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 36.93 36.97 36.90 36.95 46.0K
09:31 37.00 37.02 37.00 37.02 2.4K
09:32 36.98 37.04 36.98 37.04 1.9K
09:33 37.06 37.08 37.02 37.02 3.9K
09:34 37.04 37.05 37.02 37.05 8.7K
09:35 37.11 37.11 37.06 37.05 1.7K
09:36 37.01 37.04 37.01 37.04 1.6K
09:37 37.06 37.06 36.98 36.98 1.9K
09:38 36.92 36.99 36.92 36.99 4.3K
09:39 37.01 37.01 37.01 37.01 0.8K
09:40 37.03 37.03 37.01 37.02 2.4K
09:41 37.10 37.10 37.10 37.10 0.2K
09:42 37.10 37.11 37.10 37.10 1.1K
09:43 37.10 37.11 37.04 37.04 4.8K
09:44 37.06 37.06 37.00 37.00 1.2K
09:45 37.04 37.07 37.04 37.07 2.5K
09:46 37.02 37.02 37.01 37.01 1.8K
09:47 36.99 37.00 36.99 37.00 2.1K
09:48 36.96 36.96 36.86 36.86 3.0K
09:49 36.79 36.79 36.79 36.79 2.1K
09:51 36.89 36.89 36.89 36.89 2.6K
09:52 36.95 36.95 36.91 36.91 6.7K
09:53 36.83 36.83 36.80 36.80 7.9K
09:54 36.69 36.69 36.69 36.69 0.4K
09:55 36.64 36.64 36.62 36.62 2.7K
09:56 36.62 36.62 36.51 36.51 3.5K
09:57 36.55 36.57 36.55 36.57 0.8K
09:58 36.58 36.58 36.58 36.58 1.1K
09:59 36.62 36.62 36.62 36.62 0.8K
10:00 36.58 36.58 36.57 36.57 2.6K
10:01 36.61 36.61 36.61 36.61 1.4K
10:02 36.64 36.64 36.64 36.64 2.6K
10:03 36.50 36.57 36.50 36.57 5.1K
10:05 36.71 36.71 36.71 36.71 0.6K
10:06 36.74 36.74 36.74 36.74 1.1K
10:07 36.69 36.69 36.67 36.67 2.5K
10:09 36.65 36.65 36.65 36.65 3.4K
10:10 36.67 36.68 36.67 36.68 1.7K
10:11 36.63 36.63 36.63 36.63 4.1K
10:12 36.65 36.65 36.65 36.65 6.2K
10:13 36.58 36.60 36.57 36.60 1.9K
10:14 36.57 36.57 36.51 36.51 5.9K
10:15 36.52 36.52 36.40 36.40 1.8K
10:16 36.44 36.45 36.44 36.45 1.9K
10:17 36.45 36.47 36.44 36.47 2.1K
10:18 36.49 36.49 36.49 36.49 0.8K
10:19 36.57 36.57 36.56 36.56 1.5K
10:21 36.63 36.66 36.60 36.60 5.9K
10:23 36.55 36.56 36.50 36.50 1.8K
10:26 36.49 36.49 36.49 36.49 0.7K
10:27 36.55 36.55 36.55 36.55 1.1K
10:28 36.56 36.56 36.51 36.53 2.8K
10:31 36.44 36.44 36.44 36.44 8.3K
10:32 36.40 36.40 36.28 36.28 6.6K
10:33 36.31 36.31 36.28 36.28 5.9K
10:35 36.27 36.27 36.27 36.27 3.3K
10:37 36.30 36.30 36.30 36.30 2.9K
10:38 36.25 36.25 36.25 36.25 1.3K
10:39 36.23 36.23 36.20 36.20 0.8K
10:40 36.19 36.19 36.19 36.19 2.6K
10:41 36.18 36.18 36.18 36.18 1.5K
10:42 36.23 36.23 36.21 36.21 2.0K
10:43 36.19 36.19 36.18 36.18 2.1K
10:44 36.18 36.18 36.18 36.18 1.0K
10:46 36.20 36.20 36.17 36.17 1.2K
10:47 36.15 36.15 36.15 36.15 3.2K
10:48 36.18 36.18 36.18 36.18 2.2K
10:49 36.13 36.13 36.12 36.12 1.6K
10:50 36.13 36.14 36.13 36.14 2.4K
10:51 36.10 36.12 36.10 36.12 1.1K
10:52 36.10 36.13 36.10 36.12 1.9K
10:53 36.17 36.17 36.17 36.17 5.6K
10:54 36.17 36.18 36.17 36.18 1.8K
10:57 36.16 36.16 36.16 36.16 0.7K
10:58 36.12 36.12 36.12 36.12 1.0K
10:59 36.10 36.10 36.10 36.10 1.0K
11:02 36.00 36.00 36.00 36.00 3.9K
11:03 35.96 35.96 35.95 35.95 6.9K
11:04 35.94 35.94 35.91 35.91 0.6K
11:05 35.86 35.87 35.86 35.87 6.7K
11:06 35.84 35.84 35.84 35.84 0.5K
11:07 35.80 35.82 35.79 35.79 3.0K
11:09 35.76 35.81 35.76 35.81 1.9K
11:10 35.78 35.78 35.78 35.78 0.5K
11:11 35.83 35.83 35.83 35.83 2.0K
11:12 35.82 35.83 35.82 35.83 0.4K
11:13 35.83 35.83 35.83 35.83 0.5K
11:14 35.83 35.83 35.83 35.83 1.1K
11:15 35.80 35.82 35.80 35.82 6.6K
11:16 35.80 35.82 35.79 35.79 1.9K
11:17 35.86 35.86 35.86 35.86 0.3K
11:18 35.94 35.97 35.94 35.95 1.4K
11:19 35.89 35.89 35.89 35.89 0.7K
11:20 35.85 35.85 35.85 35.85 0.2K
11:21 35.86 35.86 35.86 35.85 6.6K
11:22 35.79 35.79 35.79 35.79 0.4K
11:23 35.83 35.93 35.83 35.92 8.1K
11:24 35.92 35.92 35.89 35.89 1.1K
11:25 35.92 35.94 35.92 35.94 3.2K
11:28 36.00 36.00 36.00 36.00 0.5K
11:29 35.97 35.97 35.97 35.97 5.6K
11:30 36.00 36.00 36.00 36.00 1.3K
11:31 36.06 36.10 36.06 36.10 3.3K
11:32 36.13 36.13 36.11 36.11 2.9K
11:33 36.11 36.11 36.11 36.11 1.0K
11:35 36.11 36.12 36.11 36.12 5.8K
11:37 36.13 36.13 36.13 36.13 5.7K
11:41 36.08 36.08 36.08 36.08 1.4K
11:43 36.20 36.20 36.20 36.20 1.2K
11:45 36.12 36.12 36.12 36.12 1.0K
11:46 36.19 36.21 36.19 36.21 3.1K
11:48 36.27 36.27 36.25 36.25 15.0K
11:49 36.29 36.32 36.27 36.31 3.8K
11:50 36.33 36.33 36.26 36.27 1.6K
11:51 36.25 36.25 36.25 36.25 1.0K
11:52 36.27 36.27 36.24 36.24 3.1K
11:53 36.24 36.24 36.23 36.23 14.3K
11:55 36.19 36.19 36.19 36.19 0.8K
11:56 36.10 36.10 36.10 36.10 0.1K
11:57 36.09 36.09 36.09 36.09 3.8K
11:59 36.21 36.21 36.21 36.21 1.1K
12:01 36.16 36.18 36.16 36.18 1.9K
12:02 36.24 36.24 36.24 36.24 0.6K
12:04 36.25 36.25 36.25 36.25 0.3K
12:05 36.32 36.32 36.32 36.32 0.3K
12:06 36.35 36.35 36.35 36.35 3.6K
12:07 36.30 36.30 36.30 36.30 0.2K
12:08 36.31 36.31 36.31 36.31 2.5K
12:11 36.33 36.33 36.33 36.33 3.1K
12:13 36.37 36.40 36.37 36.40 1.3K
12:14 36.40 36.40 36.40 36.40 1.0K
12:16 36.42 36.42 36.39 36.39 2.9K
12:17 36.39 36.39 36.39 36.39 5.6K
12:19 36.30 36.30 36.30 36.30 1.0K
12:20 36.33 36.33 36.33 36.33 0.6K
12:21 36.31 36.33 36.31 36.31 1.9K
12:26 36.26 36.26 36.22 36.22 0.5K
12:27 36.25 36.25 36.25 36.25 0.9K
12:29 36.27 36.27 36.27 36.27 0.3K
12:30 36.29 36.29 36.29 36.29 0.7K
12:31 36.21 36.21 36.21 36.21 2.0K
12:32 36.25 36.25 36.25 36.25 0.5K
12:33 36.30 36.31 36.30 36.31 0.8K
12:37 36.41 36.41 36.41 36.41 1.5K
12:42 36.20 36.20 36.20 36.20 1.0K
12:43 36.23 36.23 36.23 36.23 1.2K
12:47 36.30 36.30 36.30 36.30 1.5K
12:49 36.35 36.35 36.33 36.33 0.7K
12:50 36.36 36.36 36.36 36.36 0.7K
12:53 36.25 36.26 36.25 36.26 0.3K
12:54 36.30 36.30 36.30 36.30 0.6K
12:57 36.33 36.35 36.33 36.35 1.9K
12:58 36.34 36.34 36.33 36.33 0.6K
13:00 36.28 36.33 36.28 36.33 1.2K
13:01 36.34 36.35 36.34 36.35 1.1K
13:02 36.38 36.38 36.38 36.38 0.4K
13:03 36.36 36.36 36.35 36.35 0.4K
13:05 36.39 36.42 36.39 36.42 0.7K
13:06 36.48 36.48 36.48 36.48 0.4K
13:07 36.40 36.40 36.40 36.40 0.6K
13:09 36.47 36.47 36.47 36.47 0.8K
13:10 36.53 36.53 36.53 36.53 0.6K
13:13 36.49 36.49 36.49 36.49 0.4K
13:14 36.54 36.54 36.54 36.54 5.2K
13:18 36.66 36.66 36.66 36.66 2.6K
13:19 36.68 36.68 36.63 36.63 2.4K
13:20 36.68 36.70 36.68 36.70 4.6K
13:21 36.68 36.68 36.68 36.68 1.2K
13:22 36.70 36.71 36.70 36.71 4.4K
13:23 36.72 36.72 36.70 36.70 1.6K
13:24 36.65 36.65 36.65 36.65 1.4K
13:25 36.63 36.64 36.59 36.59 1.8K
13:26 36.64 36.64 36.64 36.64 0.3K
13:27 36.65 36.65 36.65 36.65 1.9K
13:29 36.69 36.69 36.69 36.69 0.9K
13:30 36.66 36.72 36.66 36.72 1.2K
13:31 36.72 36.72 36.72 36.72 2.0K
13:32 36.68 36.68 36.65 36.65 5.9K
13:33 36.61 36.61 36.61 36.60 0.7K
13:34 36.58 36.58 36.57 36.57 1.4K
13:35 36.60 36.60 36.60 36.60 0.6K
13:37 36.58 36.58 36.58 36.58 0.8K
13:39 36.54 36.54 36.54 36.54 0.2K
13:41 36.55 36.55 36.55 36.55 1.4K
13:43 36.58 36.58 36.58 36.58 0.7K
13:44 36.56 36.56 36.56 36.56 0.5K
13:46 36.52 36.52 36.51 36.51 1.1K
13:47 36.53 36.53 36.53 36.53 1.5K
13:48 36.54 36.54 36.54 36.54 0.5K
13:49 36.50 36.50 36.45 36.45 1.9K
13:51 36.44 36.44 36.44 36.44 0.5K
13:53 36.41 36.41 36.41 36.41 0.8K
13:54 36.39 36.39 36.39 36.39 0.1K
13:55 36.35 36.35 36.35 36.35 1.7K
13:59 36.28 36.28 36.28 36.28 7.2K
14:01 36.32 36.33 36.32 36.33 1.0K
14:02 36.34 36.34 36.32 36.32 0.8K
14:03 36.31 36.31 36.31 36.31 0.3K
14:04 36.28 36.29 36.28 36.29 1.4K
14:06 36.29 36.29 36.29 36.29 3.0K
14:09 36.34 36.34 36.34 36.34 0.1K
14:10 36.40 36.40 36.40 36.40 1.4K
14:12 36.43 36.43 36.43 36.43 0.7K
14:13 36.43 36.43 36.43 36.43 0.6K
14:14 36.48 36.49 36.48 36.49 0.6K
14:15 36.50 36.55 36.50 36.55 3.6K
14:16 36.55 36.57 36.54 36.55 1.8K
14:18 36.57 36.57 36.57 36.57 1.1K
14:21 36.60 36.60 36.60 36.60 1.8K
14:25 36.59 36.59 36.59 36.59 0.3K
14:26 36.59 36.59 36.59 36.59 0.1K
14:27 36.58 36.58 36.58 36.58 0.6K
14:28 36.56 36.57 36.56 36.57 2.4K
14:29 36.57 36.57 36.57 36.57 0.5K
14:31 36.56 36.56 36.56 36.56 1.1K
14:33 36.55 36.56 36.55 36.56 0.9K
14:34 36.61 36.61 36.61 36.61 0.6K
14:35 36.61 36.61 36.61 36.61 3.3K
14:39 36.57 36.59 36.57 36.59 2.7K
14:42 36.65 36.65 36.65 36.65 0.5K
14:43 36.62 36.62 36.62 36.62 0.1K
14:45 36.63 36.63 36.63 36.63 1.4K
14:46 36.63 36.63 36.63 36.63 2.3K
14:47 36.63 36.63 36.63 36.63 1.9K
14:49 36.69 36.69 36.69 36.69 2.0K
14:50 36.65 36.65 36.65 36.65 0.6K
14:51 36.66 36.66 36.65 36.65 2.1K
14:52 36.65 36.65 36.65 36.65 0.2K
14:53 36.63 36.63 36.57 36.57 7.4K
14:54 36.60 36.60 36.60 36.60 0.9K
14:56 36.57 36.57 36.55 36.55 2.3K
14:57 36.57 36.60 36.57 36.60 3.9K
14:58 36.57 36.57 36.57 36.57 0.8K
14:59 36.61 36.61 36.61 36.60 0.6K
15:00 36.62 36.62 36.58 36.59 2.9K
15:01 36.57 36.57 36.55 36.55 1.4K
15:03 36.62 36.63 36.61 36.62 1.4K
15:04 36.62 36.62 36.62 36.62 2.1K
15:06 36.60 36.60 36.58 36.58 2.1K
15:07 36.60 36.64 36.60 36.64 0.9K
15:08 36.62 36.65 36.62 36.65 8.2K
15:09 36.67 36.67 36.67 36.67 7.0K
15:10 36.67 36.71 36.67 36.71 2.5K
15:11 36.73 36.73 36.73 36.73 0.3K
15:12 36.71 36.71 36.71 36.71 1.2K
15:13 36.74 36.74 36.73 36.73 5.0K
15:16 36.72 36.72 36.68 36.68 1.3K
15:17 36.67 36.68 36.67 36.68 1.2K
15:18 36.75 36.75 36.75 36.75 1.4K
15:20 36.78 36.78 36.78 36.78 0.1K
15:21 36.73 36.73 36.73 36.73 0.4K
15:22 36.67 36.67 36.67 36.67 0.2K
15:23 36.67 36.67 36.67 36.67 0.2K
15:24 36.67 36.67 36.67 36.67 1.1K
15:26 36.66 36.70 36.66 36.70 0.3K
15:27 36.72 36.72 36.72 36.72 1.7K
15:29 36.68 36.68 36.68 36.68 1.5K
15:30 36.72 36.72 36.70 36.70 1.4K
15:31 36.72 36.76 36.72 36.76 1.8K
15:32 36.76 36.76 36.76 36.76 0.2K
15:33 36.76 36.77 36.76 36.77 1.2K
15:36 36.70 36.70 36.70 36.70 0.5K
15:37 36.74 36.74 36.74 36.74 2.4K
15:38 36.70 36.70 36.70 36.70 0.6K
15:39 36.61 36.62 36.61 36.61 1.8K
15:40 36.59 36.59 36.59 36.59 0.2K
15:41 36.59 36.59 36.58 36.58 4.3K
15:42 36.57 36.59 36.55 36.59 2.1K
15:43 36.59 36.59 36.58 36.58 1.9K
15:44 36.62 36.62 36.62 36.62 1.5K
15:46 36.67 36.67 36.67 36.67 0.2K
15:47 36.63 36.63 36.63 36.63 1.1K
15:48 36.67 36.67 36.67 36.67 0.6K
15:49 36.73 36.73 36.72 36.72 0.7K
15:50 36.67 36.67 36.67 36.67 2.1K
15:51 36.64 36.64 36.64 36.64 1.4K
15:53 36.73 36.73 36.73 36.73 1.0K
15:54 36.75 36.76 36.75 36.76 2.6K
15:55 36.79 36.81 36.79 36.81 1.8K
15:56 36.81 36.81 36.81 36.81 0.5K
15:57 36.81 36.81 36.81 36.81 4.0K
15:58 36.84 36.84 36.84 36.84 0.9K
15:59 36.78 36.81 36.77 36.77 2.3K
16:00 36.79 36.79 36.75 36.75 14.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし