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 37.04 36.93 37.03 58.0K
09:31 37.06 37.07 37.04 37.05 9.7K
09:32 37.01 37.04 37.01 37.04 4.1K
09:33 37.06 37.14 37.06 37.11 10.9K
09:34 37.13 37.14 37.06 37.06 3.5K
09:35 37.09 37.13 37.04 37.12 8.5K
09:36 37.12 37.14 37.11 37.13 5.2K
09:37 37.13 37.13 37.12 37.13 8.9K
09:38 37.10 37.10 37.05 37.05 8.9K
09:39 37.06 37.08 37.06 37.06 2.9K
09:40 37.05 37.05 37.00 36.99 23.8K
09:41 36.97 36.97 36.96 36.96 2.9K
09:42 36.90 36.90 36.87 36.87 1.5K
09:43 36.81 36.82 36.81 36.81 2.3K
09:44 36.84 36.89 36.83 36.89 7.6K
09:45 36.89 37.00 36.89 37.00 5.3K
09:46 36.99 36.99 36.95 36.98 3.6K
09:47 36.97 36.99 36.92 36.99 8.4K
09:48 36.96 36.96 36.96 36.96 2.5K
09:49 36.93 36.98 36.91 36.98 7.2K
09:50 37.00 37.08 37.00 37.08 7.8K
09:51 37.13 37.14 37.11 37.12 17.0K
09:52 37.13 37.13 37.06 37.06 4.3K
09:53 37.08 37.08 37.06 37.08 3.6K
09:54 37.07 37.09 37.07 37.09 3.0K
09:55 37.17 37.17 37.14 37.14 6.8K
09:56 37.14 37.14 37.11 37.11 1.7K
09:57 37.07 37.08 37.06 37.08 1.3K
09:58 37.03 37.03 37.03 37.03 0.6K
10:00 36.97 36.97 36.76 36.78 13.7K
10:01 36.86 36.92 36.86 36.92 2.5K
10:02 36.87 36.87 36.87 36.87 0.6K
10:03 36.90 36.90 36.87 36.87 2.1K
10:04 36.90 36.92 36.90 36.92 1.3K
10:05 36.92 36.92 36.92 36.92 1.1K
10:06 36.95 36.95 36.95 36.95 4.4K
10:07 36.94 36.94 36.94 36.94 0.3K
10:08 36.83 36.84 36.83 36.84 0.5K
10:09 36.79 36.79 36.79 36.79 0.2K
10:10 36.82 36.93 36.82 36.91 4.0K
10:11 36.89 36.91 36.89 36.91 1.0K
10:12 36.84 36.86 36.82 36.85 5.4K
10:13 36.81 36.81 36.81 36.81 2.5K
10:14 36.87 36.87 36.76 36.80 4.4K
10:15 36.78 36.78 36.77 36.77 1.8K
10:16 36.74 36.75 36.74 36.74 1.9K
10:17 36.72 36.72 36.72 36.72 0.7K
10:19 36.66 36.66 36.66 36.66 0.7K
10:20 36.72 36.74 36.67 36.67 3.6K
10:21 36.63 36.67 36.63 36.67 3.1K
10:26 36.75 36.75 36.75 36.75 0.2K
10:27 36.71 36.71 36.66 36.66 2.8K
10:28 36.66 36.66 36.66 36.66 3.0K
10:30 36.72 36.75 36.72 36.75 0.3K
10:31 36.77 36.77 36.77 36.77 0.5K
10:33 36.76 36.76 36.76 36.76 0.4K
10:36 36.70 36.70 36.70 36.70 5.3K
10:37 36.77 36.77 36.77 36.77 1.0K
10:38 36.85 36.85 36.85 36.85 2.2K
10:40 36.97 36.99 36.97 36.99 0.4K
10:41 36.95 36.95 36.92 36.92 2.8K
10:43 36.82 36.82 36.82 36.82 0.3K
10:45 36.90 36.90 36.88 36.88 1.2K
10:46 36.81 36.81 36.81 36.81 0.3K
10:47 36.86 36.86 36.86 36.86 0.4K
10:48 36.87 36.87 36.87 36.87 0.1K
10:49 36.90 36.90 36.87 36.87 2.2K
10:50 36.87 36.87 36.87 36.87 1.1K
10:52 36.89 36.96 36.89 36.96 1.7K
10:53 36.97 36.97 36.97 36.97 0.6K
10:54 36.94 36.94 36.93 36.93 3.0K
10:55 36.93 36.93 36.93 36.93 0.9K
10:57 36.97 36.97 36.97 36.97 0.6K
10:59 37.00 37.02 37.00 37.02 2.0K
11:00 37.06 37.06 37.06 37.06 0.5K
11:02 37.15 37.15 37.15 37.15 0.6K
11:03 37.23 37.23 37.23 37.23 2.5K
11:04 37.25 37.27 37.25 37.27 2.0K
11:05 37.27 37.31 37.27 37.31 1.1K
11:06 37.38 37.39 37.37 37.37 3.1K
11:08 37.37 37.42 37.37 37.42 5.7K
11:09 37.42 37.42 37.33 37.33 1.3K
11:10 37.33 37.34 37.33 37.34 2.7K
11:11 37.30 37.43 37.30 37.43 3.2K
11:12 37.43 37.43 37.40 37.41 1.9K
11:13 37.38 37.38 37.35 37.35 3.9K
11:14 37.34 37.34 37.34 37.34 1.3K
11:15 37.39 37.40 37.37 37.37 6.0K
11:16 37.43 37.44 37.43 37.44 0.9K
11:17 37.50 37.50 37.50 37.50 4.8K
11:18 37.60 37.60 37.60 37.60 0.2K
11:19 37.61 37.62 37.61 37.62 0.8K
11:20 37.62 37.63 37.61 37.60 1.9K
11:21 37.57 37.57 37.57 37.57 0.5K
11:22 37.57 37.62 37.57 37.62 3.5K
11:23 37.63 37.65 37.63 37.64 3.2K
11:24 37.64 37.64 37.61 37.61 5.0K
11:26 37.65 37.68 37.64 37.64 1.1K
11:27 37.65 37.65 37.65 37.65 0.6K
11:28 37.58 37.62 37.58 37.62 0.7K
11:29 37.61 37.64 37.61 37.64 0.8K
11:30 37.68 37.69 37.68 37.69 1.5K
11:31 37.68 37.68 37.68 37.68 2.3K
11:32 37.69 37.72 37.69 37.72 2.4K
11:33 37.72 37.72 37.71 37.71 1.8K
11:34 37.75 37.75 37.73 37.73 1.5K
11:35 37.71 37.78 37.71 37.76 5.4K
11:36 37.76 37.76 37.74 37.74 2.3K
11:37 37.70 37.70 37.70 37.70 0.7K
11:38 37.69 37.69 37.69 37.69 0.6K
11:39 37.72 37.72 37.72 37.72 2.4K
11:40 37.76 37.76 37.76 37.76 1.7K
11:41 37.79 37.83 37.79 37.82 7.3K
11:42 37.82 37.82 37.76 37.76 5.3K
11:43 37.78 37.78 37.76 37.78 9.8K
11:44 37.76 37.77 37.75 37.74 5.2K
11:45 37.76 37.76 37.68 37.68 3.7K
11:46 37.67 37.68 37.62 37.62 5.4K
11:47 37.67 37.67 37.58 37.58 2.1K
11:48 37.61 37.62 37.61 37.61 2.8K
11:49 37.63 37.63 37.61 37.61 1.1K
11:50 37.67 37.69 37.67 37.69 1.7K
11:51 37.68 37.69 37.67 37.67 5.3K
11:52 37.68 37.68 37.63 37.64 7.8K
11:54 37.57 37.58 37.57 37.58 2.4K
11:55 37.63 37.65 37.63 37.65 0.7K
11:56 37.63 37.63 37.60 37.60 0.9K
11:57 37.62 37.62 37.62 37.62 0.8K
11:58 37.64 37.64 37.58 37.58 6.2K
11:59 37.58 37.58 37.57 37.57 0.4K
12:00 37.63 37.63 37.61 37.61 0.6K
12:01 37.61 37.65 37.61 37.63 5.8K
12:02 37.66 37.66 37.65 37.65 0.6K
12:03 37.58 37.58 37.58 37.58 0.6K
12:04 37.58 37.59 37.58 37.59 1.2K
12:05 37.58 37.58 37.58 37.58 1.6K
12:06 37.54 37.54 37.53 37.53 8.3K
12:07 37.54 37.54 37.48 37.49 9.2K
12:08 37.51 37.52 37.50 37.50 10.1K
12:09 37.49 37.49 37.49 37.49 0.9K
12:10 37.52 37.52 37.52 37.52 0.5K
12:11 37.54 37.54 37.54 37.54 8.4K
12:12 37.51 37.51 37.51 37.51 0.3K
12:13 37.52 37.52 37.52 37.52 1.3K
12:14 37.50 37.52 37.50 37.52 3.8K
12:15 37.51 37.53 37.51 37.53 3.4K
12:16 37.51 37.51 37.48 37.49 1.4K
12:17 37.51 37.55 37.51 37.55 1.7K
12:18 37.54 37.56 37.54 37.56 1.4K
12:19 37.56 37.56 37.55 37.55 0.9K
12:20 37.60 37.61 37.60 37.61 0.6K
12:21 37.61 37.61 37.61 37.60 1.4K
12:22 37.59 37.59 37.57 37.57 0.7K
12:23 37.59 37.59 37.57 37.57 1.9K
12:24 37.54 37.58 37.54 37.58 0.5K
12:25 37.55 37.56 37.52 37.52 1.9K
12:26 37.51 37.51 37.48 37.48 2.5K
12:27 37.48 37.48 37.44 37.44 1.0K
12:28 37.43 37.44 37.43 37.44 2.2K
12:29 37.45 37.45 37.45 37.45 0.6K
12:30 37.44 37.44 37.42 37.42 1.5K
12:31 37.38 37.38 37.30 37.30 11.1K
12:32 37.31 37.31 37.31 37.31 1.3K
12:33 37.32 37.32 37.28 37.28 5.1K
12:34 37.26 37.29 37.26 37.28 1.8K
12:35 37.31 37.33 37.31 37.33 1.2K
12:36 37.38 37.38 37.37 37.37 0.6K
12:37 37.37 37.37 37.36 37.37 2.1K
12:38 37.34 37.43 37.34 37.42 2.3K
12:39 37.40 37.40 37.40 37.40 0.5K
12:40 37.41 37.41 37.37 37.37 0.8K
12:41 37.37 37.37 37.37 37.37 1.0K
12:43 37.39 37.46 37.39 37.46 1.7K
12:44 37.47 37.47 37.47 37.47 0.7K
12:45 37.46 37.46 37.46 37.46 0.6K
12:46 37.45 37.45 37.42 37.42 1.7K
12:47 37.42 37.44 37.42 37.44 2.2K
12:48 37.43 37.44 37.43 37.44 1.5K
12:49 37.50 37.50 37.50 37.49 1.8K
12:51 37.54 37.56 37.54 37.56 1.6K
12:52 37.57 37.58 37.57 37.58 0.3K
12:53 37.59 37.60 37.59 37.60 2.5K
12:54 37.63 37.63 37.61 37.61 5.3K
12:55 37.60 37.61 37.60 37.61 1.7K
12:56 37.64 37.64 37.63 37.63 0.8K
12:57 37.62 37.62 37.61 37.60 1.0K
12:58 37.60 37.60 37.60 37.60 1.7K
12:59 37.60 37.60 37.60 37.60 0.4K
13:00 37.59 37.62 37.57 37.62 4.0K
13:01 37.61 37.61 37.59 37.59 0.5K
13:02 37.59 37.62 37.59 37.62 2.0K
13:03 37.61 37.61 37.51 37.53 7.1K
13:04 37.55 37.57 37.55 37.57 0.8K
13:05 37.56 37.57 37.54 37.54 3.6K
13:06 37.53 37.53 37.53 37.53 0.6K
13:07 37.57 37.57 37.54 37.56 29.8K
13:08 37.56 37.60 37.56 37.58 4.0K
13:09 37.59 37.59 37.58 37.58 1.2K
13:10 37.53 37.53 37.53 37.53 0.5K
13:11 37.51 37.52 37.51 37.52 0.7K
13:12 37.51 37.51 37.50 37.49 6.0K
13:13 37.47 37.48 37.47 37.48 1.9K
13:14 37.50 37.51 37.50 37.49 2.4K
13:15 37.51 37.52 37.49 37.49 2.6K
13:16 37.50 37.50 37.47 37.47 1.3K
13:17 37.47 37.47 37.44 37.44 1.6K
13:18 37.46 37.46 37.46 37.46 0.5K
13:19 37.48 37.48 37.47 37.47 1.1K
13:21 37.52 37.52 37.52 37.52 0.7K
13:22 37.55 37.55 37.55 37.55 1.5K
13:24 37.47 37.47 37.47 37.47 2.1K
13:25 37.47 37.47 37.46 37.46 0.7K
13:26 37.45 37.45 37.45 37.45 0.8K
13:27 37.37 37.37 37.37 37.37 0.5K
13:28 37.43 37.43 37.42 37.42 4.0K
13:30 37.44 37.44 37.44 37.44 0.7K
13:31 37.47 37.47 37.47 37.47 0.4K
13:32 37.47 37.47 37.44 37.44 1.6K
13:33 37.42 37.42 37.40 37.42 0.8K
13:34 37.37 37.41 37.37 37.41 0.9K
13:35 37.41 37.42 37.40 37.42 1.3K
13:36 37.41 37.41 37.38 37.38 1.6K
13:37 37.36 37.38 37.36 37.38 1.6K
13:38 37.37 37.39 37.37 37.39 1.4K
13:39 37.41 37.44 37.40 37.44 1.4K
13:40 37.44 37.44 37.43 37.43 2.1K
13:41 37.42 37.42 37.42 37.42 1.1K
13:42 37.39 37.39 37.39 37.39 0.3K
13:43 37.39 37.39 37.39 37.39 0.4K
13:44 37.39 37.39 37.37 37.37 0.9K
13:45 37.36 37.37 37.36 37.37 1.1K
13:46 37.37 37.39 37.36 37.39 1.5K
13:47 37.39 37.40 37.38 37.40 1.7K
13:48 37.38 37.38 37.35 37.35 1.9K
13:49 37.35 37.35 37.35 37.35 0.2K
13:50 37.37 37.38 37.36 37.36 1.5K
13:51 37.37 37.39 37.37 37.39 0.9K
13:52 37.37 37.37 37.35 37.36 0.6K
13:53 37.36 37.38 37.36 37.38 1.7K
13:54 37.41 37.42 37.40 37.42 0.4K
13:55 37.38 37.39 37.38 37.38 1.7K
13:56 37.38 37.41 37.38 37.41 3.0K
13:57 37.42 37.44 37.42 37.42 1.0K
13:58 37.41 37.42 37.41 37.42 3.4K
13:59 37.41 37.41 37.39 37.39 10.5K
14:00 37.46 37.48 37.45 37.45 1.5K
14:01 37.46 37.48 37.46 37.48 0.4K
14:02 37.48 37.48 37.45 37.45 0.8K
14:03 37.48 37.48 37.47 37.47 0.3K
14:04 37.49 37.52 37.49 37.52 6.5K
14:05 37.50 37.50 37.50 37.49 0.8K
14:06 37.52 37.52 37.52 37.52 0.3K
14:07 37.52 37.52 37.51 37.51 1.3K
14:08 37.49 37.49 37.48 37.48 1.4K
14:09 37.51 37.51 37.51 37.51 2.0K
14:10 37.52 37.55 37.52 37.55 0.4K
14:11 37.56 37.56 37.55 37.55 0.8K
14:12 37.51 37.51 37.49 37.49 1.5K
14:13 37.47 37.47 37.46 37.46 1.0K
14:14 37.46 37.46 37.46 37.46 0.5K
14:16 37.45 37.47 37.43 37.42 2.9K
14:18 37.44 37.44 37.43 37.44 2.1K
14:19 37.44 37.44 37.43 37.43 0.8K
14:20 37.41 37.41 37.41 37.41 0.7K
14:21 37.43 37.43 37.42 37.42 1.9K
14:22 37.40 37.40 37.40 37.40 0.4K
14:23 37.40 37.40 37.38 37.38 1.6K
14:24 37.37 37.37 37.37 37.37 0.2K
14:25 37.38 37.39 37.38 37.39 0.7K
14:26 37.39 37.40 37.39 37.40 0.8K
14:27 37.43 37.43 37.41 37.41 1.4K
14:28 37.42 37.42 37.42 37.42 1.0K
14:29 37.40 37.41 37.40 37.40 0.4K
14:30 37.41 37.42 37.41 37.42 2.1K
14:31 37.43 37.44 37.43 37.44 0.8K
14:32 37.43 37.45 37.43 37.45 2.1K
14:33 37.45 37.45 37.44 37.44 1.1K
14:34 37.47 37.47 37.46 37.46 2.8K
14:35 37.47 37.47 37.47 37.47 0.3K
14:36 37.50 37.50 37.50 37.49 0.8K
14:37 37.48 37.49 37.48 37.49 0.7K
14:38 37.51 37.55 37.51 37.55 1.7K
14:39 37.55 37.55 37.55 37.55 0.4K
14:40 37.55 37.58 37.55 37.58 2.8K
14:41 37.58 37.58 37.54 37.56 2.1K
14:42 37.53 37.53 37.52 37.53 1.2K
14:43 37.54 37.54 37.54 37.53 0.8K
14:44 37.53 37.53 37.53 37.53 0.7K
14:45 37.56 37.56 37.54 37.54 1.3K
14:46 37.52 37.52 37.52 37.52 0.8K
14:47 37.55 37.55 37.55 37.55 0.3K
14:48 37.55 37.55 37.54 37.53 1.1K
14:49 37.53 37.53 37.52 37.52 0.4K
14:50 37.52 37.53 37.52 37.53 2.1K
14:51 37.52 37.52 37.51 37.51 0.8K
14:52 37.49 37.49 37.49 37.49 0.6K
14:53 37.54 37.54 37.54 37.54 0.4K
14:54 37.54 37.55 37.53 37.53 2.6K
14:55 37.50 37.51 37.50 37.51 6.6K
14:56 37.52 37.52 37.48 37.48 6.8K
14:57 37.52 37.52 37.49 37.52 2.1K
14:58 37.52 37.55 37.52 37.54 2.2K
14:59 37.53 37.53 37.53 37.53 3.0K
15:00 37.52 37.52 37.52 37.52 0.5K
15:01 37.51 37.51 37.50 37.49 1.1K
15:02 37.50 37.50 37.50 37.50 1.0K
15:03 37.49 37.52 37.48 37.52 2.2K
15:04 37.53 37.55 37.53 37.55 1.6K
15:05 37.56 37.56 37.55 37.55 1.7K
15:06 37.58 37.59 37.58 37.59 5.5K
15:07 37.63 37.64 37.63 37.63 1.4K
15:08 37.63 37.63 37.62 37.63 1.9K
15:09 37.62 37.64 37.62 37.64 0.9K
15:10 37.63 37.65 37.63 37.65 1.7K
15:11 37.64 37.65 37.64 37.64 0.5K
15:12 37.64 37.66 37.63 37.66 1.4K
15:13 37.67 37.67 37.67 37.67 2.4K
15:14 37.68 37.68 37.68 37.67 0.9K
15:15 37.66 37.66 37.66 37.66 0.5K
15:16 37.64 37.65 37.62 37.62 2.0K
15:17 37.63 37.64 37.62 37.62 1.1K
15:18 37.59 37.59 37.59 37.59 1.0K
15:19 37.60 37.63 37.60 37.62 1.2K
15:20 37.63 37.65 37.63 37.63 2.5K
15:21 37.60 37.60 37.59 37.59 1.4K
15:22 37.58 37.58 37.58 37.58 0.2K
15:23 37.56 37.56 37.55 37.56 1.3K
15:24 37.58 37.58 37.57 37.57 1.0K
15:25 37.57 37.57 37.56 37.56 1.2K
15:26 37.58 37.58 37.57 37.58 0.5K
15:27 37.58 37.58 37.58 37.58 0.9K
15:28 37.55 37.55 37.54 37.53 4.4K
15:29 37.55 37.55 37.54 37.54 1.7K
15:30 37.53 37.56 37.53 37.54 2.3K
15:31 37.55 37.55 37.55 37.55 1.0K
15:32 37.56 37.57 37.54 37.57 1.0K
15:33 37.56 37.56 37.56 37.56 1.1K
15:34 37.54 37.54 37.53 37.53 9.6K
15:35 37.53 37.55 37.53 37.55 1.0K
15:36 37.55 37.55 37.53 37.53 8.8K
15:37 37.59 37.59 37.58 37.58 1.4K
15:38 37.56 37.57 37.56 37.57 3.5K
15:39 37.56 37.56 37.55 37.55 1.8K
15:40 37.55 37.55 37.54 37.53 1.4K
15:41 37.54 37.54 37.52 37.52 1.1K
15:42 37.51 37.51 37.51 37.51 0.6K
15:43 37.55 37.55 37.52 37.52 2.6K
15:44 37.52 37.53 37.52 37.53 1.6K
15:45 37.51 37.51 37.48 37.48 2.0K
15:46 37.47 37.48 37.47 37.47 1.8K
15:47 37.48 37.53 37.48 37.53 1.6K
15:48 37.52 37.54 37.52 37.52 1.2K
15:49 37.53 37.54 37.51 37.54 2.7K
15:50 37.52 37.52 37.50 37.49 7.3K
15:51 37.50 37.53 37.50 37.53 1.5K
15:52 37.52 37.52 37.51 37.51 1.7K
15:53 37.49 37.49 37.49 37.49 2.0K
15:54 37.50 37.53 37.50 37.52 11.7K
15:55 37.53 37.53 37.51 37.52 26.5K
15:56 37.52 37.56 37.52 37.53 3.7K
15:57 37.53 37.53 37.52 37.53 4.4K
15:58 37.53 37.55 37.53 37.54 7.0K
15:59 37.55 37.55 37.54 37.53 12.3K
16:00 37.52 37.54 37.52 37.54 14.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし