.49 39.48 39.49 0.8K
14:51 39.54 39.59 39.54 39.59 3.8K
14:52 39.61 39.61 39.57 39.57 3.8K
14:53 39.53 39.53 39.50 39.51 0.7K
14:54 39.46 39.51 39.46 39.50 2.4K
14:55 39.47 39.47 39.46 39.46 1.1K
14:56 39.41 39.43 39.41 39.41 1.8K
14:57 39.40 39.40 39.40 39.40 1.8K
14:58 39.28 39.28 39.25 39.26 0.6K
14:59 39.27 39.27 39.23 39.23 1.1K
15:00 39.22 39.26 39.22 39.26 3.2K
15:02 39.34 39.34 39.34 39.34 0.5K
15:03 39.30 39.30 39.30 39.30 4.9K
15:04 39.39 39.39 39.39 39.39 2.2K
15:05 39.36 39.38 39.36 39.38 3.0K
15:06 39.44 39.44 39.44 39.44 0.7K
15:07 39.42 39.42 39.42 39.42 0.5K
15:08 39.39 39.40 39.39 39.40 1.2K
15:09 39.38 39.38 39.38 39.38 0.4K
15:11 39.46 39.47 39.46 39.46 2.2K
15:12 39.45 39.45 39.43 39.43 1.4K
15:13 39.43 39.43 39.43 39.42 0.7K
15:15 39.53 39.53 39.53 39.53 2.1K
15:16 39.49 39.49 39.47 39.49 3.1K
15:17 39.50 39.50 39.50 39.50 0.7K
15:18 39.52 39.52 39.52 39.52 1.1K
15:19 39.54 39.54 39.54 39.53 1.6K
15:20 39.57 39.57 39.56 39.56 0.4K
15:21 39.51 39.51 39.49 39.49 0.7K
15:22 39.46 39.46 39.36 39.36 1.2K
15:23 39.42 39.42 39.42 39.42 1.2K
15:24 39.39 39.39 39.39 39.39 1.2K
15:25 39.41 39.41 39.41 39.41 0.5K
15:26 39.42 39.45 39.42 39.44 4.5K
15:27 39.46 39.46 39.46 39.46 1.3K
15:28 39.46 39.46 39.46 39.46 0.4K
15:29 39.48 39.48 39.45 39.45 1.9K
15:30 39.48 39.48 39.43 39.44 4.1K
15:32 39.51 39.51 39.51 39.51 0.2K
15:33 39.54 39.56 39.54 39.56 1.3K
15:34 39.48 39.48 39.48 39.48 1.2K
15:35 39.51 39.53 39.51 39.53 1.1K
15:36 39.52 39.52 39.52 39.52 0.6K
15:37 39.53 39.53 39.53 39.53 0.8K
15:38 39.51 39.52 39.51 39.52 1.8K
15:40 39.47 39.47 39.47 39.47 2.5K
15:41 39.43 39.44 39.43 39.44 1.1K
15:42 39.44 39.44 39.41 39.41 1.9K
15:43 39.37 39.37 39.37 39.37 0.3K
15:44 39.32 39.32 39.31 39.31 0.2K
15:45 39.34 39.34 39.34 39.34 0.1K
15:46 39.32 39.32 39.30 39.30 1.8K
15:47 39.30 39.36 39.30 39.36 2.3K
15:49 39.39 39.39 39.39 39.39 1.0K
15:50 39.39 39.39 39.39 39.39 0.2K
15:51 39.45 39.45 39.45 39.45 0.9K
15:52 39.45 39.45 39.45 39.45 0.5K
15:53 39.43 39.44 39.43 39.44 1.3K
15:54 39.44 39.50 39.44 39.50 2.0K
15:55 39.53 39.53 39.53 39.53 1.4K
15:58 39.52 39.52 39.52 39.52 1.2K
15:59 39.53 39.56 39.44 39.46 21.1K
16:00 39.44 39.46 39.44 39.46 34.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし