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 52.67 52.67 52.59 52.59 51.5K
09:31 52.59 52.61 52.59 52.61 4.2K
09:32 52.64 52.67 52.64 52.67 3.3K
09:33 52.69 52.71 52.69 52.71 6.8K
09:34 52.72 52.72 52.69 52.72 9.7K
09:35 52.69 52.69 52.59 52.60 7.9K
09:36 52.59 52.65 52.59 52.65 0.3K
09:37 52.63 52.63 52.58 52.58 4.7K
09:38 52.61 52.61 52.60 52.60 5.1K
09:39 52.61 52.61 52.61 52.61 0.9K
09:40 52.56 52.56 52.47 52.49 13.7K
09:41 52.48 52.48 52.47 52.48 45.1K
09:42 52.51 52.51 52.44 52.44 5.4K
09:43 52.43 52.45 52.40 52.40 4.1K
09:44 52.41 52.44 52.41 52.44 7.6K
09:45 52.44 52.47 52.44 52.44 7.9K
09:46 52.43 52.46 52.43 52.43 3.1K
09:47 52.44 52.46 52.44 52.46 4.8K
09:48 52.55 52.55 52.51 52.51 3.1K
09:49 52.44 52.45 52.44 52.45 0.5K
09:50 52.44 52.46 52.44 52.45 1.1K
09:51 52.45 52.45 52.40 52.41 2.2K
09:52 52.39 52.39 52.39 52.39 0.3K
09:53 52.43 52.45 52.43 52.45 2.8K
09:54 52.49 52.49 52.46 52.45 25.7K
09:55 52.46 52.55 52.46 52.55 9.2K
09:56 52.55 52.57 52.54 52.57 3.0K
09:57 52.57 52.61 52.57 52.61 4.5K
09:58 52.62 52.63 52.60 52.63 0.9K
09:59 52.62 52.62 52.60 52.60 1.5K
10:00 52.58 52.64 52.58 52.64 2.3K
10:01 52.60 52.61 52.58 52.61 3.8K
10:02 52.60 52.61 52.59 52.60 1.6K
10:03 52.60 52.60 52.59 52.59 0.7K
10:04 52.60 52.60 52.60 52.60 1.7K
10:05 52.62 52.62 52.60 52.60 4.6K
10:06 52.59 52.61 52.59 52.61 2.4K
10:07 52.59 52.59 52.56 52.56 0.6K
10:08 52.52 52.56 52.48 52.48 10.5K
10:09 52.46 52.52 52.46 52.49 13.5K
10:10 52.50 52.52 52.50 52.52 0.8K
10:11 52.51 52.51 52.49 52.50 2.5K
10:12 52.52 52.52 52.52 52.52 0.8K
10:13 52.51 52.51 52.49 52.49 3.2K
10:14 52.46 52.46 52.46 52.46 1.1K
10:15 52.43 52.48 52.43 52.48 1.4K
10:16 52.46 52.46 52.40 52.40 1.7K
10:17 52.40 52.43 52.40 52.43 1.8K
10:18 52.47 52.47 52.47 52.47 1.1K
10:19 52.48 52.48 52.48 52.48 0.6K
10:20 52.51 52.51 52.51 52.51 1.1K
10:21 52.48 52.48 52.48 52.48 1.7K
10:22 52.48 52.49 52.48 52.49 0.7K
10:23 52.46 52.46 52.44 52.44 2.3K
10:24 52.45 52.47 52.45 52.47 1.7K
10:25 52.48 52.50 52.48 52.50 1.3K
10:26 52.44 52.45 52.44 52.45 0.8K
10:27 52.46 52.46 52.46 52.46 1.4K
10:28 52.50 52.50 52.49 52.50 2.0K
10:29 52.50 52.51 52.50 52.51 0.8K
10:30 52.49 52.56 52.49 52.56 1.3K
10:31 52.57 52.58 52.55 52.55 7.9K
10:32 52.56 52.56 52.53 52.53 2.3K
10:33 52.50 52.50 52.50 52.50 0.9K
10:34 52.48 52.48 52.48 52.48 0.3K
10:35 52.45 52.45 52.45 52.44 6.8K
10:37 52.49 52.49 52.49 52.49 0.5K
10:38 52.48 52.48 52.46 52.46 4.4K
10:40 52.47 52.49 52.47 52.49 1.8K
10:41 52.47 52.47 52.44 52.44 7.3K
10:42 52.50 52.51 52.50 52.51 4.2K
10:44 52.57 52.58 52.57 52.58 2.5K
10:45 52.59 52.61 52.59 52.61 2.5K
10:46 52.62 52.62 52.59 52.61 3.4K
10:47 52.62 52.63 52.61 52.63 2.1K
10:49 52.70 52.70 52.70 52.70 14.8K
10:50 52.73 52.73 52.68 52.71 4.7K
10:51 52.73 52.73 52.72 52.72 6.9K
10:52 52.75 52.77 52.75 52.77 2.8K
10:53 52.75 52.75 52.75 52.75 0.2K
10:54 52.68 52.68 52.62 52.65 10.0K
10:55 52.68 52.72 52.68 52.72 3.2K
10:56 52.78 52.80 52.78 52.80 10.9K
10:57 52.87 52.87 52.85 52.85 6.9K
10:58 52.81 52.81 52.76 52.76 1.3K
10:59 52.77 52.77 52.77 52.77 3.7K
11:00 52.80 52.80 52.80 52.80 1.9K
11:01 52.80 52.80 52.76 52.76 5.9K
11:02 52.82 52.82 52.82 52.82 0.9K
11:03 52.86 52.87 52.86 52.87 4.5K
11:04 52.91 52.91 52.90 52.91 12.6K
11:05 52.94 53.06 52.94 53.06 19.7K
11:06 53.05 53.13 53.05 53.13 10.8K
11:07 53.12 53.12 53.07 53.06 3.4K
11:08 53.06 53.12 53.06 53.11 11.8K
11:09 53.08 53.08 53.08 53.08 1.3K
11:10 53.09 53.09 53.08 53.09 3.2K
11:11 53.08 53.08 53.03 53.05 11.0K
11:12 53.00 53.00 52.96 52.97 1.1K
11:13 52.94 52.94 52.92 52.92 5.1K
11:14 52.82 52.86 52.82 52.86 2.8K
11:15 52.85 52.85 52.83 52.83 2.9K
11:16 52.66 52.87 52.66 52.87 16.6K
11:17 52.84 52.88 52.81 52.88 5.1K
11:18 52.84 52.85 52.84 52.85 1.4K
11:19 52.83 52.89 52.83 52.89 4.7K
11:20 52.88 52.89 52.86 52.88 4.3K
11:21 52.90 52.90 52.80 52.80 2.4K
11:22 52.81 52.85 52.81 52.85 0.6K
11:23 52.83 52.87 52.83 52.87 3.8K
11:24 52.83 52.84 52.83 52.83 0.8K
11:25 52.88 52.89 52.87 52.87 6.4K
11:26 52.89 52.93 52.89 52.93 10.7K
11:27 52.97 53.01 52.97 53.01 1.2K
11:28 52.97 53.01 52.97 53.01 7.1K
11:29 53.01 53.02 53.00 53.02 4.7K
11:30 52.99 52.99 52.93 52.95 18.9K
11:31 52.92 52.92 52.92 52.92 6.2K
11:32 52.90 52.90 52.90 52.90 1.6K
11:33 52.81 52.81 52.81 52.81 0.6K
11:34 52.83 52.83 52.81 52.81 0.9K
11:35 52.76 52.76 52.71 52.73 13.0K
11:36 52.55 52.59 52.54 52.59 5.2K
11:37 52.57 52.57 52.52 52.52 5.6K
11:38 52.45 52.58 52.45 52.58 4.0K
11:39 52.62 52.62 52.62 52.62 1.3K
11:40 52.65 52.72 52.65 52.69 3.3K
11:41 52.72 52.72 52.72 52.72 2.7K
11:43 52.75 52.75 52.75 52.75 2.7K
11:44 52.76 52.76 52.76 52.76 1.8K
11:45 52.78 52.78 52.78 52.78 9.4K
11:46 52.75 52.75 52.75 52.75 1.7K
11:47 52.81 52.81 52.81 52.81 0.3K
11:48 52.84 52.85 52.84 52.85 10.0K
11:50 52.90 52.90 52.89 52.89 1.5K
11:51 52.87 52.87 52.87 52.87 4.1K
11:52 52.82 52.82 52.80 52.80 1.2K
11:53 52.84 52.84 52.83 52.83 1.4K
11:54 52.90 52.90 52.89 52.89 2.7K
11:55 52.89 52.98 52.80 52.80 24.8K
11:56 52.80 52.84 52.80 52.81 3.7K
11:57 52.77 52.77 52.77 52.77 1.6K
11:58 52.73 52.80 52.73 52.79 3.3K
11:59 52.78 52.78 52.78 52.78 0.7K
12:00 52.79 52.79 52.79 52.79 2.4K
12:01 52.71 52.71 52.71 52.71 1.7K
12:02 52.71 52.73 52.69 52.69 3.6K
12:03 52.73 52.73 52.73 52.73 4.9K
12:04 52.66 52.68 52.63 52.63 5.9K
12:06 52.68 52.68 52.68 52.68 5.3K
12:07 52.64 52.66 52.62 52.62 8.7K
12:08 52.59 52.59 52.50 52.52 12.3K
12:09 52.54 52.54 52.54 52.54 2.7K
12:10 52.59 52.59 52.55 52.55 9.9K
12:11 52.55 52.55 52.55 52.55 4.2K
12:12 52.63 52.63 52.63 52.62 0.3K
12:13 52.66 52.66 52.66 52.66 1.3K
12:14 52.65 52.65 52.65 52.65 2.7K
12:15 52.67 52.67 52.67 52.67 4.7K
12:17 52.69 52.70 52.69 52.70 4.2K
12:19 52.66 52.70 52.66 52.70 4.4K
12:20 52.79 52.79 52.79 52.79 1.8K
12:21 52.75 52.75 52.75 52.76 0.7K
12:22 52.76 52.80 52.76 52.80 4.4K
12:23 52.81 52.82 52.81 52.82 2.2K
12:24 52.84 52.84 52.84 52.84 2.4K
12:26 52.78 52.78 52.78 52.78 0.5K
12:27 52.81 52.81 52.81 52.81 2.5K
12:29 52.83 52.83 52.83 52.83 0.9K
12:30 52.85 52.85 52.85 52.85 1.5K
12:31 52.90 52.90 52.90 52.90 0.1K
12:32 52.90 52.90 52.85 52.85 0.6K
12:33 52.83 52.83 52.83 52.83 11.4K
12:34 52.84 52.84 52.84 52.84 1.4K
12:35 52.81 52.81 52.81 52.81 4.1K
12:36 52.76 52.79 52.76 52.79 7.3K
12:37 52.79 52.79 52.76 52.79 4.2K
12:38 52.78 52.79 52.78 52.79 9.7K
12:39 52.80 52.82 52.80 52.82 6.3K
12:40 52.83 52.83 52.81 52.83 6.8K
12:41 52.85 52.85 52.84 52.84 5.4K
12:43 52.83 52.83 52.82 52.82 1.7K
12:44 52.81 52.81 52.81 52.81 1.1K
12:45 52.79 52.79 52.79 52.79 2.2K
12:46 52.80 52.80 52.80 52.80 5.2K
12:47 52.76 52.77 52.76 52.77 4.9K
12:48 52.77 52.77 52.77 52.77 0.5K
12:49 52.79 52.83 52.79 52.83 6.7K
12:50 52.83 52.83 52.83 52.83 2.0K
12:51 52.84 52.84 52.83 52.83 0.3K
12:52 52.83 52.87 52.83 52.87 2.9K
12:55 52.88 52.88 52.87 52.87 3.1K
12:57 52.86 52.87 52.86 52.87 0.4K
12:58 52.88 52.88 52.88 52.88 2.9K
13:00 52.90 52.90 52.89 52.90 4.9K
13:01 52.90 52.90 52.90 52.90 1.3K
13:02 52.91 52.91 52.91 52.91 1.3K
13:03 52.94 52.94 52.89 52.89 5.1K
13:04 52.89 52.89 52.89 52.89 6.2K
13:06 52.88 52.88 52.87 52.87 2.5K
13:07 52.89 52.89 52.89 52.89 0.5K
13:08 52.90 52.90 52.90 52.90 0.1K
13:09 52.90 52.90 52.90 52.90 0.7K
13:11 52.87 52.90 52.87 52.89 5.8K
13:13 52.87 52.88 52.87 52.88 2.6K
13:14 52.86 52.86 52.86 52.86 0.2K
13:15 52.88 52.88 52.88 52.88 0.3K
13:16 52.89 52.89 52.89 52.89 0.9K
13:17 52.91 52.94 52.90 52.94 2.1K
13:19 52.94 52.94 52.94 52.94 0.3K
13:20 52.95 53.01 52.95 53.01 2.0K
13:21 53.01 53.01 53.01 53.01 5.7K
13:24 52.99 53.01 52.99 53.01 1.0K
13:25 53.00 53.00 53.00 53.00 0.8K
13:26 53.02 53.06 53.02 53.06 0.9K
13:27 53.08 53.08 53.03 53.03 8.3K
13:29 53.07 53.07 53.06 53.06 1.9K
13:30 53.08 53.08 53.08 53.08 2.8K
13:31 53.07 53.07 53.06 53.06 3.4K
13:32 53.07 53.07 53.07 53.07 0.6K
13:33 53.07 53.07 53.06 53.06 1.4K
13:34 53.05 53.07 53.05 53.07 14.5K
13:35 53.08 53.08 53.07 53.07 15.3K
13:36 53.08 53.08 53.06 53.06 1.9K
13:37 53.05 53.05 53.00 53.00 2.7K
13:39 53.02 53.03 53.02 53.03 4.2K
13:40 53.00 53.01 53.00 53.01 1.1K
13:42 52.96 52.96 52.94 52.94 0.5K
13:43 52.91 52.91 52.91 52.91 0.6K
13:44 52.91 52.91 52.88 52.88 6.1K
13:45 52.90 52.90 52.90 52.90 0.5K
13:46 52.93 52.93 52.92 52.91 1.1K
13:48 52.95 52.95 52.95 52.95 0.5K
13:49 52.94 52.94 52.94 52.94 2.4K
13:50 52.85 52.85 52.84 52.85 10.8K
13:51 52.83 52.84 52.83 52.84 5.8K
13:52 52.83 52.84 52.83 52.84 1.6K
13:53 52.85 52.85 52.85 52.85 5.8K
13:55 52.79 52.79 52.75 52.77 2.3K
13:57 52.79 52.79 52.79 52.79 7.8K
13:58 52.80 52.80 52.79 52.79 3.5K
13:59 52.77 52.77 52.77 52.77 3.1K
14:00 52.79 52.79 52.78 52.78 1.0K
14:01 52.80 52.80 52.79 52.79 1.3K
14:02 52.80 52.80 52.80 52.80 2.1K
14:03 52.74 52.74 52.74 52.74 0.6K
14:04 52.81 52.81 52.81 52.81 0.8K
14:05 52.80 52.80 52.80 52.80 1.6K
14:08 52.95 52.96 52.95 52.96 2.4K
14:09 52.97 52.97 52.95 52.97 5.8K
14:10 52.95 52.95 52.95 52.95 0.3K
14:11 52.93 52.93 52.93 52.93 1.2K
14:12 52.93 52.93 52.93 52.93 3.8K
14:14 52.93 52.93 52.92 52.92 2.8K
14:16 52.94 52.95 52.94 52.95 3.1K
14:17 52.95 52.95 52.95 52.95 1.1K
14:19 52.89 52.89 52.85 52.85 5.7K
14:21 52.87 52.87 52.86 52.86 2.9K
14:23 52.87 52.88 52.87 52.87 1.6K
14:24 52.88 52.88 52.88 52.88 0.4K
14:25 52.86 52.86 52.86 52.86 0.4K
14:26 52.85 52.86 52.83 52.83 6.2K
14:27 52.84 52.85 52.84 52.85 0.7K
14:29 52.84 52.84 52.83 52.83 0.8K
14:30 52.89 52.89 52.89 52.89 0.6K
14:31 52.91 52.92 52.91 52.92 1.1K
14:32 52.97 52.97 52.97 52.97 0.7K
14:33 52.96 53.00 52.96 53.00 0.8K
14:34 52.99 53.06 52.99 53.04 7.5K
14:35 53.03 53.03 53.03 53.03 1.1K
14:36 53.05 53.07 53.03 53.07 3.0K
14:37 53.06 53.06 53.06 53.06 0.5K
14:38 53.02 53.02 53.01 53.01 1.6K
14:39 53.04 53.04 53.03 53.03 4.6K
14:41 53.08 53.08 53.08 53.08 2.8K
14:43 53.05 53.10 53.05 53.10 3.4K
14:44 53.10 53.10 53.10 53.10 0.4K
14:45 53.10 53.18 53.10 53.18 10.7K
14:46 53.16 53.16 53.16 53.15 0.1K
14:47 53.17 53.17 53.11 53.11 0.6K
14:48 53.05 53.09 53.05 53.09 0.9K
14:49 53.08 53.09 53.08 53.09 1.2K
14:50 53.07 53.11 53.07 53.11 12.3K
14:51 53.07 53.07 53.03 53.03 8.7K
14:52 53.00 53.00 53.00 53.00 1.3K
14:53 52.98 52.99 52.98 52.99 0.7K
14:54 53.00 53.00 53.00 53.00 2.9K
14:55 53.04 53.06 53.03 53.06 2.0K
14:56 53.07 53.07 53.05 53.05 1.1K
14:57 53.04 53.04 53.01 53.03 1.2K
14:58 53.03 53.03 53.01 53.03 10.4K
14:59 53.04 53.04 53.00 52.99 1.2K
15:00 53.02 53.03 53.02 53.03 12.4K
15:01 53.05 53.06 53.04 53.05 3.6K
15:02 53.05 53.05 53.02 53.02 5.8K
15:03 53.05 53.06 53.04 53.04 2.2K
15:04 53.05 53.05 53.03 53.03 1.8K
15:05 53.01 53.01 52.98 52.98 1.3K
15:06 53.01 53.01 53.01 53.01 5.8K
15:07 52.94 52.94 52.93 52.93 3.3K
15:10 52.96 52.96 52.91 52.91 1.4K
15:11 52.90 52.90 52.90 52.90 0.2K
15:12 52.84 52.87 52.84 52.87 3.3K
15:13 52.88 52.88 52.86 52.86 9.4K
15:14 52.84 52.85 52.84 52.85 4.2K
15:15 52.85 52.89 52.85 52.89 1.3K
15:16 52.89 52.89 52.85 52.85 3.3K
15:17 52.86 52.86 52.86 52.86 6.6K
15:18 52.86 52.86 52.86 52.86 3.3K
15:19 52.88 52.88 52.87 52.87 1.4K
15:20 52.87 52.87 52.86 52.86 6.5K
15:22 52.88 52.88 52.88 52.88 0.5K
15:23 52.91 52.91 52.89 52.89 5.6K
15:24 52.89 52.89 52.89 52.89 3.4K
15:26 52.90 52.92 52.90 52.92 5.3K
15:27 52.91 52.91 52.90 52.90 4.2K
15:28 52.86 52.86 52.83 52.83 2.1K
15:29 52.84 52.84 52.84 52.84 4.5K
15:30 52.79 52.79 52.78 52.79 2.3K
15:31 52.74 52.74 52.71 52.73 6.7K
15:32 52.73 52.73 52.72 52.72 2.6K
15:33 52.71 52.71 52.71 52.71 4.9K
15:34 52.72 52.72 52.72 52.72 0.4K
15:35 52.74 52.74 52.72 52.73 31.3K
15:36 52.75 52.75 52.75 52.75 3.0K
15:37 52.75 52.75 52.75 52.75 3.0K
15:38 52.70 52.70 52.69 52.69 2.6K
15:39 52.72 52.72 52.72 52.71 3.6K
15:40 52.70 52.74 52.70 52.74 6.6K
15:41 52.73 52.73 52.72 52.72 1.5K
15:42 52.71 52.72 52.71 52.72 8.8K
15:44 52.74 52.74 52.74 52.74 4.6K
15:45 52.72 52.72 52.72 52.72 17.4K
15:46 52.76 52.76 52.74 52.76 2.5K
15:48 52.81 52.82 52.81 52.82 4.9K
15:49 52.80 52.81 52.80 52.81 4.2K
15:50 52.83 52.83 52.83 52.83 1.8K
15:51 52.82 52.85 52.82 52.85 2.2K
15:52 52.84 52.84 52.84 52.84 6.1K
15:53 52.87 52.90 52.87 52.89 5.6K
15:54 52.87 52.87 52.87 52.86 2.7K
15:55 52.83 52.83 52.81 52.81 5.2K
15:56 52.83 52.83 52.81 52.83 10.2K
15:57 52.85 52.87 52.84 52.84 8.0K
15:58 52.84 52.85 52.84 52.85 6.7K
15:59 52.84 52.89 52.83 52.86 41.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし