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 37.65 37.69 37.65 37.67 159.6K
09:31 37.65 37.65 37.55 37.55 11.8K
09:32 37.54 37.54 37.45 37.45 5.4K
09:33 37.49 37.50 37.49 37.50 3.4K
09:34 37.49 37.54 37.49 37.54 11.6K
09:35 37.52 37.55 37.52 37.55 12.9K
09:36 37.47 37.47 37.45 37.46 5.3K
09:37 37.49 37.49 37.49 37.49 2.1K
09:38 37.48 37.49 37.48 37.49 1.0K
09:39 37.50 37.50 37.49 37.49 5.0K
09:40 37.46 37.46 37.45 37.45 1.9K
09:41 37.45 37.45 37.45 37.45 54.6K
09:42 37.39 37.39 37.34 37.35 6.2K
09:43 37.43 37.43 37.43 37.43 0.7K
09:44 37.42 37.42 37.41 37.41 7.7K
09:45 37.42 37.42 37.42 37.42 4.1K
09:46 37.34 37.34 37.31 37.31 5.3K
09:47 37.28 37.28 37.26 37.26 2.2K
09:48 37.26 37.31 37.26 37.31 2.2K
09:49 37.33 37.39 37.33 37.39 4.1K
09:50 37.39 37.39 37.37 37.39 2.7K
09:51 37.47 37.47 37.44 37.44 1.6K
09:52 37.44 37.44 37.42 37.42 0.7K
09:53 37.42 37.49 37.42 37.49 4.7K
09:54 37.47 37.47 37.47 37.47 3.5K
09:55 37.47 37.47 37.47 37.47 1.0K
09:56 37.44 37.44 37.44 37.44 10.7K
09:57 37.43 37.44 37.43 37.44 20.6K
09:58 37.44 37.44 37.43 37.44 2.0K
09:59 37.39 37.39 37.38 37.38 0.5K
10:00 37.40 37.40 37.39 37.39 3.4K
10:01 37.34 37.39 37.34 37.39 2.2K
10:03 37.47 37.47 37.47 37.47 5.9K
10:04 37.50 37.50 37.48 37.48 0.8K
10:05 37.45 37.49 37.45 37.49 1.5K
10:06 37.47 37.49 37.47 37.49 0.6K
10:07 37.48 37.49 37.48 37.49 0.8K
10:08 37.45 37.47 37.45 37.47 3.3K
10:09 37.46 37.47 37.45 37.45 1.1K
10:10 37.41 37.41 37.41 37.41 0.7K
10:11 37.48 37.48 37.43 37.43 1.3K
10:12 37.42 37.42 37.42 37.42 1.5K
10:14 37.46 37.46 37.45 37.45 1.9K
10:16 37.43 37.43 37.43 37.43 0.8K
10:18 37.44 37.44 37.44 37.44 0.3K
10:19 37.45 37.50 37.45 37.50 4.6K
10:20 37.51 37.51 37.50 37.49 1.6K
10:21 37.50 37.50 37.48 37.48 4.1K
10:22 37.53 37.54 37.53 37.54 0.9K
10:23 37.56 37.57 37.56 37.56 3.6K
10:24 37.55 37.60 37.55 37.60 2.9K
10:27 37.60 37.60 37.60 37.60 0.7K
10:28 37.62 37.65 37.62 37.65 4.8K
10:29 37.66 37.66 37.66 37.66 3.1K
10:30 37.72 37.72 37.68 37.68 5.7K
10:31 37.68 37.68 37.68 37.68 0.4K
10:32 37.67 37.67 37.67 37.67 1.4K
10:33 37.65 37.68 37.65 37.68 1.7K
10:34 37.67 37.68 37.67 37.68 59.3K
10:35 37.68 37.69 37.68 37.69 7.5K
10:37 37.75 37.75 37.75 37.75 1.8K
10:38 37.77 37.77 37.76 37.76 1.4K
10:39 37.89 37.92 37.89 37.92 1.8K
10:40 37.91 37.91 37.89 37.89 7.4K
10:41 37.91 37.94 37.91 37.94 2.1K
10:42 37.96 37.96 37.89 37.89 4.2K
10:43 37.92 37.92 37.89 37.89 17.6K
10:44 37.91 37.91 37.89 37.89 1.5K
10:45 37.91 37.95 37.91 37.95 1.9K
10:46 37.97 37.99 37.97 37.99 11.6K
10:47 37.95 37.95 37.95 37.95 1.5K
10:48 37.95 37.99 37.95 37.99 7.1K
10:49 38.01 38.02 38.01 38.01 2.0K
10:50 38.00 38.04 38.00 38.02 10.5K
10:51 38.03 38.03 38.00 38.00 3.6K
10:52 37.98 37.98 37.98 37.98 1.2K
10:53 38.02 38.04 38.02 38.04 2.0K
10:54 38.01 38.01 38.00 38.01 4.3K
10:55 38.00 38.00 37.99 37.99 1.1K
10:56 37.95 37.95 37.95 37.95 1.0K
10:57 37.93 37.93 37.90 37.90 7.2K
10:58 37.87 37.88 37.87 37.88 19.3K
10:59 37.88 37.88 37.87 37.87 2.1K
11:00 37.88 37.88 37.87 37.87 2.8K
11:02 37.76 37.76 37.60 37.60 36.4K
11:03 37.61 37.63 37.61 37.62 2.9K
11:04 37.61 37.61 37.61 37.61 3.2K
11:05 37.48 37.54 37.48 37.53 4.5K
11:06 37.52 37.52 37.51 37.51 1.2K
11:07 37.50 37.52 37.50 37.52 1.1K
11:08 37.52 37.52 37.52 37.52 0.2K
11:09 37.54 37.54 37.54 37.54 3.9K
11:10 37.58 37.58 37.58 37.58 3.0K
11:11 37.58 37.58 37.54 37.54 2.8K
11:12 37.52 37.52 37.50 37.50 14.1K
11:13 37.45 37.46 37.43 37.46 3.3K
11:14 37.43 37.45 37.43 37.45 1.2K
11:15 37.39 37.44 37.39 37.44 2.8K
11:16 37.48 37.48 37.44 37.44 2.2K
11:17 37.47 37.48 37.47 37.47 0.8K
11:18 37.50 37.54 37.50 37.54 1.7K
11:19 37.53 37.54 37.51 37.54 1.8K
11:20 37.54 37.54 37.54 37.54 0.2K
11:21 37.54 37.55 37.54 37.54 4.5K
11:22 37.56 37.56 37.56 37.56 3.0K
11:23 37.59 37.59 37.57 37.58 0.7K
11:24 37.58 37.58 37.58 37.57 0.1K
11:25 37.56 37.56 37.54 37.54 2.1K
11:27 37.49 37.49 37.49 37.49 0.6K
11:28 37.48 37.48 37.48 37.48 1.0K
11:31 37.52 37.52 37.52 37.52 0.5K
11:32 37.51 37.51 37.50 37.50 1.0K
11:35 37.54 37.54 37.54 37.54 1.2K
11:37 37.52 37.52 37.42 37.42 1.5K
11:38 37.42 37.42 37.32 37.32 8.8K
11:39 37.31 37.31 37.31 37.31 1.2K
11:40 37.21 37.21 37.19 37.19 2.4K
11:41 37.16 37.20 37.16 37.20 3.8K
11:42 37.22 37.22 37.20 37.21 4.7K
11:43 37.23 37.23 37.22 37.22 5.5K
11:45 37.32 37.33 37.32 37.33 7.4K
11:46 37.24 37.24 37.23 37.23 0.9K
11:47 37.24 37.24 37.24 37.24 2.2K
11:48 37.20 37.20 37.20 37.20 0.9K
11:49 37.16 37.16 37.11 37.12 13.6K
11:50 37.12 37.14 37.12 37.14 0.6K
11:52 37.13 37.14 37.10 37.14 22.9K
11:53 37.21 37.21 37.21 37.21 1.1K
11:54 37.26 37.26 37.26 37.26 1.0K
11:55 37.24 37.24 37.24 37.24 1.3K
11:58 37.27 37.27 37.27 37.27 0.4K
12:00 37.26 37.26 37.26 37.26 2.0K
12:01 37.31 37.34 37.31 37.34 0.3K
12:02 37.35 37.37 37.34 37.37 0.8K
12:04 37.32 37.32 37.32 37.32 2.7K
12:05 37.35 37.35 37.35 37.35 2.4K
12:06 37.35 37.35 37.31 37.31 0.7K
12:08 37.31 37.31 37.31 37.31 0.5K
12:09 37.26 37.26 37.23 37.23 1.6K
12:11 37.16 37.16 37.16 37.16 0.6K
12:12 37.17 37.17 37.17 37.17 0.4K
12:13 37.20 37.21 37.20 37.21 0.5K
12:14 37.21 37.22 37.21 37.22 2.4K
12:15 37.26 37.26 37.26 37.26 0.1K
12:16 37.24 37.29 37.24 37.29 1.7K
12:18 37.27 37.27 37.27 37.27 1.5K
12:19 37.35 37.35 37.35 37.35 0.4K
12:23 37.36 37.36 37.36 37.36 1.5K
12:24 37.35 37.35 37.35 37.35 0.6K
12:26 37.32 37.32 37.32 37.32 0.7K
12:30 37.28 37.28 37.28 37.28 1.0K
12:33 37.34 37.34 37.34 37.34 0.3K
12:34 37.39 37.39 37.39 37.39 1.2K
12:35 37.39 37.39 37.39 37.39 0.4K
12:37 37.42 37.42 37.42 37.42 3.8K
12:38 37.41 37.41 37.39 37.39 3.2K
12:39 37.39 37.39 37.39 37.39 0.2K
12:40 37.42 37.45 37.42 37.45 1.6K
12:41 37.46 37.48 37.46 37.46 1.7K
12:42 37.45 37.45 37.45 37.45 0.2K
12:43 37.44 37.47 37.44 37.47 1.1K
12:44 37.49 37.51 37.49 37.51 0.9K
12:45 37.48 37.48 37.48 37.48 0.6K
12:46 37.47 37.49 37.47 37.49 0.6K
12:47 37.48 37.48 37.48 37.48 1.2K
12:48 37.50 37.50 37.50 37.50 1.1K
12:51 37.40 37.40 37.40 37.40 1.5K
12:56 37.40 37.40 37.40 37.40 0.2K
12:58 37.38 37.39 37.38 37.39 1.4K
12:59 37.40 37.40 37.40 37.40 1.3K
13:00 37.44 37.50 37.44 37.44 10.5K
13:01 37.40 37.42 37.40 37.41 1.4K
13:04 37.38 37.40 37.38 37.40 2.5K
13:05 37.41 37.41 37.41 37.41 0.6K
13:07 37.40 37.41 37.40 37.41 0.8K
13:08 37.36 37.36 37.36 37.36 1.2K
13:09 37.40 37.40 37.40 37.40 0.3K
13:10 37.38 37.38 37.38 37.38 1.7K
13:17 37.31 37.31 37.31 37.31 1.6K
13:22 37.44 37.44 37.44 37.44 0.3K
13:25 37.44 37.44 37.44 37.44 0.2K
13:26 37.45 37.45 37.45 37.45 1.1K
13:27 37.45 37.46 37.45 37.46 1.4K
13:28 37.49 37.49 37.49 37.48 1.2K
13:31 37.40 37.40 37.40 37.40 0.9K
13:34 37.42 37.42 37.42 37.42 1.7K
13:45 37.49 37.49 37.49 37.49 0.1K
13:46 37.50 37.50 37.50 37.50 1.4K
13:47 37.48 37.48 37.48 37.48 2.2K
13:49 37.47 37.47 37.47 37.47 0.8K
13:50 37.47 37.47 37.47 37.47 1.4K
13:52 37.58 37.58 37.58 37.58 0.5K
13:54 37.60 37.60 37.58 37.58 1.4K
13:55 37.60 37.61 37.60 37.61 1.1K
13:59 37.62 37.62 37.62 37.62 0.4K
14:01 37.59 37.59 37.59 37.59 1.9K
14:02 37.64 37.64 37.64 37.64 0.9K
14:05 37.66 37.66 37.66 37.66 1.0K
14:06 37.69 37.69 37.68 37.68 2.6K
14:08 37.67 37.67 37.67 37.67 0.9K
14:10 37.65 37.65 37.65 37.65 0.8K
14:11 37.63 37.63 37.63 37.63 0.5K
14:12 37.61 37.61 37.61 37.61 0.4K
14:13 37.64 37.64 37.64 37.64 0.8K
14:14 37.62 37.64 37.62 37.64 0.8K
14:16 37.62 37.63 37.62 37.63 3.4K
14:17 37.65 37.65 37.65 37.65 0.4K
14:18 37.63 37.63 37.63 37.63 0.7K
14:19 37.63 37.63 37.62 37.62 1.1K
14:20 37.63 37.63 37.63 37.63 0.9K
14:21 37.66 37.66 37.66 37.66 0.4K
14:22 37.61 37.61 37.61 37.61 0.2K
14:23 37.63 37.63 37.63 37.63 0.5K
14:24 37.64 37.64 37.64 37.64 0.9K
14:25 37.66 37.66 37.65 37.65 0.9K
14:26 37.63 37.65 37.63 37.65 1.8K
14:27 37.65 37.65 37.61 37.61 0.6K
14:28 37.63 37.63 37.63 37.63 1.1K
14:29 37.62 37.62 37.62 37.62 0.6K
14:30 37.61 37.61 37.61 37.61 0.1K
14:31 37.63 37.63 37.63 37.63 0.2K
14:32 37.62 37.65 37.62 37.65 1.1K
14:33 37.63 37.63 37.63 37.63 0.2K
14:34 37.62 37.62 37.61 37.61 1.2K
14:35 37.61 37.61 37.61 37.60 1.4K
14:37 37.64 37.64 37.64 37.64 1.0K
14:39 37.63 37.63 37.63 37.63 0.8K
14:43 37.62 37.63 37.62 37.62 2.3K
14:44 37.62 37.62 37.62 37.62 2.2K
14:45 37.61 37.61 37.61 37.61 0.4K
14:47 37.58 37.58 37.58 37.58 0.5K
14:49 37.61 37.62 37.61 37.62 1.5K
14:50 37.60 37.60 37.60 37.60 0.4K
14:51 37.61 37.61 37.61 37.60 0.5K
14:52 37.61 37.61 37.61 37.61 0.4K
14:57 37.66 37.66 37.65 37.65 1.6K
14:58 37.66 37.66 37.66 37.66 0.6K
14:59 37.66 37.66 37.66 37.66 0.9K
15:01 37.69 37.69 37.69 37.69 1.2K
15:02 37.71 37.71 37.71 37.71 3.5K
15:03 37.71 37.71 37.71 37.71 0.7K
15:04 37.70 37.70 37.70 37.70 1.1K
15:05 37.70 37.70 37.70 37.70 1.4K
15:06 37.72 37.73 37.72 37.73 1.4K
15:07 37.74 37.74 37.74 37.74 0.2K
15:08 37.75 37.75 37.75 37.75 2.3K
15:09 37.75 37.75 37.75 37.75 2.6K
15:10 37.76 37.76 37.74 37.74 2.7K
15:11 37.72 37.75 37.72 37.73 2.7K
15:13 37.75 37.77 37.74 37.74 1.4K
15:14 37.71 37.71 37.71 37.71 0.5K
15:15 37.71 37.71 37.70 37.71 1.5K
15:16 37.72 37.72 37.72 37.72 0.3K
15:17 37.73 37.73 37.71 37.72 2.7K
15:18 37.71 37.71 37.71 37.71 0.6K
15:19 37.72 37.73 37.70 37.70 4.0K
15:20 37.68 37.68 37.66 37.66 1.2K
15:21 37.70 37.70 37.70 37.70 2.0K
15:22 37.69 37.69 37.68 37.68 1.3K
15:24 37.71 37.72 37.71 37.72 1.0K
15:25 37.69 37.69 37.68 37.68 2.7K
15:26 37.66 37.66 37.66 37.66 1.2K
15:27 37.65 37.67 37.65 37.65 4.1K
15:28 37.65 37.66 37.65 37.66 3.4K
15:29 37.65 37.65 37.65 37.65 0.1K
15:30 37.64 37.64 37.63 37.63 0.6K
15:31 37.65 37.65 37.65 37.65 0.9K
15:32 37.61 37.61 37.61 37.61 2.5K
15:33 37.61 37.63 37.61 37.63 1.0K
15:34 37.63 37.66 37.63 37.66 1.7K
15:35 37.65 37.65 37.65 37.65 1.4K
15:36 37.68 37.68 37.68 37.68 0.3K
15:37 37.67 37.69 37.67 37.69 1.4K
15:38 37.69 37.69 37.69 37.69 7.7K
15:39 37.70 37.71 37.70 37.71 0.7K
15:40 37.73 37.75 37.73 37.74 2.3K
15:41 37.74 37.74 37.73 37.73 1.2K
15:42 37.74 37.74 37.73 37.73 1.9K
15:43 37.71 37.71 37.70 37.70 1.6K
15:44 37.68 37.68 37.68 37.67 0.4K
15:45 37.69 37.69 37.68 37.68 1.5K
15:46 37.66 37.68 37.66 37.68 1.9K
15:47 37.67 37.67 37.66 37.66 1.1K
15:48 37.66 37.66 37.64 37.64 3.5K
15:49 37.65 37.67 37.61 37.66 2.5K
15:50 37.64 37.66 37.61 37.61 3.4K
15:51 37.60 37.63 37.58 37.63 3.4K
15:52 37.65 37.66 37.64 37.64 2.7K
15:53 37.64 37.65 37.63 37.63 3.0K
15:54 37.65 37.68 37.65 37.65 2.1K
15:55 37.61 37.62 37.59 37.59 6.0K
15:56 37.59 37.60 37.59 37.59 2.0K
15:57 37.58 37.60 37.58 37.60 5.6K
15:58 37.61 37.66 37.61 37.65 7.6K
15:59 37.68 37.70 37.61 37.70 8.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし