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 36.59 36.69 36.56 36.68 172.6K
09:31 36.69 36.72 36.69 36.70 8.9K
09:32 36.65 36.65 36.42 36.43 12.8K
09:33 36.37 36.50 36.37 36.50 5.4K
09:34 36.52 36.52 36.41 36.41 6.2K
09:35 36.50 36.60 36.50 36.54 6.7K
09:36 36.56 36.56 36.45 36.51 2.2K
09:37 36.45 36.48 36.39 36.41 5.4K
09:38 36.44 36.44 36.42 36.42 1.2K
09:39 36.38 36.52 36.38 36.48 12.3K
09:40 36.45 36.49 36.45 36.49 4.0K
09:41 36.58 36.63 36.58 36.62 4.6K
09:42 36.65 36.66 36.63 36.65 2.6K
09:43 36.64 36.64 36.62 36.64 1.6K
09:44 36.61 36.67 36.61 36.67 2.8K
09:45 36.58 36.61 36.58 36.61 1.4K
09:46 36.62 36.66 36.62 36.65 3.7K
09:47 36.54 36.54 36.49 36.49 4.0K
09:48 36.50 36.50 36.40 36.40 4.9K
09:49 36.35 36.39 36.35 36.39 1.7K
09:50 36.46 36.46 36.38 36.38 13.2K
09:51 36.40 36.40 36.27 36.27 11.2K
09:52 36.25 36.29 36.25 36.29 7.7K
09:53 36.17 36.18 36.17 36.18 2.2K
09:54 36.11 36.12 36.10 36.10 2.0K
09:55 36.15 36.15 36.08 36.08 2.8K
09:56 36.13 36.13 36.10 36.10 1.2K
09:57 36.11 36.12 36.09 36.12 5.4K
09:58 36.13 36.13 36.11 36.12 3.0K
09:59 36.10 36.10 36.08 36.08 1.5K
10:00 36.04 36.09 36.04 36.09 12.9K
10:01 36.05 36.05 35.95 35.96 17.5K
10:02 35.88 35.90 35.84 35.84 21.5K
10:03 35.90 35.90 35.66 35.69 11.5K
10:04 35.67 35.73 35.65 35.71 7.1K
10:05 35.77 35.77 35.66 35.67 2.6K
10:06 35.77 35.77 35.77 35.77 1.0K
10:07 35.75 35.75 35.71 35.74 5.3K
10:08 35.72 35.76 35.68 35.75 4.2K
10:09 35.78 35.78 35.67 35.67 2.2K
10:10 35.68 35.68 35.62 35.62 6.5K
10:11 35.62 35.63 35.55 35.55 4.2K
10:12 35.60 35.62 35.58 35.58 3.2K
10:13 35.55 35.59 35.55 35.59 3.4K
10:14 35.54 35.55 35.51 35.51 9.7K
10:15 35.48 35.57 35.45 35.48 10.4K
10:16 35.46 35.46 35.29 35.33 8.3K
10:17 35.38 35.38 35.21 35.26 10.9K
10:18 35.26 35.26 35.14 35.14 13.4K
10:19 35.22 35.31 35.22 35.31 1.1K
10:20 35.32 35.38 35.22 35.22 5.0K
10:21 35.33 35.34 35.32 35.34 3.2K
10:22 35.32 35.32 35.26 35.31 1.1K
10:23 35.39 35.39 35.37 35.37 4.4K
10:24 35.36 35.58 35.34 35.58 4.2K
10:25 35.60 35.67 35.60 35.63 2.0K
10:26 35.59 35.59 35.54 35.54 11.8K
10:27 35.56 35.60 35.50 35.50 4.7K
10:28 35.45 35.51 35.45 35.51 1.7K
10:29 35.53 35.53 35.40 35.40 4.9K
10:30 35.42 35.42 35.36 35.36 4.8K
10:31 35.55 35.55 35.43 35.45 11.1K
10:32 35.46 35.46 35.46 35.46 1.2K
10:33 35.39 35.44 35.28 35.28 1.8K
10:34 35.27 35.30 35.27 35.30 3.2K
10:35 35.30 35.32 35.27 35.30 11.8K
10:36 35.26 35.32 35.26 35.32 1.9K
10:37 35.33 35.51 35.33 35.47 2.8K
10:38 35.45 35.54 35.45 35.54 13.1K
10:39 35.46 35.46 35.45 35.45 0.6K
10:40 35.37 35.42 35.37 35.42 1.1K
10:41 35.45 35.47 35.37 35.37 3.4K
10:42 35.42 35.42 35.41 35.41 3.1K
10:43 35.41 35.41 35.38 35.41 3.2K
10:44 35.34 35.34 35.28 35.28 3.0K
10:45 35.23 35.24 35.23 35.24 2.4K
10:46 35.25 35.25 35.25 35.24 3.8K
10:47 35.20 35.29 35.20 35.29 3.0K
10:48 35.41 35.41 35.38 35.38 3.5K
10:49 35.31 35.31 35.24 35.26 1.8K
10:50 35.28 35.28 35.18 35.18 2.9K
10:51 35.19 35.22 35.14 35.21 6.7K
10:52 35.17 35.19 35.17 35.19 0.7K
10:53 35.19 35.23 35.19 35.23 1.3K
10:54 35.22 35.22 35.14 35.17 4.3K
10:55 35.17 35.17 35.15 35.15 3.2K
10:56 35.17 35.17 35.11 35.11 4.0K
10:57 35.19 35.21 35.16 35.16 2.3K
10:58 35.17 35.22 35.17 35.18 2.4K
10:59 35.26 35.33 35.26 35.33 5.7K
11:00 35.36 35.37 35.25 35.27 7.1K
11:01 35.43 35.44 35.43 35.44 2.6K
11:02 35.44 35.47 35.40 35.43 8.0K
11:03 35.38 35.40 35.38 35.40 0.6K
11:04 35.42 35.42 35.34 35.35 3.2K
11:05 35.40 35.40 35.38 35.40 1.8K
11:06 35.35 35.39 35.32 35.38 4.8K
11:07 35.45 35.49 35.43 35.49 6.4K
11:08 35.51 35.51 35.44 35.44 12.5K
11:09 35.44 35.53 35.44 35.53 4.1K
11:10 35.45 35.45 35.45 35.45 5.5K
11:11 35.40 35.40 35.40 35.40 4.9K
11:12 35.43 35.47 35.41 35.45 3.0K
11:13 35.47 35.52 35.47 35.52 2.2K
11:14 35.56 35.57 35.54 35.54 3.2K
11:15 35.50 35.51 35.49 35.51 2.3K
11:16 35.57 35.57 35.52 35.52 1.5K
11:17 35.52 35.52 35.52 35.52 4.3K
11:18 35.46 35.46 35.46 35.46 0.3K
11:19 35.43 35.43 35.38 35.43 1.6K
11:20 35.39 35.47 35.39 35.47 2.1K
11:21 35.45 35.45 35.40 35.43 1.5K
11:22 35.44 35.45 35.44 35.45 2.2K
11:23 35.52 35.52 35.52 35.52 1.7K
11:24 35.53 35.62 35.53 35.62 1.3K
11:25 35.60 35.62 35.60 35.62 1.2K
11:26 35.58 35.58 35.58 35.58 3.5K
11:27 35.56 35.56 35.56 35.56 0.3K
11:28 35.52 35.52 35.52 35.52 0.8K
11:29 35.54 35.56 35.54 35.55 2.2K
11:30 35.55 35.59 35.55 35.59 1.5K
11:31 35.66 35.66 35.66 35.66 1.3K
11:32 35.66 35.71 35.66 35.71 2.7K
11:33 35.70 35.75 35.70 35.75 2.4K
11:34 35.84 35.84 35.84 35.84 0.2K
11:35 35.84 35.84 35.80 35.80 1.2K
11:36 35.85 35.85 35.83 35.83 1.0K
11:37 35.85 35.92 35.85 35.90 1.9K
11:38 35.86 35.88 35.86 35.87 10.3K
11:39 35.85 35.85 35.83 35.84 1.0K
11:40 35.79 35.79 35.71 35.71 0.9K
11:41 35.71 35.71 35.67 35.67 1.1K
11:42 35.66 35.66 35.61 35.61 2.2K
11:43 35.61 35.61 35.61 35.61 1.8K
11:44 35.57 35.57 35.52 35.54 2.5K
11:45 35.55 35.59 35.55 35.59 1.5K
11:46 35.59 35.63 35.59 35.63 1.1K
11:47 35.62 35.69 35.62 35.67 1.0K
11:48 35.66 35.72 35.66 35.72 2.3K
11:49 35.68 35.68 35.67 35.67 0.3K
11:50 35.67 35.69 35.60 35.60 1.5K
11:51 35.61 35.63 35.61 35.63 2.9K
11:52 35.63 35.63 35.62 35.62 3.3K
11:53 35.53 35.53 35.52 35.52 2.2K
11:54 35.61 35.61 35.59 35.59 1.1K
11:56 35.49 35.49 35.44 35.44 0.8K
11:57 35.45 35.45 35.45 35.45 0.8K
11:58 35.46 35.46 35.46 35.46 0.6K
12:00 35.46 35.47 35.46 35.47 3.1K
12:01 35.51 35.51 35.51 35.51 0.2K
12:02 35.48 35.51 35.48 35.51 1.6K
12:03 35.45 35.45 35.45 35.45 0.3K
12:04 35.41 35.43 35.41 35.43 0.6K
12:05 35.40 35.40 35.36 35.37 5.6K
12:06 35.33 35.33 35.33 35.33 0.5K
12:07 35.27 35.27 35.27 35.27 1.2K
12:08 35.28 35.28 35.27 35.27 2.0K
12:09 35.34 35.34 35.31 35.31 0.7K
12:10 35.33 35.36 35.33 35.36 2.3K
12:11 35.40 35.40 35.34 35.39 1.6K
12:12 35.40 35.40 35.40 35.39 1.1K
12:13 35.31 35.31 35.31 35.31 0.7K
12:15 35.39 35.39 35.37 35.37 2.7K
12:16 35.28 35.28 35.28 35.28 1.0K
12:17 35.28 35.28 35.28 35.28 1.2K
12:18 35.27 35.27 35.22 35.22 6.1K
12:19 35.25 35.26 35.25 35.26 1.3K
12:20 35.29 35.29 35.23 35.23 4.6K
12:21 35.26 35.26 35.26 35.26 4.1K
12:22 35.18 35.18 35.18 35.18 0.3K
12:23 35.17 35.17 35.13 35.13 4.9K
12:24 35.15 35.20 35.15 35.20 5.5K
12:25 35.19 35.25 35.19 35.25 5.9K
12:26 35.21 35.23 35.20 35.20 6.5K
12:27 35.22 35.22 35.13 35.15 7.0K
12:28 35.17 35.23 35.17 35.23 1.9K
12:29 35.26 35.26 35.24 35.26 3.0K
12:30 35.25 35.25 35.25 35.24 0.5K
12:31 35.22 35.26 35.21 35.26 1.8K
12:32 35.32 35.32 35.32 35.32 0.9K
12:33 35.21 35.21 35.18 35.21 2.2K
12:34 35.23 35.23 35.23 35.23 0.2K
12:35 35.23 35.23 35.20 35.20 2.2K
12:36 35.18 35.18 35.15 35.16 5.4K
12:37 35.20 35.20 35.16 35.16 2.1K
12:38 35.15 35.15 35.12 35.13 1.5K
12:39 35.14 35.14 35.06 35.06 6.9K
12:40 35.08 35.09 35.07 35.09 4.2K
12:41 35.11 35.12 35.09 35.11 8.0K
12:42 35.13 35.14 35.13 35.14 4.0K
12:43 35.19 35.19 35.16 35.16 1.6K
12:44 35.13 35.13 35.11 35.11 1.7K
12:45 35.12 35.16 35.12 35.16 2.9K
12:46 35.13 35.13 35.13 35.13 0.3K
12:47 35.14 35.14 35.14 35.14 1.3K
12:48 35.15 35.15 35.09 35.09 2.7K
12:49 35.04 35.06 35.04 35.06 7.3K
12:51 35.00 35.00 34.99 35.00 49.6K
12:52 34.99 34.99 34.96 34.98 5.2K
12:53 34.99 35.06 34.99 35.04 2.0K
12:54 35.08 35.08 34.99 35.03 4.4K
12:55 35.05 35.06 35.04 35.06 2.1K
12:56 35.09 35.10 35.09 35.10 1.8K
12:57 35.07 35.07 35.07 35.07 0.9K
12:58 35.07 35.07 35.04 35.04 5.4K
12:59 34.98 34.98 34.98 34.98 0.4K
13:00 34.96 35.00 34.96 34.99 29.7K
13:01 34.98 34.99 34.95 34.95 7.8K
13:02 34.95 34.96 34.85 34.90 14.9K
13:03 34.92 34.92 34.80 34.80 9.1K
13:04 34.82 34.84 34.77 34.77 6.3K
13:05 34.78 34.81 34.77 34.78 5.2K
13:06 34.77 34.78 34.71 34.71 23.1K
13:07 34.71 34.72 34.69 34.72 3.2K
13:08 34.71 34.78 34.71 34.75 4.6K
13:09 34.77 34.79 34.77 34.79 2.9K
13:10 34.79 34.85 34.79 34.85 2.1K
13:11 34.81 34.81 34.77 34.77 2.2K
13:12 34.73 34.73 34.73 34.73 10.9K
13:13 34.67 34.71 34.66 34.71 18.6K
13:14 34.74 34.79 34.74 34.77 2.6K
13:15 34.79 34.83 34.79 34.82 4.7K
13:16 34.86 34.91 34.86 34.88 9.2K
13:17 34.93 34.99 34.93 34.99 6.6K
13:19 34.97 35.01 34.97 34.97 15.4K
13:21 34.98 35.06 34.96 34.96 12.1K
13:22 35.01 35.10 35.01 35.06 5.0K
13:23 35.10 35.10 35.07 35.07 5.5K
13:24 35.04 35.04 35.01 35.03 1.5K
13:25 34.99 35.00 34.99 34.99 1.0K
13:26 35.01 35.02 34.98 35.02 5.1K
13:28 35.00 35.00 35.00 35.00 1.0K
13:29 34.98 34.98 34.98 34.98 1.8K
13:30 34.99 34.99 34.95 34.95 4.1K
13:31 34.95 34.95 34.94 34.94 5.0K
13:32 34.97 34.97 34.91 34.91 1.1K
13:33 34.92 34.92 34.89 34.92 1.6K
13:34 34.91 34.92 34.85 34.85 5.0K
13:35 34.87 34.87 34.83 34.85 1.7K
13:36 34.83 34.83 34.76 34.76 22.2K
13:37 34.75 34.77 34.72 34.76 4.3K
13:38 34.74 34.81 34.74 34.81 2.1K
13:39 34.80 34.80 34.79 34.79 1.3K
13:40 34.82 34.83 34.82 34.83 2.6K
13:41 34.73 34.79 34.73 34.77 11.1K
13:43 34.82 34.82 34.82 34.82 4.2K
13:44 34.80 34.82 34.80 34.82 1.5K
13:45 34.80 34.81 34.80 34.81 4.1K
13:46 34.76 34.76 34.76 34.76 0.6K
13:47 34.73 34.75 34.73 34.74 6.1K
13:48 34.74 34.74 34.73 34.73 5.8K
13:49 34.72 34.73 34.72 34.73 9.0K
13:50 34.73 34.74 34.71 34.71 6.7K
13:51 34.69 34.69 34.66 34.68 3.0K
13:52 34.66 34.66 34.66 34.66 0.6K
13:53 34.67 34.70 34.67 34.70 1.2K
13:54 34.67 34.67 34.67 34.67 1.3K
13:55 34.70 34.70 34.68 34.68 0.7K
13:56 34.67 34.69 34.67 34.69 1.5K
13:57 34.66 34.77 34.66 34.77 1.3K
13:58 34.73 34.78 34.73 34.78 3.3K
13:59 34.78 34.78 34.70 34.72 3.0K
14:00 34.71 34.71 34.69 34.69 4.6K
14:01 34.70 34.71 34.70 34.71 0.9K
14:02 34.77 34.81 34.77 34.81 2.7K
14:03 34.83 34.83 34.76 34.76 1.0K
14:04 34.74 34.77 34.74 34.77 1.1K
14:06 34.75 34.75 34.75 34.75 3.5K
14:07 34.62 34.62 34.60 34.60 1.5K
14:08 34.59 34.59 34.59 34.59 1.7K
14:09 34.64 34.65 34.64 34.65 3.1K
14:10 34.66 34.72 34.66 34.69 16.6K
14:11 34.67 34.97 34.67 34.92 26.5K
14:12 34.93 34.94 34.93 34.94 4.5K
14:13 34.91 34.91 34.87 34.87 1.3K
14:14 34.80 34.80 34.80 34.80 0.3K
14:15 34.89 34.89 34.86 34.88 1.7K
14:16 34.86 34.86 34.81 34.83 1.0K
14:17 34.83 34.83 34.77 34.77 1.4K
14:18 34.79 34.81 34.79 34.81 2.0K
14:19 34.80 34.80 34.72 34.72 5.0K
14:20 34.76 34.76 34.75 34.76 2.2K
14:21 34.77 34.80 34.77 34.80 1.9K
14:22 34.74 34.74 34.71 34.71 1.4K
14:23 34.75 34.75 34.71 34.71 2.9K
14:24 34.68 34.70 34.68 34.70 6.4K
14:25 34.66 34.67 34.64 34.67 1.8K
14:26 34.67 34.71 34.63 34.63 2.6K
14:27 34.68 34.68 34.68 34.68 0.6K
14:28 34.66 34.66 34.66 34.66 1.8K
14:29 34.66 34.71 34.66 34.71 8.0K
14:30 34.68 34.78 34.68 34.78 41.5K
14:31 34.79 34.81 34.77 34.79 2.5K
14:32 34.79 34.79 34.74 34.74 1.0K
14:33 34.67 34.67 34.67 34.67 3.7K
14:35 34.66 34.66 34.62 34.63 4.2K
14:36 34.60 34.60 34.60 34.60 1.3K
14:37 34.65 34.65 34.65 34.65 1.1K
14:38 34.61 34.61 34.61 34.61 0.4K
14:39 34.60 34.60 34.60 34.60 0.9K
14:40 34.66 34.67 34.65 34.67 2.5K
14:41 34.66 34.69 34.63 34.63 1.3K
14:42 34.67 34.70 34.67 34.70 2.7K
14:43 34.73 34.79 34.73 34.79 3.0K
14:44 34.76 34.77 34.76 34.77 0.6K
14:45 34.74 34.76 34.74 34.75 0.9K
14:46 34.74 34.74 34.69 34.69 6.0K
14:47 34.66 34.69 34.66 34.66 1.0K
14:48 34.63 34.63 34.63 34.63 0.4K
14:49 34.62 34.62 34.61 34.61 1.2K
14:50 34.61 34.64 34.61 34.64 0.4K
14:51 34.64 34.67 34.62 34.62 2.2K
14:52 34.60 34.63 34.59 34.61 2.2K
14:53 34.58 34.58 34.49 34.51 7.9K
14:54 34.49 34.49 34.43 34.43 3.2K
14:55 34.44 34.44 34.39 34.39 39.9K
14:56 34.42 34.46 34.40 34.46 4.0K
14:57 34.45 34.45 34.37 34.39 5.4K
14:58 34.34 34.34 34.32 34.33 2.6K
14:59 34.35 34.35 34.31 34.33 8.0K
15:00 34.37 34.43 34.28 34.43 11.1K
15:01 34.47 34.47 34.44 34.45 4.2K
15:02 34.47 34.47 34.40 34.41 5.8K
15:03 34.39 34.39 34.31 34.31 10.0K
15:04 34.31 34.31 34.28 34.30 6.1K
15:05 34.30 34.42 34.30 34.41 7.1K
15:06 34.39 34.39 34.35 34.35 9.2K
15:07 34.37 34.42 34.35 34.42 5.2K
15:08 34.40 34.41 34.37 34.37 5.6K
15:09 34.38 34.41 34.37 34.39 18.1K
15:10 34.41 34.44 34.36 34.44 8.2K
15:11 34.37 34.37 34.31 34.31 3.3K
15:12 34.39 34.48 34.37 34.48 7.4K
15:13 34.43 34.46 34.43 34.45 2.3K
15:14 34.53 34.53 34.53 34.53 3.0K
15:15 34.57 34.57 34.57 34.57 3.2K
15:16 34.69 34.74 34.69 34.74 4.0K
15:17 34.62 34.62 34.59 34.59 6.1K
15:18 34.61 34.61 34.61 34.61 3.2K
15:19 34.64 34.71 34.64 34.68 4.7K
15:20 34.67 34.71 34.67 34.69 5.7K
15:21 34.69 34.69 34.65 34.66 4.6K
15:22 34.61 34.65 34.61 34.63 3.2K
15:23 34.63 34.73 34.61 34.72 5.1K
15:24 34.71 34.82 34.71 34.82 14.5K
15:25 34.83 34.87 34.81 34.87 11.7K
15:26 34.88 34.89 34.80 34.87 8.3K
15:27 34.88 34.92 34.87 34.87 5.7K
15:28 34.87 34.93 34.87 34.93 4.1K
15:29 34.86 34.91 34.78 34.78 6.7K
15:30 34.81 34.89 34.81 34.88 2.5K
15:31 34.93 34.98 34.93 34.96 15.6K
15:32 34.99 34.99 34.93 34.98 7.7K
15:33 34.96 35.07 34.96 35.07 3.2K
15:34 35.05 35.20 35.05 35.20 8.0K
15:35 35.09 35.11 35.09 35.11 1.0K
15:36 35.11 35.12 35.06 35.06 9.9K
15:37 35.03 35.03 35.02 35.02 3.2K
15:38 35.03 35.03 35.03 35.03 1.3K
15:39 35.07 35.13 35.07 35.12 2.5K
15:40 35.08 35.08 34.99 34.99 4.1K
15:41 34.95 34.98 34.95 34.98 25.2K
15:42 34.89 34.90 34.89 34.90 5.0K
15:43 34.90 34.92 34.90 34.92 6.6K
15:44 34.87 34.87 34.85 34.85 0.9K
15:45 34.88 34.94 34.88 34.94 10.1K
15:46 34.86 34.86 34.86 34.86 2.2K
15:47 34.85 34.89 34.85 34.87 8.2K
15:48 34.90 34.91 34.89 34.91 5.3K
15:49 34.88 34.91 34.88 34.91 2.3K
15:50 34.97 35.05 34.97 35.03 1.4K
15:51 35.07 35.07 35.02 35.02 4.8K
15:52 35.03 35.03 35.01 35.01 5.4K
15:53 34.95 34.95 34.95 34.95 2.1K
15:54 34.95 34.95 34.91 34.94 7.1K
15:55 35.00 35.02 35.00 35.02 2.1K
15:57 35.07 35.07 34.99 35.00 2.4K
15:58 35.02 35.02 34.95 34.97 12.9K
15:59 34.95 34.99 34.92 34.99 7.5K
16:00 34.96 34.99 34.96 34.99 19.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし