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 39.48 39.48 39.44 39.44 61.5K
09:31 39.41 39.42 39.39 39.42 5.2K
09:32 39.46 39.46 39.46 39.46 1.2K
09:33 39.42 39.42 39.34 39.39 2.6K
09:34 39.45 39.45 39.37 39.42 3.4K
09:35 39.40 39.58 39.40 39.58 3.1K
09:36 39.53 39.53 39.43 39.43 0.8K
09:37 39.42 39.42 39.42 39.42 0.8K
09:38 39.47 39.47 39.47 39.47 0.4K
09:39 39.55 39.56 39.52 39.52 1.3K
09:40 39.49 39.64 39.49 39.64 3.2K
09:41 39.69 39.69 39.69 39.69 0.6K
09:42 39.78 39.78 39.78 39.78 1.5K
09:43 39.96 39.97 39.96 39.97 0.7K
09:44 39.93 39.93 39.92 39.92 8.2K
09:45 39.87 40.01 39.87 40.01 5.8K
09:46 40.10 40.12 40.10 40.12 2.8K
09:47 40.24 40.24 40.24 40.24 0.9K
09:48 40.25 40.25 40.25 40.24 0.8K
09:49 40.17 40.17 40.17 40.17 4.6K
09:50 40.26 40.26 40.23 40.23 0.6K
09:51 40.24 40.32 40.24 40.32 6.8K
09:52 40.34 40.38 40.30 40.30 1.4K
09:53 40.30 40.30 40.30 40.30 0.5K
09:54 40.31 40.31 40.28 40.31 2.6K
09:55 40.27 40.34 40.27 40.34 0.9K
09:56 40.35 40.35 40.20 40.20 3.7K
09:57 40.29 40.29 40.29 40.28 0.4K
09:58 40.12 40.12 40.12 40.12 1.6K
09:59 40.10 40.10 40.06 40.06 0.6K
10:00 40.05 40.05 39.98 40.02 6.8K
10:01 40.13 40.13 40.13 40.13 3.0K
10:02 40.21 40.21 40.15 40.15 2.8K
10:04 40.19 40.23 40.19 40.21 1.8K
10:05 40.13 40.17 40.13 40.17 1.3K
10:08 40.13 40.13 40.13 40.13 2.9K
10:09 40.09 40.17 40.09 40.17 1.7K
10:10 40.12 40.12 40.09 40.09 1.2K
10:11 40.02 40.02 40.02 40.02 1.0K
10:12 40.01 40.01 39.95 39.95 0.6K
10:13 39.93 39.93 39.88 39.88 1.3K
10:14 39.87 39.87 39.87 39.87 0.8K
10:15 39.83 39.90 39.83 39.86 2.1K
10:16 39.70 39.74 39.69 39.74 4.8K
10:18 39.62 39.63 39.62 39.63 0.7K
10:19 39.69 39.69 39.69 39.69 1.3K
10:20 39.70 39.72 39.64 39.72 2.2K
10:23 39.66 39.74 39.66 39.74 5.5K
10:26 39.67 39.67 39.67 39.67 2.8K
10:27 39.66 39.66 39.66 39.66 2.4K
10:28 39.49 39.52 39.49 39.52 1.3K
10:29 39.54 39.54 39.54 39.54 1.0K
10:30 39.46 39.46 39.43 39.43 2.9K
10:33 39.33 39.33 39.25 39.25 2.0K
10:34 39.27 39.27 39.16 39.16 3.7K
10:35 39.14 39.15 39.14 39.14 15.0K
10:36 39.10 39.10 39.05 39.08 4.2K
10:37 39.05 39.12 39.00 39.12 17.4K
10:38 39.15 39.16 39.13 39.16 1.9K
10:39 39.23 39.23 39.16 39.16 0.8K
10:40 39.11 39.13 39.09 39.09 1.4K
10:41 39.11 39.12 39.11 39.12 1.3K
10:42 39.10 39.20 39.10 39.20 2.2K
10:43 39.20 39.20 39.17 39.19 4.3K
10:44 39.20 39.27 39.20 39.27 2.8K
10:45 39.19 39.19 39.17 39.17 7.7K
10:46 39.21 39.23 39.18 39.18 7.2K
10:47 39.22 39.22 39.11 39.11 2.2K
10:48 39.10 39.10 39.10 39.10 2.6K
10:49 39.09 39.42 39.09 39.42 4.8K
10:50 39.39 39.39 39.28 39.28 1.0K
10:51 39.28 39.28 39.24 39.24 1.6K
10:52 39.23 39.23 39.21 39.21 3.7K
10:53 39.11 39.11 39.11 39.11 0.8K
10:55 39.24 39.29 39.24 39.29 0.8K
10:56 39.22 39.22 39.22 39.22 1.6K
10:57 39.20 39.20 39.20 39.20 0.3K
10:58 39.18 39.18 39.18 39.18 0.1K
10:59 39.17 39.17 39.17 39.17 0.8K
11:00 39.19 39.19 39.19 39.19 0.4K
11:01 39.21 39.21 39.21 39.21 1.2K
11:02 39.08 39.08 39.08 39.08 1.4K
11:04 39.17 39.24 39.17 39.18 1.7K
11:05 39.24 39.24 39.24 39.24 0.6K
11:06 39.24 39.29 39.24 39.29 4.1K
11:07 39.39 39.39 39.39 39.39 0.2K
11:08 39.30 39.30 39.30 39.30 0.6K
11:09 39.33 39.33 39.33 39.33 0.8K
11:12 39.19 39.19 39.19 39.19 0.6K
11:13 39.18 39.26 39.18 39.26 4.0K
11:14 39.28 39.28 39.23 39.26 2.4K
11:15 39.24 39.26 39.24 39.26 3.4K
11:17 39.19 39.19 39.11 39.15 4.6K
11:20 39.10 39.10 39.06 39.06 1.3K
11:21 38.99 38.99 38.87 38.87 1.8K
11:22 38.86 38.88 38.86 38.86 4.1K
11:23 38.93 38.93 38.88 38.88 0.5K
11:25 38.79 38.83 38.79 38.83 3.4K
11:26 38.69 38.74 38.67 38.74 7.1K
11:27 38.76 38.76 38.72 38.74 1.0K
11:28 38.82 38.82 38.79 38.79 2.0K
11:29 38.77 38.77 38.77 38.77 3.4K
11:30 38.80 38.80 38.76 38.76 0.5K
11:31 38.75 38.75 38.75 38.75 0.1K
11:32 38.73 38.76 38.72 38.75 5.9K
11:33 38.76 38.81 38.73 38.73 3.3K
11:35 38.81 38.81 38.75 38.75 1.8K
11:36 38.75 38.75 38.68 38.68 2.6K
11:37 38.70 38.72 38.60 38.60 3.8K
11:38 38.61 38.65 38.61 38.65 1.8K
11:39 38.68 38.68 38.66 38.66 4.2K
11:40 38.70 38.70 38.64 38.64 0.5K
11:41 38.62 38.62 38.54 38.57 2.7K
11:42 38.58 38.58 38.57 38.57 0.7K
11:44 38.67 38.67 38.67 38.67 0.8K
11:45 38.65 38.65 38.62 38.65 1.3K
11:46 38.68 38.68 38.68 38.68 2.0K
11:47 38.65 38.67 38.65 38.67 1.6K
11:48 38.68 38.68 38.57 38.57 4.8K
11:49 38.51 38.55 38.51 38.55 5.1K
11:50 38.54 38.54 38.46 38.47 9.5K
11:51 38.50 38.50 38.42 38.42 10.0K
11:52 38.40 38.40 38.34 38.34 1.3K
11:53 38.41 38.41 38.38 38.38 1.9K
11:54 38.41 38.50 38.41 38.50 4.9K
11:55 38.49 38.50 38.45 38.50 8.4K
11:56 38.51 38.54 38.51 38.53 3.8K
11:57 38.54 38.54 38.54 38.54 0.8K
11:58 38.58 38.60 38.58 38.60 1.4K
11:59 38.55 38.55 38.55 38.55 0.8K
12:00 38.63 38.69 38.63 38.69 2.6K
12:01 38.65 38.68 38.62 38.62 4.5K
12:02 38.65 38.72 38.65 38.72 0.9K
12:03 38.78 38.78 38.78 38.78 0.1K
12:04 38.77 38.77 38.66 38.66 1.7K
12:06 38.46 38.46 38.43 38.43 2.8K
12:07 38.41 38.47 38.41 38.47 3.1K
12:08 38.55 38.55 38.49 38.49 3.4K
12:09 38.50 38.50 38.44 38.44 4.0K
12:10 38.52 38.52 38.52 38.52 0.3K
12:12 38.46 38.46 38.46 38.46 0.1K
12:13 38.45 38.45 38.39 38.45 4.0K
12:14 38.51 38.51 38.51 38.51 1.2K
12:16 38.48 38.54 38.48 38.54 0.9K
12:17 38.54 38.54 38.50 38.52 10.4K
12:19 38.40 38.40 38.37 38.37 4.2K
12:20 38.37 38.46 38.37 38.43 4.7K
12:21 38.40 38.43 38.40 38.43 0.8K
12:22 38.46 38.46 38.46 38.46 0.8K
12:23 38.49 38.57 38.49 38.52 1.9K
12:25 38.61 38.66 38.61 38.66 5.0K
12:26 38.65 38.65 38.65 38.65 0.7K
12:27 38.68 38.68 38.68 38.68 0.1K
12:29 38.68 38.68 38.68 38.67 0.8K
12:30 38.62 38.62 38.62 38.62 4.2K
12:32 38.57 38.68 38.57 38.68 9.6K
12:33 38.74 38.74 38.74 38.74 0.6K
12:34 38.76 38.76 38.75 38.75 2.8K
12:35 38.77 38.77 38.77 38.77 1.6K
12:37 38.85 38.85 38.85 38.85 5.9K
12:38 38.79 38.79 38.79 38.79 0.7K
12:39 38.87 38.87 38.87 38.87 0.7K
12:40 38.81 38.81 38.81 38.81 0.4K
12:41 38.84 38.84 38.84 38.84 2.9K
12:43 38.90 38.91 38.90 38.91 0.5K
12:44 38.91 38.96 38.91 38.96 1.6K
12:45 38.98 38.98 38.98 38.98 0.6K
12:46 39.05 39.06 39.05 39.06 0.8K
12:47 39.04 39.05 39.04 39.03 4.4K
12:50 39.00 39.07 39.00 39.07 0.8K
12:51 39.07 39.07 39.07 39.07 0.3K
12:52 39.08 39.17 39.08 39.17 1.4K
12:54 39.17 39.17 39.16 39.16 1.4K
12:55 39.26 39.26 39.26 39.26 0.7K
12:58 39.02 39.03 38.82 38.82 4.1K
12:59 38.75 38.75 38.69 38.72 4.1K
13:00 38.82 38.82 38.82 38.82 0.3K
13:01 38.90 38.90 38.90 38.90 0.2K
13:02 38.95 38.95 38.95 38.95 0.5K
13:03 39.04 39.04 39.01 39.01 0.7K
13:04 39.08 39.13 39.08 39.13 1.1K
13:05 39.19 39.19 39.19 39.19 0.2K
13:06 39.13 39.13 39.12 39.12 0.5K
13:07 39.09 39.09 39.08 39.08 1.7K
13:09 39.08 39.08 39.03 39.03 2.0K
13:11 38.96 39.00 38.96 39.00 4.7K
13:12 39.04 39.04 39.04 39.04 0.1K
13:13 39.04 39.04 39.04 39.04 0.8K
13:15 39.09 39.09 39.08 39.08 1.1K
13:16 39.08 39.08 39.08 39.08 0.7K
13:18 39.08 39.08 39.08 39.08 0.4K
13:19 39.08 39.08 39.08 39.08 0.3K
13:20 39.10 39.10 39.08 39.08 0.6K
13:22 39.03 39.03 39.00 38.99 0.4K
13:23 38.97 38.98 38.93 38.93 1.1K
13:24 38.83 38.83 38.83 38.83 1.0K
13:27 39.00 39.00 38.99 38.99 0.5K
13:31 39.01 39.01 39.01 39.01 0.5K
13:32 39.01 39.03 39.01 39.03 0.4K
13:34 39.00 39.07 39.00 39.07 0.7K
13:35 38.98 39.01 38.98 39.01 1.2K
13:36 39.03 39.03 39.03 39.03 0.2K
13:37 39.20 39.20 39.20 39.20 3.2K
13:38 39.20 39.20 39.18 39.18 0.7K
13:41 39.21 39.21 39.21 39.21 0.1K
13:42 39.19 39.19 39.19 39.19 0.2K
13:43 39.17 39.17 39.10 39.10 3.0K
13:44 39.11 39.11 39.11 39.11 0.1K
13:45 39.06 39.06 39.06 39.06 0.7K
13:47 39.10 39.16 39.10 39.16 0.5K
13:48 39.20 39.20 39.20 39.20 0.2K
13:49 39.22 39.22 39.18 39.18 0.6K
13:50 39.17 39.17 39.17 39.17 0.4K
13:51 39.22 39.27 39.22 39.27 1.3K
13:53 39.37 39.41 39.37 39.41 0.5K
13:54 39.40 39.40 39.40 39.40 1.6K
13:55 39.28 39.28 39.28 39.28 0.2K
13:56 39.32 39.32 39.32 39.32 0.3K
13:58 39.27 39.27 39.22 39.22 0.3K
13:59 39.23 39.23 39.23 39.23 0.1K
14:00 39.24 39.24 39.24 39.24 0.4K
14:01 39.34 39.34 39.34 39.34 0.1K
14:02 39.37 39.37 39.34 39.34 0.2K
14:03 39.33 39.33 39.33 39.33 0.4K
14:05 39.28 39.28 39.28 39.28 0.5K
14:06 39.20 39.20 39.06 39.06 1.4K
14:07 39.12 39.12 39.12 39.12 0.1K
14:08 39.14 39.14 39.14 39.14 0.7K
14:10 39.10 39.10 39.09 39.09 1.1K
14:11 39.12 39.12 39.12 39.12 0.2K
14:13 39.18 39.19 39.18 39.19 2.3K
14:15 39.14 39.14 39.14 39.14 0.3K
14:17 39.18 39.18 39.18 39.18 0.2K
14:19 39.14 39.14 39.14 39.14 5.5K
14:20 39.19 39.19 39.19 39.19 0.2K
14:22 39.21 39.21 39.21 39.21 0.1K
14:23 39.22 39.31 39.22 39.30 2.3K
14:24 39.26 39.26 39.26 39.26 0.4K
14:26 39.19 39.19 39.14 39.14 3.1K
14:27 39.14 39.14 39.09 39.12 1.0K
14:28 39.14 39.14 39.11 39.11 0.7K
14:29 39.15 39.15 39.15 39.15 0.6K
14:30 39.12 39.12 39.12 39.12 0.2K
14:32 39.20 39.20 39.19 39.19 4.1K
14:34 39.08 39.08 39.08 39.08 0.2K
14:35 39.08 39.10 39.08 39.10 0.8K
14:36 39.00 39.00 39.00 39.00 0.1K
14:37 38.99 38.99 38.99 38.99 2.3K
14:40 39.11 39.11 39.11 39.11 0.3K
14:41 39.01 39.01 39.01 39.01 0.2K
14:42 39.05 39.05 38.98 38.98 1.2K
14:44 38.90 38.90 38.90 38.90 0.8K
14:45 38.83 38.84 38.80 38.80 1.1K
14:46 38.78 38.80 38.78 38.80 0.8K
14:47 38.77 38.77 38.77 38.77 0.5K
14:48 38.74 38.75 38.73 38.73 5.5K
14:49 38.73 38.73 38.73 38.73 0.1K
14:50 38.76 38.79 38.68 38.79 0.8K
14:51 38.82 38.82 38.82 38.82 2.2K
14:52 38.81 38.84 38.81 38.84 1.0K
14:53 38.80 38.80 38.80 38.80 1.0K
14:54 38.81 38.81 38.81 38.81 0.3K
14:55 38.86 38.86 38.86 38.86 0.4K
14:57 38.86 38.86 38.86 38.86 0.4K
15:00 38.88 38.92 38.88 38.92 0.2K
15:01 38.92 38.92 38.89 38.89 4.7K
15:02 39.03 39.03 39.03 39.03 0.9K
15:03 38.90 38.90 38.90 38.90 0.2K
15:05 38.96 38.96 38.96 38.96 0.9K
15:06 38.99 38.99 38.99 38.99 0.3K
15:08 39.00 39.00 39.00 39.00 0.6K
15:10 39.04 39.04 39.04 39.04 0.3K
15:11 39.06 39.06 39.03 39.03 1.1K
15:13 39.00 39.00 38.98 38.98 0.7K
15:14 38.92 38.92 38.92 38.92 2.1K
15:15 38.86 38.86 38.86 38.85 0.4K
15:16 38.82 38.82 38.82 38.82 0.3K
15:18 38.85 38.88 38.85 38.88 1.7K
15:20 38.87 38.90 38.87 38.90 0.3K
15:23 38.88 38.88 38.88 38.88 0.1K
15:24 38.84 38.91 38.84 38.91 1.9K
15:25 38.84 38.84 38.80 38.84 4.2K
15:27 38.73 38.74 38.73 38.74 0.5K
15:28 38.76 38.76 38.76 38.76 1.4K
15:30 38.80 38.80 38.80 38.80 0.2K
15:31 38.83 38.83 38.81 38.81 2.3K
15:35 38.90 38.90 38.87 38.87 10.8K
15:36 38.84 38.84 38.79 38.79 1.3K
15:37 38.79 38.81 38.62 38.62 1.7K
15:38 38.63 38.63 38.63 38.63 2.5K
15:39 38.58 38.58 38.53 38.53 1.0K
15:42 38.58 38.68 38.58 38.68 3.2K
15:43 38.65 38.75 38.65 38.75 1.5K
15:44 38.80 38.84 38.80 38.84 2.3K
15:45 38.82 38.87 38.82 38.87 1.4K
15:46 38.91 38.95 38.80 38.84 19.3K
15:47 38.83 38.83 38.82 38.82 3.1K
15:48 38.76 38.81 38.75 38.75 2.7K
15:49 38.77 38.79 38.77 38.79 3.2K
15:50 38.76 38.76 38.76 38.76 1.7K
15:51 38.89 38.89 38.89 38.89 0.2K
15:52 39.02 39.15 39.00 39.15 2.5K
15:53 39.01 39.06 39.01 39.06 3.3K
15:54 39.04 39.04 39.00 39.02 4.0K
15:55 39.06 39.06 39.06 39.06 0.9K
15:56 38.86 38.86 38.46 38.46 15.5K
15:57 38.54 38.61 38.50 38.59 7.5K
15:58 38.53 38.60 38.53 38.60 2.1K
15:59 38.50 38.59 38.48 38.50 2.4K
16:00 38.54 38.54 38.54 38.54 27.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし