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 36.76 36.76 36.71 36.71 53.8K
09:31 36.70 36.76 36.69 36.76 7.4K
09:32 36.76 36.76 36.74 36.74 1.3K
09:33 36.80 36.85 36.80 36.83 22.2K
09:34 36.86 36.86 36.83 36.83 1.3K
09:35 36.87 36.87 36.87 36.87 1.7K
09:36 36.95 37.03 36.95 37.03 4.6K
09:37 37.04 37.04 37.00 37.00 2.2K
09:38 37.01 37.02 37.01 37.02 2.0K
09:39 37.01 37.10 37.01 37.10 8.1K
09:41 37.05 37.08 37.05 37.06 2.8K
09:42 37.01 37.01 37.00 37.00 4.3K
09:43 36.99 36.99 36.98 36.98 0.8K
09:44 36.95 36.97 36.95 36.97 1.5K
09:45 36.98 36.98 36.98 36.98 1.7K
09:46 36.97 36.97 36.97 36.97 1.0K
09:47 36.96 36.96 36.92 36.92 3.7K
09:48 36.86 36.86 36.86 36.86 1.2K
09:50 36.75 36.75 36.75 36.75 1.0K
09:51 36.79 36.83 36.79 36.83 4.0K
09:52 36.84 36.87 36.84 36.87 2.4K
09:54 36.85 36.87 36.84 36.87 2.9K
09:55 36.84 36.84 36.84 36.84 2.2K
09:57 36.82 36.82 36.82 36.82 0.3K
09:58 36.79 36.79 36.79 36.79 0.7K
10:00 36.77 36.77 36.74 36.74 2.1K
10:01 36.74 36.74 36.74 36.74 0.9K
10:02 36.74 36.74 36.74 36.74 1.0K
10:03 36.71 36.71 36.70 36.70 2.6K
10:04 36.68 36.71 36.68 36.71 1.5K
10:05 36.69 36.69 36.61 36.61 2.0K
10:06 36.63 36.66 36.63 36.66 1.3K
10:07 36.68 36.68 36.68 36.68 1.8K
10:08 36.67 36.68 36.67 36.68 2.0K
10:09 36.67 36.67 36.67 36.67 0.9K
10:10 36.62 36.62 36.60 36.60 0.9K
10:11 36.54 36.61 36.54 36.61 9.1K
10:14 36.71 36.71 36.66 36.69 2.4K
10:15 36.71 36.71 36.68 36.68 0.3K
10:16 36.70 36.70 36.70 36.70 0.6K
10:17 36.60 36.60 36.60 36.60 0.3K
10:18 36.62 36.62 36.59 36.59 0.6K
10:19 36.60 36.64 36.60 36.64 2.2K
10:20 36.63 36.65 36.63 36.65 1.1K
10:21 36.62 36.63 36.62 36.63 1.1K
10:22 36.58 36.60 36.58 36.60 4.1K
10:23 36.63 36.63 36.63 36.63 1.0K
10:26 36.66 36.66 36.66 36.66 1.0K
10:27 36.70 36.70 36.70 36.70 4.4K
10:28 36.69 36.70 36.69 36.70 1.8K
10:29 36.69 36.69 36.69 36.69 0.5K
10:30 36.67 36.73 36.65 36.73 1.4K
10:31 36.74 36.74 36.74 36.74 1.1K
10:32 36.75 36.75 36.75 36.75 0.8K
10:33 36.76 36.76 36.76 36.76 0.2K
10:34 36.80 36.80 36.80 36.80 0.9K
10:35 36.78 36.81 36.78 36.81 0.6K
10:36 36.80 36.82 36.76 36.76 3.4K
10:37 36.77 36.77 36.77 36.77 1.7K
10:39 36.89 36.89 36.89 36.89 4.5K
10:41 36.82 36.82 36.82 36.82 0.1K
10:42 36.82 36.82 36.82 36.82 0.5K
10:43 36.84 36.88 36.84 36.87 5.0K
10:44 36.88 36.88 36.88 36.88 5.6K
10:46 36.81 36.81 36.81 36.81 0.3K
10:47 36.87 36.87 36.87 36.87 2.3K
10:48 36.90 36.90 36.90 36.90 1.4K
10:49 36.89 36.89 36.89 36.89 0.3K
10:50 36.87 36.87 36.87 36.87 0.1K
10:51 36.86 36.86 36.82 36.82 0.3K
10:52 36.82 36.82 36.82 36.82 0.4K
10:53 36.84 36.84 36.84 36.84 0.4K
10:54 36.80 36.81 36.80 36.80 4.2K
10:55 36.74 36.74 36.74 36.74 0.3K
10:57 36.76 36.76 36.76 36.76 1.4K
10:58 36.74 36.74 36.74 36.74 0.9K
10:59 36.74 36.74 36.73 36.73 1.3K
11:00 36.78 36.78 36.78 36.78 0.6K
11:01 36.78 36.78 36.78 36.78 2.0K
11:02 36.74 36.74 36.72 36.72 3.3K
11:04 36.69 36.69 36.69 36.69 1.7K
11:05 36.72 36.72 36.71 36.71 3.3K
11:08 36.81 36.81 36.81 36.81 0.5K
11:09 36.82 36.84 36.82 36.84 1.0K
11:10 36.84 36.84 36.81 36.81 1.5K
11:11 36.84 36.86 36.84 36.86 2.9K
11:12 36.85 36.87 36.85 36.87 14.6K
11:13 36.89 36.91 36.89 36.91 6.3K
11:14 36.92 36.92 36.90 36.90 1.6K
11:16 36.90 36.90 36.85 36.87 3.4K
11:17 36.95 36.97 36.95 36.97 0.9K
11:18 36.97 36.97 36.97 36.97 1.0K
11:21 36.98 36.98 36.98 36.98 0.6K
11:23 37.00 37.00 36.98 36.98 1.1K
11:24 37.01 37.01 37.01 37.01 0.2K
11:25 37.04 37.04 37.04 37.04 0.3K
11:26 37.04 37.04 37.01 37.01 0.4K
11:28 37.00 37.01 36.97 36.97 0.4K
11:29 36.94 36.94 36.94 36.94 0.3K
11:30 36.97 36.97 36.97 36.97 0.6K
11:32 36.91 36.91 36.91 36.91 0.2K
11:34 36.87 36.87 36.87 36.87 0.3K
11:35 36.89 36.89 36.89 36.89 1.4K
11:37 36.98 36.98 36.98 36.98 0.1K
11:38 36.96 36.98 36.96 36.98 1.3K
11:40 36.97 36.97 36.97 36.97 0.6K
11:42 36.95 36.95 36.95 36.95 0.5K
11:43 36.93 36.94 36.93 36.94 1.6K
11:44 36.93 36.95 36.93 36.95 0.6K
11:45 36.97 36.97 36.97 36.97 0.6K
11:46 36.99 36.99 36.99 36.99 0.5K
11:47 37.00 37.00 36.97 36.97 1.4K
11:48 36.99 36.99 36.98 36.98 1.7K
11:49 36.99 36.99 36.98 36.98 1.1K
11:50 36.98 36.98 36.97 36.97 1.0K
11:51 36.98 37.00 36.98 36.99 0.9K
11:52 37.06 37.06 37.06 37.06 1.2K
11:53 37.06 37.06 37.06 37.06 1.1K
11:54 37.06 37.06 37.06 37.06 0.5K
11:55 37.07 37.07 37.07 37.07 0.7K
11:56 37.09 37.09 37.09 37.09 6.6K
11:57 37.07 37.07 37.07 37.07 1.6K
11:58 37.03 37.03 37.03 37.03 0.4K
11:59 37.02 37.03 37.02 37.03 4.3K
12:00 37.04 37.04 37.04 37.04 0.7K
12:01 37.02 37.02 37.02 37.02 0.8K
12:02 37.00 37.05 36.99 37.05 1.8K
12:03 37.05 37.05 37.05 37.05 4.5K
12:06 37.12 37.13 37.12 37.13 1.2K
12:07 37.12 37.15 37.12 37.15 1.2K
12:08 37.16 37.16 37.16 37.16 0.1K
12:09 37.18 37.19 37.16 37.16 1.3K
12:10 37.16 37.16 37.14 37.14 2.3K
12:11 37.14 37.15 37.11 37.11 2.2K
12:12 37.10 37.10 37.10 37.10 1.1K
12:13 37.12 37.13 37.12 37.13 0.3K
12:14 37.14 37.14 37.14 37.14 0.9K
12:15 37.14 37.14 37.12 37.12 2.3K
12:18 37.15 37.15 37.15 37.15 1.9K
12:19 37.11 37.11 37.10 37.11 1.9K
12:20 37.13 37.13 37.12 37.12 1.2K
12:21 37.13 37.13 37.13 37.13 0.7K
12:22 37.11 37.11 37.11 37.11 0.8K
12:23 37.10 37.10 37.10 37.10 0.4K
12:24 37.06 37.06 37.04 37.04 2.9K
12:25 37.04 37.04 37.04 37.04 0.6K
12:26 37.04 37.04 37.04 37.04 0.3K
12:27 37.04 37.04 37.03 37.03 1.2K
12:28 37.02 37.02 37.02 37.02 1.4K
12:29 37.06 37.06 37.06 37.06 2.0K
12:30 37.08 37.08 37.07 37.08 4.8K
12:31 37.11 37.14 37.11 37.14 1.6K
12:32 37.11 37.11 37.06 37.06 1.4K
12:33 37.04 37.04 37.04 37.04 2.9K
12:34 37.02 37.02 37.01 37.01 0.5K
12:35 37.00 37.00 37.00 37.00 0.6K
12:36 36.98 36.98 36.98 36.98 1.3K
12:37 36.97 36.98 36.96 36.97 10.4K
12:38 36.99 36.99 36.99 36.99 5.6K
12:39 36.98 36.98 36.98 36.98 5.0K
12:40 36.95 36.95 36.95 36.95 0.3K
12:41 36.94 36.94 36.89 36.89 1.6K
12:42 36.88 36.88 36.88 36.88 0.3K
12:43 36.89 36.89 36.88 36.88 1.6K
12:44 36.89 36.89 36.89 36.89 0.5K
12:45 36.89 36.89 36.89 36.89 1.5K
12:46 36.89 36.89 36.86 36.86 0.6K
12:47 36.85 36.85 36.85 36.85 2.1K
12:48 36.86 36.87 36.86 36.87 3.1K
12:49 36.88 36.92 36.88 36.92 3.1K
12:50 36.93 36.93 36.93 36.93 1.0K
12:52 36.96 36.96 36.95 36.96 6.5K
12:53 36.97 37.00 36.97 36.99 3.7K
12:55 36.98 36.98 36.98 36.98 0.3K
12:56 37.00 37.00 37.00 37.00 1.0K
12:57 37.02 37.02 37.00 36.99 5.0K
12:59 36.98 36.99 36.98 36.99 2.3K
13:00 36.97 36.97 36.95 36.95 4.2K
13:02 37.01 37.02 37.01 37.02 0.8K
13:03 37.05 37.05 37.05 37.05 0.8K
13:05 37.04 37.04 37.04 37.04 1.0K
13:06 37.09 37.10 37.09 37.10 0.9K
13:08 37.12 37.12 37.11 37.12 1.0K
13:09 37.11 37.11 37.11 37.11 1.8K
13:11 37.13 37.13 37.13 37.13 0.8K
13:12 37.13 37.14 37.13 37.14 1.7K
13:13 37.12 37.12 37.12 37.12 0.2K
13:14 37.12 37.12 37.11 37.11 0.5K
13:15 37.14 37.14 37.13 37.13 0.5K
13:16 37.12 37.12 37.12 37.12 0.4K
13:18 37.16 37.17 37.16 37.17 3.8K
13:20 37.15 37.15 37.14 37.14 1.2K
13:22 37.22 37.22 37.22 37.22 1.2K
13:25 37.22 37.24 37.22 37.24 4.5K
13:26 37.24 37.24 37.24 37.24 2.6K
13:30 37.20 37.20 37.17 37.17 1.2K
13:31 37.18 37.18 37.18 37.18 0.9K
13:32 37.24 37.24 37.24 37.24 0.2K
13:33 37.25 37.34 37.25 37.34 3.7K
13:34 37.34 37.34 37.33 37.33 0.7K
13:35 37.30 37.30 37.30 37.30 2.6K
13:36 37.34 37.36 37.34 37.36 1.2K
13:37 37.33 37.33 37.33 37.33 0.5K
13:38 37.34 37.34 37.34 37.34 0.4K
13:39 37.33 37.33 37.32 37.33 3.2K
13:40 37.35 37.35 37.35 37.35 2.0K
13:42 37.36 37.36 37.36 37.36 0.9K
13:44 37.37 37.37 37.35 37.35 1.8K
13:45 37.36 37.36 37.35 37.35 2.7K
13:46 37.31 37.31 37.31 37.31 0.9K
13:47 37.30 37.32 37.30 37.32 1.3K
13:48 37.34 37.34 37.34 37.34 0.2K
13:49 37.37 37.37 37.35 37.35 2.0K
13:51 37.36 37.36 37.36 37.36 0.9K
13:52 37.37 37.37 37.37 37.37 0.4K
13:53 37.38 37.39 37.38 37.39 4.3K
13:54 37.39 37.39 37.38 37.38 0.9K
13:55 37.38 37.38 37.36 37.35 2.7K
13:56 37.35 37.35 37.32 37.32 1.3K
13:57 37.32 37.34 37.32 37.34 1.5K
13:58 37.34 37.34 37.32 37.33 1.7K
13:59 37.32 37.33 37.32 37.33 6.9K
14:00 37.34 37.39 37.34 37.39 10.2K
14:01 37.39 37.39 37.37 37.37 1.0K
14:02 37.40 37.40 37.40 37.40 0.4K
14:03 37.36 37.36 37.35 37.36 2.7K
14:04 37.36 37.37 37.36 37.35 2.2K
14:05 37.37 37.37 37.35 37.35 0.6K
14:06 37.36 37.36 37.32 37.32 2.9K
14:07 37.32 37.33 37.32 37.33 3.9K
14:08 37.33 37.33 37.33 37.33 2.1K
14:09 37.32 37.32 37.30 37.30 0.8K
14:10 37.29 37.29 37.24 37.24 2.3K
14:12 37.27 37.27 37.27 37.27 0.8K
14:13 37.31 37.32 37.31 37.32 0.5K
14:14 37.32 37.32 37.31 37.31 1.0K
14:15 37.30 37.31 37.28 37.29 1.5K
14:16 37.29 37.29 37.26 37.26 1.6K
14:17 37.26 37.30 37.25 37.30 1.2K
14:18 37.34 37.34 37.34 37.34 0.1K
14:19 37.34 37.34 37.31 37.31 1.5K
14:20 37.34 37.34 37.34 37.34 0.2K
14:21 37.33 37.33 37.31 37.31 3.0K
14:23 37.31 37.31 37.29 37.30 4.6K
14:24 37.30 37.30 37.29 37.29 2.8K
14:25 37.30 37.31 37.30 37.31 3.5K
14:26 37.31 37.31 37.31 37.31 0.2K
14:27 37.30 37.33 37.30 37.33 23.6K
14:28 37.31 37.32 37.31 37.32 0.5K
14:30 37.29 37.29 37.29 37.29 1.0K
14:31 37.34 37.35 37.34 37.35 0.9K
14:32 37.35 37.36 37.35 37.36 0.4K
14:33 37.37 37.38 37.37 37.38 1.9K
14:34 37.38 37.38 37.35 37.35 2.6K
14:35 37.34 37.37 37.34 37.37 1.3K
14:36 37.35 37.35 37.33 37.33 3.6K
14:37 37.33 37.33 37.30 37.30 2.7K
14:38 37.35 37.35 37.35 37.35 0.3K
14:39 37.37 37.39 37.37 37.39 4.9K
14:40 37.41 37.42 37.41 37.42 2.9K
14:41 37.42 37.42 37.42 37.42 11.4K
14:42 37.42 37.42 37.41 37.41 2.2K
14:43 37.42 37.43 37.42 37.43 1.2K
14:44 37.46 37.46 37.45 37.45 1.1K
14:45 37.45 37.45 37.43 37.43 5.8K
14:46 37.41 37.41 37.41 37.41 1.0K
14:47 37.43 37.43 37.43 37.43 4.7K
14:48 37.48 37.48 37.48 37.48 1.9K
14:49 37.48 37.48 37.48 37.48 2.7K
14:50 37.49 37.49 37.47 37.47 0.7K
14:51 37.46 37.49 37.46 37.47 4.3K
14:53 37.51 37.51 37.50 37.50 2.2K
14:54 37.47 37.47 37.47 37.47 0.7K
14:55 37.49 37.49 37.49 37.49 1.0K
14:56 37.48 37.48 37.47 37.47 0.9K
14:57 37.47 37.47 37.47 37.47 1.3K
14:58 37.47 37.47 37.47 37.47 0.2K
14:59 37.48 37.48 37.48 37.48 0.8K
15:00 37.49 37.49 37.49 37.49 3.3K
15:01 37.52 37.53 37.50 37.50 4.7K
15:02 37.50 37.50 37.44 37.44 1.3K
15:03 37.44 37.44 37.44 37.44 0.4K
15:04 37.46 37.47 37.46 37.47 3.1K
15:05 37.47 37.47 37.47 37.47 0.7K
15:06 37.49 37.49 37.46 37.48 16.4K
15:07 37.51 37.51 37.50 37.50 2.7K
15:08 37.51 37.51 37.51 37.51 1.1K
15:09 37.50 37.50 37.48 37.48 1.4K
15:10 37.47 37.47 37.45 37.45 0.4K
15:11 37.45 37.45 37.44 37.44 2.8K
15:12 37.46 37.46 37.46 37.46 0.6K
15:13 37.46 37.46 37.46 37.46 0.3K
15:14 37.48 37.48 37.47 37.47 0.6K
15:15 37.45 37.45 37.45 37.45 5.9K
15:18 37.43 37.43 37.42 37.42 2.3K
15:21 37.45 37.46 37.44 37.44 2.3K
15:22 37.42 37.45 37.42 37.45 1.5K
15:23 37.46 37.46 37.45 37.45 4.5K
15:24 37.46 37.46 37.46 37.46 1.0K
15:25 37.45 37.47 37.45 37.47 2.8K
15:26 37.43 37.43 37.43 37.43 2.1K
15:27 37.42 37.42 37.40 37.41 8.0K
15:28 37.43 37.43 37.43 37.42 1.4K
15:29 37.44 37.44 37.44 37.44 60.2K
15:30 37.45 37.47 37.45 37.47 1.3K
15:31 37.47 37.49 37.46 37.49 4.0K
15:32 37.49 37.49 37.45 37.45 2.4K
15:33 37.45 37.45 37.44 37.45 1.4K
15:34 37.44 37.45 37.44 37.45 2.5K
15:35 37.42 37.43 37.42 37.43 0.9K
15:36 37.44 37.44 37.43 37.43 0.8K
15:37 37.48 37.48 37.47 37.47 1.4K
15:38 37.45 37.47 37.45 37.47 1.6K
15:39 37.49 37.49 37.47 37.47 1.1K
15:40 37.48 37.50 37.47 37.49 4.5K
15:41 37.49 37.51 37.48 37.48 2.8K
15:42 37.49 37.49 37.49 37.49 0.3K
15:43 37.49 37.49 37.49 37.49 3.4K
15:44 37.50 37.50 37.50 37.49 0.7K
15:45 37.51 37.53 37.51 37.53 9.5K
15:46 37.55 37.55 37.55 37.55 1.6K
15:47 37.56 37.57 37.56 37.57 0.6K
15:48 37.56 37.56 37.54 37.53 1.0K
15:49 37.54 37.54 37.53 37.53 3.0K
15:51 37.49 37.49 37.48 37.48 0.9K
15:52 37.45 37.48 37.45 37.48 2.4K
15:53 37.50 37.50 37.50 37.49 0.9K
15:54 37.49 37.51 37.47 37.47 5.7K
15:55 37.47 37.49 37.44 37.44 7.5K
15:56 37.45 37.45 37.40 37.42 2.1K
15:57 37.44 37.45 37.44 37.45 0.5K
15:58 37.46 37.47 37.46 37.46 17.9K
15:59 37.44 37.47 37.43 37.45 17.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし