Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ アメリカ →
48.34
最終更新: 2025-09-26
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 42.03 42.06 42.03 42.06 35.1K
09:31 42.05 42.06 42.02 42.06 7.8K
09:32 42.09 42.12 42.08 42.12 1.9K
09:33 42.11 42.11 42.07 42.07 5.8K
09:34 42.06 42.06 42.03 42.04 2.1K
09:35 42.04 42.04 41.98 41.98 11.1K
09:36 42.00 42.00 41.99 41.99 1.3K
09:37 41.98 41.98 41.98 41.98 0.2K
09:38 41.99 42.00 41.97 41.97 3.3K
09:39 41.99 42.00 41.99 42.00 1.9K
09:40 42.00 42.02 42.00 42.02 1.8K
09:41 42.02 42.02 42.02 42.02 3.0K
09:42 42.04 42.07 42.04 42.07 1.5K
09:43 42.04 42.04 42.04 42.04 2.2K
09:44 42.03 42.03 42.03 42.03 0.6K
09:45 42.01 42.01 42.01 42.01 0.5K
09:46 42.00 42.00 41.98 41.99 2.4K
09:47 41.98 42.01 41.98 42.01 2.3K
09:48 42.01 42.01 42.01 42.01 0.9K
09:49 41.97 41.97 41.97 41.97 1.8K
09:50 42.00 42.00 41.99 42.00 13.8K
09:51 42.02 42.02 42.02 42.02 0.1K
09:52 42.01 42.01 41.98 41.98 2.7K
09:53 41.98 41.98 41.98 41.98 0.6K
09:54 42.07 42.07 42.07 42.07 0.1K
09:55 42.06 42.06 42.03 42.03 6.3K
09:56 42.08 42.08 42.08 42.08 0.6K
09:57 42.08 42.08 42.08 42.08 1.2K
09:59 42.05 42.05 42.02 42.02 4.1K
10:00 42.00 42.00 41.90 41.90 14.9K
10:01 42.00 42.00 42.00 42.00 2.7K
10:02 42.00 42.00 42.00 42.00 3.1K
10:03 42.04 42.04 42.04 42.04 3.9K
10:04 42.07 42.07 42.07 42.07 4.5K
10:05 42.10 42.11 42.10 42.11 1.5K
10:06 42.14 42.14 42.14 42.14 7.0K
10:10 42.13 42.13 42.13 42.13 1.9K
10:11 42.08 42.08 42.07 42.07 2.5K
10:12 42.05 42.05 42.01 42.03 4.7K
10:13 42.04 42.04 42.04 42.04 2.1K
10:14 42.04 42.06 42.04 42.06 1.4K
10:16 42.03 42.03 42.01 42.01 1.7K
10:17 42.03 42.03 42.03 42.03 3.9K
10:18 42.05 42.05 42.03 42.03 7.0K
10:20 42.01 42.01 42.01 42.01 4.3K
10:21 41.99 41.99 41.97 41.97 5.2K
10:22 42.01 42.01 42.01 42.01 2.3K
10:27 41.98 41.98 41.98 41.98 0.7K
10:28 41.98 41.98 41.98 41.98 0.2K
10:29 41.99 41.99 41.99 41.99 3.4K
10:30 42.01 42.01 42.01 42.01 0.5K
10:31 41.97 41.99 41.97 41.99 2.1K
10:32 41.98 41.98 41.98 41.98 8.2K
10:36 42.07 42.07 42.06 42.07 4.2K
10:37 42.10 42.10 42.10 42.10 0.5K
10:38 42.12 42.17 42.12 42.17 0.6K
10:39 42.17 42.17 42.17 42.17 5.7K
10:41 42.20 42.24 42.19 42.21 3.8K
10:43 42.18 42.19 42.18 42.19 2.1K
10:44 42.18 42.20 42.18 42.19 1.9K
10:45 42.17 42.17 42.16 42.16 1.4K
10:46 42.19 42.19 42.19 42.19 0.4K
10:47 42.20 42.20 42.19 42.19 7.2K
10:49 42.16 42.16 42.14 42.14 2.8K
10:50 42.10 42.10 42.10 42.10 2.9K
10:51 42.13 42.13 42.12 42.12 5.5K
10:52 42.11 42.11 42.11 42.11 2.5K
10:53 42.11 42.11 42.10 42.11 5.8K
10:55 42.10 42.13 42.10 42.13 3.4K
10:56 42.13 42.14 42.13 42.14 6.0K
10:57 42.15 42.15 42.13 42.13 10.2K
10:59 42.13 42.13 42.11 42.11 0.9K
11:00 42.13 42.14 42.13 42.14 3.8K
11:01 42.14 42.14 42.10 42.10 3.5K
11:02 42.09 42.09 42.09 42.09 1.2K
11:03 42.09 42.09 42.09 42.09 2.5K
11:05 42.08 42.09 42.08 42.09 3.3K
11:06 42.09 42.09 42.09 42.09 2.1K
11:07 42.11 42.12 42.11 42.12 3.0K
11:09 42.15 42.15 42.15 42.15 0.7K
11:11 42.13 42.13 42.13 42.13 0.1K
11:12 42.14 42.14 42.10 42.10 5.6K
11:13 42.11 42.11 42.08 42.09 2.8K
11:14 42.09 42.10 42.08 42.08 1.5K
11:15 42.10 42.11 42.10 42.11 1.8K
11:16 42.10 42.10 42.10 42.10 0.6K
11:17 42.06 42.06 42.06 42.06 2.0K
11:18 42.04 42.04 42.04 42.04 0.8K
11:19 42.04 42.04 42.03 42.03 13.0K
11:20 42.00 42.02 42.00 42.02 3.2K
11:21 42.03 42.04 42.03 42.04 2.1K
11:22 42.01 42.01 42.01 42.01 2.0K
11:23 42.02 42.02 42.02 42.02 0.2K
11:24 42.00 42.00 42.00 42.00 1.1K
11:25 41.99 42.00 41.98 42.00 2.8K
11:26 42.02 42.04 42.02 42.04 11.8K
11:27 42.05 42.06 42.05 42.06 6.4K
11:29 42.05 42.05 42.05 42.05 2.9K
11:32 42.05 42.05 42.05 42.05 2.2K
11:35 42.00 42.00 42.00 42.00 1.3K
11:36 42.02 42.02 42.02 42.02 0.4K
11:37 42.01 42.02 42.01 42.02 4.0K
11:38 42.03 42.03 42.03 42.03 0.5K
11:39 42.04 42.04 42.04 42.04 2.0K
11:40 42.06 42.06 42.06 42.06 0.6K
11:42 42.07 42.09 42.07 42.09 2.3K
11:44 42.10 42.10 42.10 42.09 1.5K
11:45 42.08 42.08 42.08 42.08 2.2K
11:47 42.10 42.10 42.10 42.10 1.9K
11:53 42.05 42.05 42.05 42.05 3.4K
11:54 42.05 42.05 42.05 42.05 0.2K
11:56 42.02 42.03 42.02 42.03 4.2K
11:57 42.02 42.02 42.02 42.02 0.2K
11:58 42.01 42.03 42.01 42.03 2.7K
12:00 42.04 42.04 42.04 42.04 1.8K
12:01 42.04 42.04 42.04 42.04 0.4K
12:02 42.05 42.05 42.05 42.05 0.2K
12:04 42.06 42.08 42.06 42.08 5.1K
12:05 42.04 42.04 42.04 42.04 3.5K
12:06 42.05 42.05 42.05 42.05 1.2K
12:10 42.07 42.07 42.07 42.07 0.8K
12:11 42.06 42.06 42.05 42.05 3.7K
12:13 42.08 42.08 42.08 42.08 0.3K
12:14 42.08 42.08 42.08 42.08 0.1K
12:15 42.08 42.08 42.08 42.08 0.8K
12:16 42.06 42.06 42.06 42.06 0.6K
12:17 42.09 42.09 42.09 42.09 2.5K
12:18 42.07 42.07 42.07 42.07 0.8K
12:19 42.07 42.07 42.07 42.07 2.2K
12:24 42.12 42.12 42.12 42.12 0.2K
12:25 42.12 42.12 42.12 42.12 0.3K
12:26 42.14 42.14 42.14 42.14 0.6K
12:28 42.18 42.18 42.18 42.18 0.7K
12:29 42.17 42.17 42.17 42.17 1.2K
12:31 42.17 42.17 42.17 42.17 0.9K
12:34 42.26 42.26 42.26 42.26 2.0K
12:36 42.30 42.30 42.30 42.30 0.8K
12:37 42.28 42.28 42.28 42.28 5.8K
12:38 42.27 42.27 42.24 42.23 6.0K
12:39 42.24 42.24 42.24 42.24 0.7K
12:40 42.22 42.22 42.22 42.22 1.5K
12:45 42.31 42.32 42.31 42.32 0.9K
12:46 42.30 42.30 42.27 42.28 11.0K
12:49 42.22 42.22 42.22 42.22 1.1K
12:50 42.25 42.25 42.25 42.25 0.1K
12:51 42.27 42.27 42.27 42.27 0.3K
12:52 42.23 42.23 42.23 42.23 1.1K
12:53 42.24 42.24 42.24 42.24 0.2K
12:55 42.21 42.21 42.20 42.20 2.9K
12:59 42.09 42.09 42.09 42.09 0.5K
13:00 42.09 42.09 42.08 42.08 0.8K
13:01 42.04 42.04 42.04 42.04 1.3K
13:02 41.99 41.99 41.99 41.99 0.8K
13:04 42.05 42.05 42.05 42.05 0.7K
13:05 42.04 42.04 42.04 42.04 0.6K
13:07 42.04 42.04 42.04 42.04 0.3K
13:09 42.07 42.07 42.06 42.06 1.9K
13:10 42.05 42.05 42.05 42.05 0.9K
13:12 42.08 42.08 42.08 42.08 2.0K
13:14 42.12 42.12 42.12 42.12 2.4K
13:16 42.13 42.18 42.13 42.18 2.8K
13:18 42.16 42.18 42.16 42.18 1.8K
13:19 42.17 42.17 42.17 42.17 0.3K
13:20 42.16 42.16 42.16 42.16 1.4K
13:21 42.19 42.19 42.17 42.17 1.5K
13:23 42.19 42.19 42.19 42.19 0.1K
13:24 42.19 42.19 42.19 42.19 0.7K
13:29 42.21 42.21 42.21 42.21 1.8K
13:30 42.21 42.21 42.21 42.21 0.3K
13:31 42.14 42.14 42.14 42.14 1.6K
13:32 42.17 42.17 42.16 42.16 1.1K
13:34 42.15 42.15 42.15 42.15 1.2K
13:35 42.16 42.16 42.16 42.16 1.1K
13:36 42.18 42.19 42.18 42.19 1.9K
13:40 42.18 42.19 42.18 42.19 1.6K
13:41 42.20 42.20 42.19 42.19 4.6K
13:42 42.18 42.18 42.18 42.18 0.8K
13:43 42.17 42.17 42.17 42.16 0.2K
13:44 42.19 42.19 42.19 42.19 4.8K
13:45 42.19 42.19 42.15 42.15 0.6K
13:47 42.14 42.19 42.14 42.19 19.3K
13:48 42.20 42.20 42.20 42.20 2.2K
13:49 42.23 42.24 42.23 42.24 2.1K
13:50 42.22 42.24 42.22 42.24 1.2K
13:52 42.26 42.27 42.26 42.27 0.7K
13:53 42.23 42.23 42.23 42.23 14.9K
13:57 42.23 42.23 42.23 42.23 0.2K
13:59 42.23 42.23 42.23 42.23 0.3K
14:00 42.22 42.22 42.22 42.22 0.3K
14:01 42.24 42.25 42.24 42.25 3.7K
14:02 42.27 42.29 42.27 42.27 6.7K
14:03 42.26 42.26 42.26 42.26 1.7K
14:04 42.27 42.27 42.27 42.27 3.9K
14:05 42.25 42.26 42.25 42.25 4.0K
14:06 42.27 42.27 42.27 42.27 0.1K
14:07 42.27 42.27 42.22 42.22 2.0K
14:08 42.23 42.23 42.23 42.23 0.2K
14:09 42.17 42.17 42.15 42.15 2.4K
14:11 42.18 42.18 42.18 42.18 0.2K
14:12 42.19 42.19 42.19 42.19 1.3K
14:13 42.19 42.19 42.19 42.19 0.5K
14:15 42.18 42.18 42.18 42.18 0.3K
14:16 42.22 42.23 42.22 42.23 0.6K
14:17 42.23 42.23 42.23 42.23 0.9K
14:18 42.27 42.28 42.27 42.28 3.1K
14:19 42.27 42.27 42.27 42.27 0.2K
14:20 42.26 42.26 42.26 42.26 0.2K
14:22 42.21 42.21 42.21 42.21 0.4K
14:23 42.22 42.23 42.22 42.23 1.3K
14:24 42.26 42.26 42.26 42.26 1.7K
14:27 42.29 42.29 42.29 42.29 0.2K
14:29 42.29 42.29 42.29 42.29 0.3K
14:30 42.29 42.29 42.29 42.29 0.7K
14:31 42.27 42.27 42.27 42.27 1.0K
14:32 42.27 42.27 42.27 42.27 0.3K
14:33 42.29 42.29 42.29 42.29 0.2K
14:34 42.28 42.28 42.28 42.28 0.3K
14:35 42.30 42.30 42.30 42.30 5.0K
14:36 42.31 42.31 42.31 42.31 0.6K
14:38 42.30 42.30 42.30 42.30 0.6K
14:39 42.29 42.29 42.29 42.29 3.9K
14:40 42.29 42.29 42.28 42.28 0.4K
14:42 42.26 42.26 42.26 42.26 0.1K
14:43 42.27 42.27 42.27 42.27 0.4K
14:45 42.30 42.30 42.30 42.30 0.1K
14:47 42.31 42.32 42.31 42.32 1.2K
14:49 42.30 42.30 42.30 42.30 0.2K
14:50 42.30 42.30 42.28 42.29 1.9K
14:51 42.28 42.28 42.28 42.28 0.6K
14:52 42.25 42.26 42.24 42.26 2.0K
14:53 42.29 42.29 42.29 42.29 0.4K
14:56 42.30 42.30 42.30 42.30 0.5K
15:00 42.29 42.29 42.29 42.29 1.2K
15:01 42.26 42.26 42.26 42.26 2.6K
15:04 42.26 42.26 42.26 42.26 0.8K
15:07 42.30 42.30 42.28 42.28 3.1K
15:08 42.29 42.29 42.29 42.29 1.1K
15:09 42.29 42.29 42.29 42.29 0.1K
15:10 42.28 42.28 42.28 42.28 0.7K
15:11 42.28 42.28 42.28 42.28 1.7K
15:14 42.26 42.26 42.26 42.26 0.9K
15:16 42.24 42.24 42.24 42.24 0.4K
15:17 42.24 42.24 42.24 42.24 0.2K
15:18 42.27 42.28 42.27 42.28 0.4K
15:19 42.28 42.28 42.28 42.28 0.5K
15:21 42.30 42.30 42.30 42.30 0.2K
15:23 42.30 42.30 42.30 42.30 0.7K
15:26 42.28 42.28 42.27 42.27 5.5K
15:27 42.24 42.24 42.24 42.24 0.3K
15:28 42.24 42.25 42.24 42.25 0.6K
15:29 42.25 42.25 42.25 42.25 0.2K
15:30 42.26 42.27 42.26 42.27 3.0K
15:31 42.23 42.23 42.23 42.23 0.6K
15:32 42.23 42.23 42.23 42.23 1.0K
15:33 42.22 42.22 42.22 42.22 0.5K
15:34 42.21 42.21 42.21 42.21 0.3K
15:35 42.21 42.23 42.21 42.23 3.1K
15:37 42.21 42.21 42.21 42.21 0.2K
15:38 42.21 42.22 42.21 42.22 0.4K
15:39 42.23 42.23 42.23 42.23 0.5K
15:40 42.24 42.24 42.24 42.24 1.3K
15:44 42.24 42.24 42.24 42.24 0.3K
15:45 42.22 42.22 42.22 42.22 2.9K
15:46 42.24 42.24 42.24 42.24 0.4K
15:47 42.24 42.24 42.24 42.24 5.5K
15:48 42.25 42.25 42.25 42.25 2.3K
15:49 42.25 42.26 42.25 42.26 0.6K
15:50 42.27 42.27 42.27 42.27 0.4K
15:51 42.26 42.26 42.26 42.26 1.6K
15:52 42.26 42.26 42.26 42.26 3.5K
15:54 42.25 42.25 42.25 42.25 0.6K
15:55 42.27 42.27 42.26 42.26 2.2K
15:56 42.26 42.26 42.26 42.26 1.1K
15:57 42.28 42.29 42.28 42.29 1.0K
15:58 42.28 42.28 42.28 42.28 1.4K
15:59 42.23 42.25 42.22 42.24 13.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし