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 37.07 37.15 37.04 37.15 27.4K
09:32 37.01 37.01 37.00 37.00 2.3K
09:33 36.94 36.94 36.92 36.94 6.4K
09:34 36.94 36.96 36.94 36.96 9.2K
09:35 36.93 36.94 36.88 36.88 7.7K
09:36 36.88 36.88 36.83 36.85 4.0K
09:37 36.91 36.91 36.91 36.91 1.0K
09:38 36.90 36.90 36.88 36.88 1.9K
09:39 36.89 36.93 36.88 36.91 2.7K
09:40 36.92 37.00 36.92 37.00 17.3K
09:41 37.01 37.01 37.00 37.00 0.7K
09:42 37.06 37.06 37.06 37.06 0.6K
09:43 37.09 37.09 37.05 37.05 0.7K
09:44 37.09 37.12 37.07 37.12 2.5K
09:45 37.10 37.15 37.10 37.11 0.8K
09:46 37.13 37.13 37.13 37.13 0.3K
09:47 37.18 37.18 37.13 37.13 1.2K
09:49 37.14 37.15 37.14 37.15 1.3K
09:51 37.17 37.17 37.16 37.16 0.6K
09:52 37.20 37.22 37.20 37.20 0.9K
09:53 37.16 37.16 37.16 37.16 0.7K
09:54 37.24 37.24 37.24 37.24 0.3K
09:55 37.19 37.19 37.18 37.18 0.5K
09:56 37.18 37.18 37.18 37.18 0.4K
09:57 37.21 37.23 37.21 37.23 1.6K
09:58 37.23 37.24 37.23 37.24 0.2K
09:59 37.20 37.20 37.18 37.18 0.9K
10:00 37.17 37.17 37.16 37.16 0.5K
10:01 37.18 37.18 37.18 37.18 1.2K
10:05 37.08 37.08 37.08 37.08 0.5K
10:06 37.09 37.09 37.09 37.09 0.6K
10:08 37.09 37.09 37.09 37.09 1.5K
10:10 37.02 37.04 37.02 37.04 1.2K
10:11 37.02 37.02 37.00 37.00 0.9K
10:12 37.02 37.07 37.02 37.07 0.4K
10:13 37.11 37.12 37.11 37.12 0.8K
10:16 37.11 37.11 37.11 37.11 0.4K
10:19 37.19 37.19 37.19 37.19 0.2K
10:20 37.20 37.20 37.20 37.20 0.1K
10:21 37.22 37.22 37.22 37.22 1.8K
10:22 37.29 37.30 37.29 37.30 1.2K
10:23 37.31 37.31 37.28 37.28 0.7K
10:24 37.32 37.32 37.32 37.32 1.7K
10:25 37.30 37.30 37.30 37.30 0.3K
10:26 37.35 37.35 37.35 37.35 0.2K
10:27 37.33 37.33 37.30 37.30 1.3K
10:28 37.31 37.31 37.28 37.28 1.1K
10:29 37.26 37.27 37.25 37.25 13.6K
10:30 37.25 37.26 37.25 37.26 1.0K
10:34 37.31 37.31 37.29 37.29 5.0K
10:36 37.29 37.29 37.29 37.29 0.2K
10:38 37.25 37.25 37.25 37.25 0.3K
10:39 37.21 37.21 37.21 37.21 0.5K
10:40 37.22 37.23 37.22 37.23 2.3K
10:42 37.22 37.22 37.22 37.22 1.6K
10:43 37.24 37.25 37.24 37.25 2.5K
10:45 37.26 37.26 37.24 37.24 1.6K
10:49 37.29 37.29 37.28 37.28 4.1K
10:51 37.22 37.22 37.22 37.22 0.9K
10:52 37.19 37.22 37.19 37.22 0.6K
10:54 37.25 37.25 37.25 37.24 0.6K
10:55 37.25 37.25 37.25 37.25 0.6K
10:58 37.30 37.31 37.30 37.31 0.7K
10:59 37.32 37.32 37.32 37.32 0.5K
11:00 37.35 37.35 37.35 37.35 0.5K
11:02 37.32 37.32 37.29 37.29 1.0K
11:04 37.29 37.29 37.29 37.29 0.7K
11:05 37.25 37.25 37.25 37.25 1.0K
11:06 37.21 37.21 37.21 37.21 0.4K
11:07 37.23 37.25 37.22 37.22 1.3K
11:09 37.23 37.23 37.23 37.23 0.6K
11:10 37.24 37.25 37.24 37.25 2.3K
11:13 37.19 37.19 37.19 37.19 0.8K
11:16 37.15 37.15 37.15 37.15 0.3K
11:18 37.16 37.17 37.16 37.17 0.2K
11:19 37.12 37.12 37.12 37.12 0.8K
11:20 37.10 37.10 37.10 37.10 0.7K
11:22 37.14 37.14 37.14 37.14 0.6K
11:25 37.15 37.15 37.15 37.15 0.7K
11:28 37.14 37.14 37.14 37.14 0.1K
11:29 37.12 37.12 37.11 37.11 2.4K
11:30 37.12 37.12 37.12 37.12 1.0K
11:33 37.20 37.20 37.20 37.19 1.2K
11:34 37.12 37.12 37.12 37.12 1.3K
11:35 37.11 37.11 37.11 37.11 1.1K
11:36 37.11 37.11 37.11 37.11 0.2K
11:37 37.13 37.13 37.13 37.13 0.7K
11:38 37.11 37.11 37.11 37.10 0.4K
11:39 37.11 37.11 37.10 37.10 3.8K
11:40 37.10 37.10 37.10 37.10 1.7K
11:41 37.07 37.07 37.07 37.07 0.2K
11:42 37.06 37.06 37.04 37.03 1.4K
11:43 37.01 37.03 37.01 37.03 2.7K
11:47 37.09 37.09 37.09 37.09 1.1K
11:51 37.08 37.11 37.07 37.07 0.9K
11:53 37.07 37.07 37.04 37.04 2.9K
11:57 37.02 37.02 37.02 37.02 0.1K
12:00 37.01 37.04 37.01 37.04 0.4K
12:01 37.01 37.03 37.01 37.03 9.2K
12:02 37.00 37.00 36.95 36.96 13.4K
12:03 36.99 36.99 36.99 36.99 6.8K
12:04 36.98 36.98 36.98 36.98 0.3K
12:05 36.98 36.98 36.94 36.94 1.1K
12:06 36.99 36.99 36.99 36.99 0.7K
12:07 36.99 37.03 36.99 37.03 1.2K
12:08 37.04 37.07 37.04 37.07 5.7K
12:09 37.05 37.06 37.05 37.05 2.3K
12:10 37.06 37.07 37.06 37.07 0.5K
12:12 37.08 37.08 37.08 37.08 0.4K
12:13 37.14 37.14 37.14 37.14 2.6K
12:15 37.12 37.12 37.12 37.12 3.0K
12:17 37.07 37.07 37.07 37.07 0.4K
12:18 37.10 37.10 37.10 37.10 1.0K
12:21 37.13 37.13 37.12 37.12 2.7K
12:22 37.13 37.18 37.13 37.18 4.9K
12:25 37.23 37.23 37.20 37.20 2.1K
12:27 37.19 37.19 37.19 37.19 0.4K
12:30 37.19 37.21 37.19 37.21 2.1K
12:31 37.23 37.23 37.23 37.23 6.2K
12:32 37.25 37.26 37.25 37.26 0.4K
12:33 37.24 37.24 37.23 37.23 1.7K
12:34 37.21 37.21 37.21 37.21 0.1K
12:36 37.20 37.20 37.19 37.19 1.1K
12:37 37.17 37.17 37.17 37.17 0.8K
12:38 37.17 37.17 37.17 37.17 1.1K
12:39 37.15 37.16 37.14 37.16 3.4K
12:40 37.15 37.15 37.15 37.15 1.0K
12:42 37.16 37.17 37.16 37.16 4.4K
12:43 37.16 37.16 37.15 37.15 1.2K
12:44 37.14 37.14 37.14 37.14 0.4K
12:46 37.17 37.17 37.17 37.17 1.3K
12:47 37.21 37.21 37.21 37.21 0.7K
12:49 37.24 37.24 37.22 37.22 1.5K
12:50 37.22 37.22 37.22 37.22 2.8K
12:52 37.23 37.23 37.22 37.22 0.8K
12:53 37.19 37.20 37.19 37.20 1.6K
12:54 37.21 37.22 37.21 37.22 0.3K
12:55 37.20 37.22 37.20 37.22 1.6K
12:59 37.26 37.27 37.26 37.27 0.8K
13:00 37.27 37.27 37.24 37.24 0.7K
13:01 37.25 37.25 37.22 37.23 0.6K
13:02 37.22 37.22 37.22 37.22 0.5K
13:03 37.19 37.19 37.15 37.15 10.9K
13:04 37.16 37.16 37.16 37.16 0.8K
13:08 37.19 37.19 37.19 37.19 0.1K
13:09 37.19 37.19 37.18 37.18 1.2K
13:12 37.19 37.19 37.19 37.19 0.4K
13:15 37.16 37.16 37.16 37.16 0.2K
13:16 37.17 37.17 37.17 37.17 2.7K
13:17 37.16 37.16 37.16 37.16 0.9K
13:18 37.16 37.16 37.16 37.16 0.4K
13:19 37.16 37.16 37.16 37.16 1.0K
13:20 37.18 37.18 37.18 37.18 0.1K
13:21 37.18 37.18 37.18 37.18 0.7K
13:25 37.17 37.17 37.17 37.17 0.4K
13:26 37.16 37.16 37.16 37.16 0.2K
13:27 37.14 37.14 37.14 37.14 0.6K
13:28 37.10 37.12 37.10 37.12 0.9K
13:32 37.08 37.10 37.08 37.10 1.1K
13:34 37.12 37.12 37.12 37.12 0.6K
13:35 37.13 37.13 37.12 37.12 1.0K
13:36 37.13 37.13 37.13 37.13 1.5K
13:40 37.20 37.20 37.20 37.20 0.1K
13:41 37.20 37.20 37.19 37.20 2.4K
13:42 37.20 37.20 37.20 37.20 1.2K
13:49 37.27 37.27 37.27 37.27 1.2K
13:50 37.29 37.29 37.29 37.29 0.4K
13:51 37.27 37.27 37.26 37.26 0.8K
13:52 37.27 37.27 37.27 37.27 0.7K
13:53 37.26 37.26 37.26 37.26 0.3K
13:56 37.24 37.24 37.24 37.24 0.7K
13:58 37.23 37.23 37.22 37.22 2.5K
13:59 37.23 37.23 37.23 37.23 1.1K
14:00 37.22 37.22 37.22 37.22 0.7K
14:02 37.22 37.22 37.22 37.22 0.4K
14:05 37.22 37.22 37.22 37.22 0.4K
14:06 37.20 37.20 37.20 37.20 1.1K
14:14 37.18 37.18 37.18 37.17 1.0K
14:19 37.24 37.24 37.24 37.24 1.9K
14:22 37.24 37.24 37.24 37.24 1.5K
14:24 37.24 37.25 37.24 37.25 3.0K
14:28 37.26 37.26 37.26 37.26 0.3K
14:30 37.28 37.28 37.28 37.28 0.4K
14:32 37.28 37.28 37.28 37.28 0.3K
14:33 37.30 37.32 37.30 37.32 1.4K
14:35 37.31 37.31 37.31 37.31 0.3K
14:37 37.33 37.33 37.33 37.33 0.2K
14:38 37.37 37.37 37.36 37.35 0.8K
14:39 37.38 37.40 37.38 37.38 3.9K
14:40 37.35 37.35 37.34 37.34 1.1K
14:41 37.37 37.37 37.37 37.37 1.8K
14:43 37.34 37.34 37.34 37.34 1.0K
14:44 37.34 37.34 37.34 37.34 1.5K
14:45 37.35 37.35 37.33 37.33 1.5K
14:46 37.32 37.32 37.32 37.32 2.1K
14:47 37.30 37.30 37.30 37.30 9.9K
14:48 37.29 37.30 37.29 37.30 24.2K
14:49 37.30 37.30 37.29 37.28 1.0K
14:50 37.28 37.28 37.27 37.27 4.5K
14:51 37.27 37.27 37.27 37.27 2.7K
14:52 37.28 37.28 37.28 37.28 1.8K
14:53 37.26 37.26 37.26 37.26 11.0K
14:54 37.26 37.26 37.25 37.25 4.8K
14:55 37.26 37.28 37.26 37.29 2.0K
14:56 37.29 37.29 37.27 37.29 2.1K
14:57 37.27 37.29 37.27 37.29 2.6K
14:58 37.28 37.28 37.28 37.28 0.5K
14:59 37.27 37.27 37.26 37.26 3.0K
15:00 37.24 37.24 37.24 37.24 1.6K
15:01 37.22 37.23 37.21 37.23 2.4K
15:02 37.24 37.25 37.23 37.23 1.5K
15:03 37.23 37.23 37.21 37.21 0.8K
15:04 37.20 37.21 37.19 37.21 2.7K
15:05 37.21 37.23 37.21 37.23 3.1K
15:06 37.21 37.21 37.21 37.21 0.7K
15:07 37.22 37.22 37.20 37.20 4.2K
15:08 37.20 37.21 37.20 37.21 1.7K
15:09 37.19 37.20 37.19 37.19 3.1K
15:10 37.19 37.20 37.19 37.20 3.4K
15:12 37.22 37.22 37.22 37.22 3.3K
15:13 37.21 37.21 37.21 37.21 0.3K
15:14 37.24 37.24 37.24 37.24 2.8K
15:15 37.23 37.25 37.23 37.24 3.6K
15:16 37.25 37.25 37.25 37.25 0.2K
15:17 37.25 37.26 37.25 37.26 2.2K
15:18 37.27 37.27 37.26 37.26 6.8K
15:20 37.26 37.26 37.26 37.26 1.1K
15:22 37.26 37.26 37.26 37.26 0.8K
15:23 37.25 37.25 37.25 37.25 1.4K
15:24 37.25 37.27 37.25 37.27 5.0K
15:25 37.26 37.26 37.26 37.26 0.2K
15:26 37.25 37.25 37.25 37.24 0.8K
15:27 37.23 37.23 37.22 37.22 4.1K
15:28 37.22 37.22 37.21 37.21 0.5K
15:29 37.20 37.20 37.20 37.20 5.0K
15:30 37.20 37.21 37.20 37.20 2.0K
15:31 37.18 37.21 37.18 37.21 1.5K
15:32 37.21 37.22 37.21 37.22 3.0K
15:33 37.21 37.22 37.21 37.22 4.5K
15:35 37.18 37.18 37.16 37.16 3.8K
15:36 37.17 37.17 37.16 37.16 2.3K
15:37 37.17 37.17 37.17 37.17 2.6K
15:40 37.11 37.11 37.11 37.11 0.5K
15:41 37.11 37.11 37.11 37.11 2.1K
15:42 37.12 37.13 37.12 37.13 0.6K
15:43 37.15 37.15 37.14 37.14 1.3K
15:44 37.15 37.15 37.15 37.15 1.2K
15:45 37.14 37.14 37.14 37.14 1.0K
15:46 37.16 37.16 37.16 37.16 0.2K
15:47 37.16 37.18 37.16 37.18 0.6K
15:48 37.18 37.18 37.17 37.17 1.3K
15:49 37.16 37.16 37.16 37.16 0.4K
15:50 37.17 37.17 37.17 37.17 0.7K
15:51 37.20 37.21 37.20 37.21 0.6K
15:52 37.19 37.20 37.19 37.19 1.1K
15:53 37.19 37.19 37.19 37.19 1.2K
15:54 37.20 37.20 37.20 37.20 1.7K
15:55 37.21 37.21 37.19 37.19 2.9K
15:56 37.19 37.20 37.19 37.20 1.4K
15:57 37.20 37.20 37.20 37.20 2.0K
15:58 37.20 37.20 37.20 37.20 0.6K
15:59 37.20 37.21 37.17 37.19 12.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし