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 41.14 41.15 41.14 41.15 25.2K
09:31 41.15 41.18 41.15 41.18 5.1K
09:32 41.19 41.21 41.15 41.15 10.9K
09:33 41.17 41.19 41.17 41.19 1.9K
09:34 41.16 41.20 41.16 41.20 6.5K
09:35 41.21 41.21 41.18 41.18 9.1K
09:36 41.18 41.23 41.18 41.21 7.0K
09:37 41.18 41.18 41.18 41.18 0.7K
09:38 41.15 41.15 41.15 41.15 0.2K
09:39 41.18 41.20 41.18 41.20 1.4K
09:40 41.18 41.18 41.16 41.16 2.5K
09:41 41.05 41.07 41.05 41.07 1.7K
09:42 41.09 41.09 41.09 41.09 0.7K
09:43 41.13 41.17 41.13 41.17 3.4K
09:44 41.15 41.15 41.15 41.15 1.8K
09:45 41.14 41.14 41.13 41.13 8.9K
09:48 41.08 41.08 41.08 41.08 3.0K
09:50 41.07 41.07 41.07 41.07 0.4K
09:51 41.05 41.05 41.04 41.04 0.6K
09:52 41.06 41.06 41.06 41.06 1.8K
09:53 41.08 41.09 41.08 41.09 4.4K
09:54 41.09 41.09 41.08 41.08 5.0K
09:56 41.06 41.06 41.06 41.06 1.4K
09:57 41.09 41.09 41.09 41.09 0.1K
09:58 41.09 41.09 41.09 41.09 0.6K
10:00 41.14 41.15 41.14 41.15 4.0K
10:01 41.27 41.27 41.27 41.27 0.8K
10:02 41.29 41.29 41.26 41.29 6.5K
10:03 41.31 41.31 41.29 41.31 7.9K
10:04 41.30 41.30 41.30 41.30 7.7K
10:06 41.32 41.32 41.32 41.32 2.7K
10:07 41.31 41.31 41.31 41.31 4.9K
10:08 41.33 41.33 41.33 41.33 2.5K
10:09 41.31 41.31 41.31 41.31 3.4K
10:10 41.26 41.26 41.21 41.21 4.5K
10:11 41.21 41.21 41.18 41.18 2.9K
10:12 41.20 41.20 41.10 41.10 2.6K
10:13 41.10 41.13 41.10 41.13 13.3K
10:14 41.20 41.20 41.20 41.20 1.7K
10:15 41.16 41.20 41.16 41.20 1.9K
10:16 41.21 41.21 41.18 41.18 4.5K
10:17 41.18 41.18 41.18 41.18 0.3K
10:18 41.19 41.19 41.19 41.19 0.6K
10:19 41.18 41.18 41.17 41.16 8.1K
10:20 41.15 41.15 41.14 41.15 8.8K
10:21 41.13 41.13 41.13 41.13 9.8K
10:22 41.12 41.15 41.12 41.15 5.9K
10:24 41.13 41.13 41.13 41.13 3.6K
10:25 41.11 41.11 41.11 41.11 1.0K
10:26 41.09 41.09 41.09 41.09 0.6K
10:27 41.10 41.10 41.10 41.10 1.9K
10:28 41.11 41.16 41.11 41.16 3.8K
10:30 41.19 41.19 41.19 41.19 0.7K
10:31 41.19 41.22 41.19 41.19 2.7K
10:32 41.17 41.18 41.17 41.17 5.1K
10:33 41.18 41.18 41.18 41.18 4.5K
10:34 41.19 41.19 41.19 41.19 0.8K
10:35 41.19 41.19 41.19 41.19 0.8K
10:36 41.17 41.23 41.17 41.23 1.2K
10:37 41.24 41.24 41.24 41.24 0.8K
10:38 41.25 41.29 41.25 41.25 1.9K
10:40 41.28 41.28 41.27 41.27 5.4K
10:41 41.30 41.30 41.30 41.30 3.1K
10:42 41.30 41.31 41.28 41.28 5.0K
10:43 41.25 41.28 41.25 41.28 10.2K
10:44 41.27 41.27 41.27 41.27 3.5K
10:45 41.29 41.29 41.29 41.29 0.9K
10:47 41.23 41.23 41.23 41.23 1.8K
10:48 41.23 41.23 41.23 41.23 0.9K
10:50 41.34 41.38 41.34 41.38 2.2K
10:51 41.41 41.42 41.41 41.42 3.0K
10:52 41.38 41.38 41.35 41.35 2.4K
10:53 41.35 41.35 41.35 41.35 0.8K
10:54 41.38 41.38 41.38 41.38 0.7K
10:55 41.36 41.36 41.36 41.36 0.1K
10:56 41.35 41.35 41.32 41.32 1.2K
10:57 41.31 41.31 41.30 41.30 3.6K
10:58 41.30 41.30 41.30 41.30 1.1K
10:59 41.26 41.26 41.26 41.26 1.3K
11:00 41.27 41.27 41.27 41.27 0.7K
11:01 41.27 41.27 41.27 41.27 2.9K
11:02 41.26 41.26 41.26 41.26 1.6K
11:04 41.29 41.31 41.29 41.31 2.4K
11:05 41.35 41.35 41.33 41.33 0.9K
11:06 41.35 41.35 41.35 41.34 1.9K
11:07 41.38 41.38 41.38 41.38 0.8K
11:08 41.38 41.39 41.38 41.38 2.1K
11:09 41.40 41.40 41.40 41.40 2.8K
11:12 41.41 41.41 41.41 41.41 2.3K
11:14 41.41 41.41 41.41 41.41 0.8K
11:15 41.42 41.42 41.42 41.42 0.4K
11:17 41.36 41.36 41.36 41.36 1.2K
11:21 41.38 41.38 41.38 41.38 0.1K
11:22 41.40 41.40 41.40 41.40 0.2K
11:23 41.34 41.34 41.34 41.34 1.8K
11:24 41.34 41.34 41.34 41.34 0.8K
11:27 41.33 41.33 41.33 41.33 0.1K
11:28 41.31 41.31 41.29 41.29 0.4K
11:29 41.31 41.31 41.31 41.31 0.6K
11:31 41.31 41.31 41.31 41.31 1.6K
11:32 41.29 41.31 41.29 41.31 0.9K
11:34 41.36 41.36 41.36 41.36 0.3K
11:35 41.37 41.37 41.37 41.36 0.3K
11:36 41.39 41.39 41.39 41.39 0.4K
11:37 41.39 41.39 41.36 41.36 2.3K
11:39 41.38 41.38 41.38 41.38 2.1K
11:40 41.37 41.37 41.36 41.36 5.7K
11:42 41.38 41.38 41.38 41.38 2.9K
11:44 41.35 41.35 41.35 41.35 4.0K
11:45 41.35 41.35 41.35 41.35 0.4K
11:46 41.34 41.35 41.33 41.35 0.8K
11:47 41.33 41.35 41.33 41.35 2.3K
11:48 41.36 41.38 41.36 41.38 14.7K
11:49 41.35 41.35 41.34 41.34 0.9K
11:50 41.31 41.32 41.31 41.32 2.8K
11:51 41.33 41.33 41.33 41.33 1.3K
11:52 41.36 41.36 41.36 41.36 1.9K
11:54 41.38 41.38 41.38 41.38 0.4K
11:56 41.39 41.39 41.39 41.39 1.4K
11:57 41.35 41.37 41.34 41.37 4.5K
11:58 41.34 41.35 41.34 41.35 1.3K
11:59 41.33 41.33 41.33 41.33 0.7K
12:00 41.34 41.36 41.34 41.36 2.6K
12:01 41.36 41.36 41.36 41.36 1.0K
12:02 41.36 41.36 41.36 41.36 0.3K
12:03 41.37 41.37 41.37 41.37 0.5K
12:05 41.38 41.38 41.38 41.38 0.2K
12:06 41.36 41.36 41.35 41.35 1.3K
12:08 41.41 41.41 41.40 41.40 0.9K
12:10 41.40 41.40 41.40 41.40 1.6K
12:11 41.42 41.42 41.42 41.42 0.4K
12:12 41.43 41.43 41.43 41.43 3.9K
12:14 41.44 41.44 41.44 41.44 0.4K
12:15 41.46 41.46 41.45 41.45 1.0K
12:16 41.46 41.46 41.46 41.46 0.8K
12:18 41.48 41.49 41.48 41.49 3.0K
12:19 41.48 41.49 41.48 41.48 4.4K
12:20 41.49 41.49 41.47 41.47 3.3K
12:21 41.46 41.46 41.46 41.46 1.8K
12:25 41.43 41.45 41.43 41.45 1.4K
12:26 41.43 41.43 41.42 41.42 1.3K
12:28 41.48 41.48 41.44 41.44 15.8K
12:30 41.47 41.47 41.47 41.47 0.6K
12:31 41.47 41.47 41.47 41.47 0.3K
12:33 41.46 41.48 41.46 41.48 2.0K
12:35 41.46 41.46 41.46 41.46 1.7K
12:36 41.50 41.50 41.49 41.48 3.7K
12:37 41.48 41.48 41.46 41.46 4.4K
12:38 41.45 41.47 41.45 41.46 1.0K
12:39 41.48 41.48 41.48 41.48 1.4K
12:40 41.47 41.47 41.47 41.47 0.1K
12:41 41.48 41.48 41.48 41.48 0.8K
12:42 41.49 41.51 41.49 41.50 13.7K
12:44 41.49 41.49 41.49 41.49 1.3K
12:45 41.48 41.49 41.48 41.48 2.4K
12:48 41.46 41.46 41.45 41.45 3.7K
12:49 41.47 41.47 41.47 41.46 2.1K
12:51 41.45 41.45 41.45 41.45 0.5K
12:52 41.48 41.48 41.48 41.48 0.5K
12:53 41.47 41.47 41.44 41.44 0.5K
12:54 41.46 41.47 41.46 41.47 0.8K
12:55 41.46 41.46 41.44 41.44 1.0K
12:56 41.44 41.46 41.43 41.46 2.2K
12:57 41.46 41.46 41.46 41.46 3.3K
13:00 41.39 41.39 41.39 41.39 7.0K
13:04 41.41 41.41 41.41 41.41 0.4K
13:05 41.43 41.44 41.43 41.43 0.7K
13:06 41.42 41.42 41.40 41.40 1.4K
13:10 41.31 41.32 41.31 41.32 0.7K
13:11 41.30 41.30 41.28 41.28 1.0K
13:12 41.29 41.29 41.29 41.29 2.8K
13:15 41.20 41.21 41.20 41.20 4.2K
13:17 41.22 41.22 41.22 41.22 3.0K
13:18 41.23 41.23 41.20 41.20 1.1K
13:21 41.20 41.20 41.20 41.20 0.3K
13:22 41.15 41.15 41.14 41.14 1.7K
13:25 41.19 41.21 41.19 41.21 1.7K
13:26 41.21 41.21 41.21 41.21 0.4K
13:28 41.27 41.27 41.26 41.26 0.9K
13:29 41.26 41.26 41.24 41.24 1.4K
13:30 41.26 41.26 41.26 41.26 1.3K
13:35 41.21 41.21 41.20 41.20 0.7K
13:37 41.20 41.20 41.20 41.20 0.5K
13:38 41.21 41.21 41.21 41.21 0.5K
13:39 41.21 41.21 41.21 41.21 1.0K
13:42 41.21 41.21 41.20 41.20 2.3K
13:44 41.12 41.13 41.11 41.13 2.5K
13:45 41.09 41.09 41.09 41.09 2.2K
13:46 41.13 41.15 41.13 41.15 1.0K
13:47 41.14 41.15 41.14 41.15 1.2K
13:48 41.15 41.16 41.12 41.12 1.4K
13:49 41.12 41.12 41.12 41.12 0.1K
13:50 41.17 41.17 41.17 41.16 1.0K
13:53 41.13 41.13 41.13 41.13 0.1K
13:54 41.18 41.18 41.18 41.18 2.5K
13:55 41.21 41.21 41.18 41.18 5.4K
13:56 41.22 41.22 41.22 41.22 1.6K
13:58 41.23 41.24 41.23 41.24 0.7K
14:02 41.26 41.27 41.26 41.27 2.1K
14:05 41.29 41.29 41.29 41.29 0.7K
14:06 41.30 41.30 41.30 41.30 0.9K
14:07 41.31 41.31 41.31 41.31 0.4K
14:09 41.30 41.30 41.30 41.30 1.1K
14:10 41.27 41.30 41.27 41.30 0.3K
14:12 41.32 41.34 41.32 41.34 0.5K
14:15 41.39 41.41 41.39 41.41 2.1K
14:16 41.39 41.39 41.39 41.39 2.0K
14:17 41.36 41.36 41.36 41.36 1.2K
14:18 41.35 41.39 41.35 41.39 4.5K
14:19 41.39 41.40 41.39 41.40 2.6K
14:20 41.39 41.39 41.37 41.37 1.7K
14:21 41.36 41.36 41.36 41.36 1.1K
14:22 41.37 41.37 41.37 41.37 0.2K
14:23 41.32 41.32 41.32 41.32 0.2K
14:24 41.33 41.33 41.33 41.33 0.8K
14:27 41.34 41.34 41.34 41.34 1.7K
14:29 41.33 41.33 41.33 41.33 1.9K
14:30 41.34 41.36 41.34 41.36 2.6K
14:31 41.37 41.37 41.37 41.37 0.2K
14:33 41.33 41.33 41.33 41.33 2.6K
14:36 41.33 41.33 41.33 41.33 0.4K
14:37 41.35 41.36 41.35 41.35 2.7K
14:41 41.35 41.35 41.34 41.34 0.8K
14:42 41.34 41.34 41.34 41.34 0.3K
14:43 41.36 41.37 41.36 41.37 0.9K
14:45 41.37 41.37 41.36 41.36 0.9K
14:46 41.36 41.36 41.36 41.36 1.6K
14:47 41.36 41.40 41.36 41.40 3.6K
14:48 41.41 41.41 41.37 41.38 3.0K
14:50 41.40 41.40 41.40 41.39 0.3K
14:51 41.39 41.39 41.39 41.39 0.1K
14:52 41.42 41.43 41.42 41.43 3.7K
14:53 41.44 41.44 41.44 41.44 0.9K
14:54 41.45 41.45 41.42 41.42 0.7K
14:55 41.40 41.40 41.40 41.40 0.2K
14:57 41.40 41.40 41.40 41.40 0.3K
14:58 41.40 41.40 41.40 41.40 0.2K
14:59 41.40 41.40 41.40 41.40 0.2K
15:00 41.43 41.43 41.43 41.43 0.7K
15:03 41.41 41.41 41.41 41.41 0.3K
15:04 41.41 41.41 41.39 41.39 1.6K
15:05 41.40 41.40 41.40 41.40 0.2K
15:07 41.38 41.39 41.38 41.39 6.8K
15:08 41.38 41.38 41.38 41.38 2.4K
15:11 41.37 41.38 41.37 41.38 2.0K
15:12 41.37 41.37 41.37 41.37 0.1K
15:13 41.34 41.34 41.34 41.34 1.0K
15:14 41.34 41.34 41.34 41.34 0.3K
15:16 41.33 41.33 41.33 41.33 1.7K
15:17 41.34 41.34 41.34 41.34 0.1K
15:18 41.34 41.35 41.34 41.35 3.2K
15:19 41.36 41.36 41.36 41.36 4.1K
15:23 41.39 41.39 41.39 41.39 1.7K
15:24 41.42 41.42 41.42 41.42 0.4K
15:25 41.44 41.44 41.42 41.42 1.0K
15:26 41.44 41.44 41.44 41.44 2.3K
15:29 41.44 41.44 41.44 41.44 0.2K
15:30 41.46 41.47 41.46 41.47 3.3K
15:31 41.48 41.48 41.46 41.46 5.4K
15:32 41.47 41.47 41.45 41.45 6.4K
15:35 41.49 41.49 41.49 41.49 0.2K
15:36 41.48 41.48 41.48 41.48 0.4K
15:37 41.49 41.50 41.49 41.50 2.6K
15:39 41.49 41.49 41.49 41.49 2.0K
15:40 41.49 41.49 41.48 41.49 4.2K
15:41 41.50 41.50 41.49 41.49 3.1K
15:42 41.50 41.50 41.50 41.50 1.4K
15:43 41.49 41.50 41.49 41.50 1.1K
15:45 41.49 41.49 41.49 41.49 1.2K
15:46 41.49 41.49 41.49 41.49 0.6K
15:47 41.47 41.47 41.47 41.47 0.3K
15:48 41.49 41.49 41.49 41.49 1.9K
15:49 41.49 41.51 41.49 41.51 0.6K
15:50 41.51 41.51 41.51 41.51 4.8K
15:52 41.50 41.50 41.50 41.50 3.0K
15:53 41.51 41.51 41.51 41.51 2.5K
15:54 41.52 41.52 41.52 41.52 0.8K
15:55 41.52 41.52 41.51 41.52 6.5K
15:56 41.52 41.52 41.51 41.52 6.1K
15:57 41.52 41.52 41.52 41.52 1.6K
15:58 41.51 41.52 41.51 41.52 4.2K
15:59 41.52 41.52 41.49 41.49 16.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし