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 52.32 52.32 52.30 52.30 32.4K
09:31 52.26 52.28 52.26 52.28 1.6K
09:32 52.27 52.27 52.27 52.27 30.3K
09:33 52.27 52.27 52.26 52.26 30.9K
09:34 52.26 52.26 52.26 52.26 0.9K
09:35 52.18 52.18 52.17 52.17 1.4K
09:36 52.21 52.21 52.21 52.21 10.4K
09:37 52.27 52.29 52.27 52.29 1.2K
09:38 52.30 52.35 52.30 52.34 7.3K
09:39 52.40 52.45 52.40 52.45 4.4K
09:40 52.45 52.50 52.41 52.50 8.9K
09:41 52.52 52.52 52.51 52.51 4.4K
09:42 52.50 52.52 52.49 52.52 2.6K
09:43 52.51 52.51 52.45 52.45 5.4K
09:44 52.40 52.42 52.40 52.42 3.6K
09:45 52.42 52.43 52.38 52.42 12.5K
09:46 52.41 52.45 52.41 52.45 1.1K
09:47 52.48 52.48 52.46 52.46 3.6K
09:48 52.49 52.49 52.46 52.49 10.1K
09:49 52.47 52.48 52.45 52.45 1.3K
09:50 52.45 52.50 52.45 52.47 13.4K
09:52 52.49 52.53 52.49 52.53 11.0K
09:53 52.52 52.60 52.52 52.58 7.6K
09:55 52.58 52.58 52.57 52.58 2.7K
09:56 52.56 52.58 52.56 52.58 4.0K
09:57 52.58 52.58 52.56 52.56 0.2K
09:58 52.58 52.58 52.53 52.53 1.0K
09:59 52.54 52.54 52.54 52.54 0.7K
10:00 52.55 52.57 52.55 52.57 2.0K
10:01 52.57 52.57 52.55 52.55 2.5K
10:02 52.56 52.56 52.51 52.51 1.0K
10:03 52.51 52.52 52.50 52.52 2.5K
10:04 52.47 52.47 52.47 52.47 1.5K
10:05 52.47 52.47 52.47 52.47 0.2K
10:06 52.44 52.44 52.44 52.44 0.5K
10:07 52.49 52.50 52.49 52.50 0.4K
10:08 52.49 52.49 52.49 52.49 0.3K
10:10 52.47 52.47 52.47 52.47 7.4K
10:11 52.46 52.46 52.42 52.42 1.3K
10:12 52.39 52.39 52.39 52.39 1.0K
10:13 52.43 52.43 52.41 52.41 2.8K
10:15 52.44 52.44 52.44 52.44 0.2K
10:16 52.41 52.41 52.41 52.41 2.5K
10:18 52.44 52.44 52.44 52.44 0.5K
10:19 52.42 52.43 52.42 52.43 1.1K
10:20 52.42 52.42 52.39 52.39 3.0K
10:21 52.33 52.33 52.33 52.33 1.4K
10:22 52.30 52.30 52.30 52.30 1.2K
10:24 52.31 52.36 52.31 52.36 1.8K
10:25 52.32 52.32 52.32 52.32 0.9K
10:26 52.27 52.27 52.25 52.25 6.3K
10:27 52.23 52.23 52.23 52.23 2.0K
10:28 52.24 52.29 52.24 52.29 1.1K
10:29 52.27 52.27 52.27 52.27 1.2K
10:30 52.25 52.25 52.25 52.25 5.4K
10:31 52.24 52.24 52.24 52.24 1.0K
10:32 52.23 52.24 52.23 52.24 3.0K
10:33 52.24 52.24 52.22 52.22 2.2K
10:35 52.24 52.27 52.24 52.27 4.2K
10:37 52.29 52.29 52.29 52.29 0.1K
10:38 52.28 52.28 52.28 52.28 0.4K
10:39 52.25 52.25 52.25 52.25 0.9K
10:40 52.24 52.24 52.24 52.24 0.1K
10:41 52.23 52.23 52.23 52.23 5.2K
10:42 52.23 52.23 52.23 52.23 3.2K
10:43 52.25 52.26 52.25 52.26 3.5K
10:44 52.30 52.30 52.30 52.30 1.2K
10:47 52.22 52.22 52.22 52.22 0.7K
10:49 52.34 52.34 52.34 52.34 1.8K
10:50 52.31 52.31 52.31 52.31 0.5K
10:51 52.30 52.30 52.28 52.28 2.0K
10:54 52.32 52.32 52.32 52.32 0.2K
10:55 52.29 52.30 52.29 52.29 6.8K
10:56 52.30 52.30 52.30 52.30 2.9K
10:58 52.26 52.26 52.23 52.23 0.6K
10:59 52.22 52.22 52.22 52.22 0.3K
11:01 52.27 52.31 52.27 52.31 1.9K
11:03 52.36 52.36 52.35 52.35 9.2K
11:04 52.34 52.34 52.33 52.33 6.2K
11:06 52.32 52.32 52.32 52.32 0.6K
11:07 52.32 52.34 52.32 52.34 1.3K
11:08 52.32 52.32 52.32 52.32 2.4K
11:09 52.28 52.28 52.28 52.28 0.5K
11:10 52.27 52.27 52.24 52.24 3.7K
11:11 52.22 52.22 52.22 52.22 2.3K
11:12 52.27 52.28 52.27 52.28 0.8K
11:14 52.30 52.30 52.30 52.30 12.9K
11:15 52.29 52.29 52.28 52.28 9.9K
11:17 52.34 52.34 52.34 52.34 0.4K
11:18 52.33 52.33 52.33 52.33 18.1K
11:20 52.31 52.32 52.31 52.32 1.6K
11:21 52.28 52.28 52.28 52.28 4.1K
11:23 52.25 52.25 52.25 52.25 1.2K
11:27 52.27 52.27 52.27 52.27 0.1K
11:28 52.29 52.29 52.29 52.29 0.7K
11:29 52.28 52.28 52.28 52.28 0.3K
11:30 52.32 52.32 52.32 52.32 0.2K
11:31 52.35 52.35 52.35 52.35 0.8K
11:32 52.32 52.35 52.32 52.35 10.3K
11:33 52.35 52.35 52.35 52.35 6.3K
11:34 52.33 52.33 52.33 52.33 2.0K
11:35 52.35 52.35 52.35 52.35 0.9K
11:36 52.36 52.36 52.36 52.36 0.5K
11:37 52.40 52.40 52.40 52.40 5.6K
11:38 52.39 52.41 52.39 52.39 2.3K
11:39 52.39 52.39 52.39 52.39 1.4K
11:40 52.40 52.41 52.40 52.41 0.4K
11:41 52.40 52.40 52.40 52.40 2.6K
11:42 52.38 52.38 52.37 52.38 2.9K
11:43 52.41 52.41 52.41 52.41 0.2K
11:44 52.41 52.41 52.40 52.40 0.3K
11:45 52.40 52.41 52.40 52.41 4.8K
11:46 52.41 52.43 52.41 52.43 0.8K
11:47 52.42 52.42 52.40 52.40 8.2K
11:48 52.41 52.41 52.40 52.40 0.8K
11:49 52.36 52.36 52.36 52.36 1.0K
11:50 52.34 52.35 52.34 52.35 1.2K
11:53 52.40 52.40 52.40 52.40 1.3K
11:56 52.41 52.41 52.41 52.41 0.9K
11:57 52.39 52.39 52.39 52.39 1.0K
12:00 52.41 52.42 52.41 52.42 3.5K
12:01 52.40 52.40 52.40 52.40 1.0K
12:02 52.41 52.41 52.41 52.41 0.9K
12:04 52.40 52.40 52.40 52.40 0.3K
12:05 52.41 52.41 52.41 52.41 0.2K
12:06 52.44 52.44 52.44 52.44 1.8K
12:07 52.43 52.43 52.43 52.43 0.1K
12:08 52.45 52.45 52.45 52.45 9.8K
12:09 52.42 52.42 52.42 52.42 2.6K
12:10 52.37 52.37 52.37 52.37 0.8K
12:13 52.44 52.44 52.44 52.44 2.7K
12:20 52.43 52.43 52.43 52.43 3.0K
12:28 52.50 52.50 52.50 52.50 13.7K
12:29 52.50 52.51 52.50 52.51 0.4K
12:30 52.53 52.53 52.53 52.53 0.2K
12:31 52.56 52.56 52.56 52.56 0.6K
12:32 52.59 52.63 52.59 52.63 7.9K
12:33 52.65 52.65 52.62 52.62 10.0K
12:34 52.64 52.64 52.63 52.64 10.3K
12:35 52.67 52.67 52.67 52.67 1.1K
12:37 52.66 52.66 52.66 52.66 0.9K
12:38 52.64 52.66 52.59 52.59 6.8K
12:39 52.61 52.61 52.60 52.60 1.5K
12:40 52.57 52.59 52.57 52.59 5.1K
12:41 52.55 52.55 52.55 52.55 1.4K
12:42 52.60 52.60 52.59 52.59 3.6K
12:44 52.57 52.57 52.54 52.54 11.6K
12:46 52.49 52.49 52.49 52.49 0.6K
12:48 52.46 52.46 52.46 52.46 4.3K
12:49 52.46 52.48 52.46 52.48 2.6K
12:50 52.49 52.49 52.49 52.49 0.1K
12:51 52.48 52.48 52.48 52.48 1.2K
12:52 52.48 52.48 52.48 52.48 0.1K
12:53 52.51 52.51 52.51 52.51 0.8K
12:54 52.50 52.51 52.50 52.51 2.3K
12:57 52.50 52.50 52.50 52.50 1.1K
12:59 52.50 52.50 52.50 52.50 0.3K
13:01 52.49 52.49 52.45 52.45 6.7K
13:02 52.41 52.41 52.38 52.38 2.3K
13:05 52.38 52.40 52.38 52.40 2.2K
13:06 52.42 52.42 52.42 52.42 0.6K
13:10 52.42 52.42 52.42 52.42 1.2K
13:11 52.41 52.41 52.41 52.41 0.6K
13:13 52.40 52.40 52.40 52.40 1.5K
13:15 52.36 52.38 52.36 52.36 5.1K
13:16 52.35 52.39 52.35 52.38 6.4K
13:21 52.26 52.26 52.26 52.26 1.8K
13:24 52.24 52.24 52.24 52.24 0.4K
13:25 52.24 52.24 52.20 52.20 4.0K
13:27 52.18 52.20 52.18 52.19 1.0K
13:28 52.18 52.18 52.15 52.15 10.6K
13:30 52.19 52.19 52.19 52.19 2.5K
13:33 52.18 52.18 52.18 52.18 1.6K
13:34 52.20 52.20 52.20 52.20 0.6K
13:36 52.26 52.26 52.26 52.26 4.8K
13:37 52.29 52.29 52.29 52.29 0.2K
13:38 52.30 52.30 52.30 52.30 2.9K
13:39 52.29 52.29 52.29 52.29 0.3K
13:40 52.28 52.28 52.28 52.28 8.8K
13:42 52.29 52.29 52.29 52.29 0.6K
13:45 52.32 52.34 52.32 52.34 1.2K
13:46 52.34 52.34 52.34 52.33 0.3K
13:47 52.36 52.36 52.36 52.36 5.0K
13:50 52.22 52.22 52.20 52.20 2.9K
13:51 52.24 52.24 52.22 52.22 10.3K
13:55 52.17 52.17 52.16 52.16 3.2K
13:56 52.17 52.17 52.17 52.17 4.5K
13:59 52.14 52.14 52.14 52.14 0.7K
14:00 52.18 52.18 52.18 52.18 0.5K
14:01 52.16 52.16 52.14 52.14 12.6K
14:04 52.11 52.11 52.11 52.11 2.1K
14:06 52.06 52.06 52.06 52.06 2.0K
14:07 52.06 52.06 52.06 52.06 2.4K
14:10 51.99 52.00 51.99 52.00 6.3K
14:11 52.01 52.01 52.01 52.01 5.0K
14:12 52.05 52.05 52.05 52.05 11.9K
14:14 52.04 52.04 52.04 52.04 0.3K
14:15 52.03 52.03 52.02 52.02 3.2K
14:16 51.99 51.99 51.99 51.98 0.9K
14:17 52.02 52.02 52.02 52.02 1.7K
14:18 52.04 52.04 52.04 52.04 8.0K
14:26 52.15 52.18 52.15 52.18 3.7K
14:27 52.19 52.19 52.19 52.19 3.0K
14:31 52.22 52.22 52.22 52.22 1.1K
14:32 52.23 52.23 52.23 52.23 0.3K
14:33 52.20 52.20 52.20 52.20 0.5K
14:34 52.22 52.22 52.22 52.22 1.1K
14:36 52.26 52.26 52.26 52.26 0.7K
14:38 52.22 52.22 52.22 52.22 1.0K
14:39 52.20 52.20 52.20 52.20 3.2K
14:40 52.21 52.21 52.21 52.21 5.5K
14:41 52.20 52.20 52.20 52.20 3.8K
14:42 52.20 52.20 52.20 52.20 0.4K
14:43 52.20 52.20 52.20 52.20 1.5K
14:44 52.18 52.18 52.17 52.17 37.7K
14:45 52.17 52.17 52.17 52.17 0.4K
14:46 52.22 52.22 52.22 52.22 1.3K
14:47 52.21 52.21 52.21 52.21 0.2K
14:48 52.23 52.23 52.23 52.23 0.1K
14:49 52.21 52.21 52.21 52.21 0.9K
14:51 52.19 52.19 52.19 52.19 0.3K
14:52 52.17 52.17 52.17 52.17 1.7K
14:54 52.16 52.16 52.16 52.15 0.7K
14:55 52.13 52.13 52.13 52.13 0.1K
14:56 52.13 52.14 52.13 52.14 2.4K
14:57 52.13 52.13 52.13 52.13 0.6K
14:58 52.08 52.09 52.08 52.09 0.6K
14:59 52.11 52.11 52.11 52.11 1.8K
15:01 52.14 52.14 52.13 52.13 3.8K
15:02 52.15 52.15 52.12 52.12 1.8K
15:03 52.11 52.11 52.11 52.11 1.4K
15:04 52.09 52.10 52.09 52.10 1.3K
15:05 52.08 52.09 52.08 52.09 2.7K
15:06 52.09 52.09 52.05 52.05 1.0K
15:07 52.07 52.09 52.07 52.09 1.1K
15:08 52.05 52.06 52.05 52.05 2.6K
15:09 52.06 52.07 52.05 52.07 5.5K
15:10 52.05 52.06 52.05 52.06 3.9K
15:11 52.03 52.03 52.03 52.03 0.2K
15:12 52.04 52.04 52.04 52.04 1.2K
15:13 51.93 51.93 51.93 51.93 3.1K
15:14 51.97 51.97 51.97 51.97 2.6K
15:15 51.94 51.95 51.94 51.95 2.3K
15:17 51.91 51.93 51.90 51.90 3.6K
15:18 51.90 51.90 51.88 51.88 3.8K
15:19 51.90 51.91 51.90 51.91 11.2K
15:20 51.93 51.97 51.93 51.97 11.5K
15:21 51.94 51.94 51.92 51.92 0.8K
15:22 51.93 51.93 51.93 51.93 0.6K
15:23 51.91 51.91 51.91 51.91 5.4K
15:25 51.89 51.89 51.89 51.89 0.1K
15:26 51.88 51.88 51.88 51.87 1.0K
15:27 51.89 51.89 51.89 51.89 0.1K
15:28 51.92 51.92 51.92 51.92 3.6K
15:30 51.90 51.90 51.90 51.90 5.4K
15:32 51.87 51.87 51.87 51.87 0.4K
15:34 51.82 51.82 51.81 51.81 2.2K
15:36 51.77 51.79 51.77 51.79 2.1K
15:37 51.82 51.86 51.82 51.85 1.5K
15:39 51.81 51.82 51.81 51.82 0.9K
15:40 51.80 51.80 51.79 51.79 1.4K
15:41 51.80 51.80 51.80 51.80 0.2K
15:42 51.87 51.87 51.87 51.87 2.5K
15:43 51.88 51.88 51.82 51.82 1.1K
15:44 51.81 51.81 51.81 51.81 1.8K
15:45 51.79 51.79 51.78 51.78 2.1K
15:46 51.79 51.80 51.79 51.80 6.4K
15:47 51.82 51.82 51.81 51.81 1.4K
15:48 51.79 51.79 51.78 51.78 1.0K
15:49 51.75 51.75 51.75 51.75 0.8K
15:50 51.74 51.74 51.74 51.74 5.2K
15:51 51.73 51.73 51.70 51.70 1.7K
15:52 51.72 51.72 51.72 51.72 1.0K
15:53 51.72 51.78 51.72 51.78 3.8K
15:54 51.77 51.77 51.77 51.77 2.3K
15:56 51.76 51.76 51.72 51.72 3.3K
15:58 51.74 51.74 51.70 51.70 12.4K
15:59 51.71 51.75 51.69 51.70 60.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし