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 50.56 50.56 50.55 50.55 26.9K
09:31 50.57 50.57 50.53 50.55 4.0K
09:32 50.58 50.58 50.55 50.55 2.7K
09:33 50.51 50.51 50.51 50.51 0.3K
09:34 50.52 50.57 50.52 50.57 3.2K
09:35 50.57 50.68 50.57 50.68 16.5K
09:36 50.69 50.69 50.64 50.64 7.7K
09:37 50.62 50.68 50.62 50.68 3.7K
09:38 50.69 50.71 50.69 50.71 2.8K
09:39 50.69 50.69 50.67 50.67 7.7K
09:40 50.65 50.67 50.64 50.67 3.7K
09:41 50.64 50.64 50.64 50.64 1.8K
09:42 50.69 50.72 50.69 50.72 2.2K
09:43 50.73 50.73 50.71 50.72 7.5K
09:44 50.76 50.78 50.76 50.78 7.0K
09:45 50.83 50.85 50.83 50.85 0.6K
09:46 50.82 50.82 50.82 50.82 1.3K
09:47 50.84 50.84 50.84 50.84 1.4K
09:48 50.86 50.86 50.84 50.85 7.7K
09:49 50.82 50.82 50.82 50.82 1.1K
09:50 50.74 50.74 50.74 50.74 0.9K
09:51 50.75 50.75 50.75 50.75 0.3K
09:52 50.74 50.74 50.71 50.73 2.0K
09:53 50.71 50.72 50.71 50.72 3.4K
09:54 50.72 50.75 50.72 50.74 1.1K
09:55 50.76 50.76 50.74 50.74 2.5K
09:56 50.77 50.78 50.77 50.78 7.2K
09:57 50.80 50.82 50.79 50.82 2.5K
09:58 50.82 50.83 50.82 50.83 1.4K
09:59 50.87 50.87 50.87 50.87 4.0K
10:00 50.90 50.90 50.89 50.89 1.2K
10:01 50.89 50.89 50.89 50.89 0.8K
10:02 50.90 50.90 50.90 50.90 1.1K
10:03 50.98 51.06 50.98 51.04 21.2K
10:04 51.06 51.06 51.06 51.06 2.8K
10:05 51.03 51.05 51.03 51.05 1.2K
10:06 51.06 51.06 51.06 51.06 2.4K
10:07 51.10 51.13 51.10 51.11 2.3K
10:08 51.11 51.11 51.10 51.10 4.6K
10:09 51.05 51.05 51.05 51.05 0.9K
10:11 51.05 51.06 51.04 51.04 1.3K
10:12 51.06 51.06 51.06 51.06 1.2K
10:13 51.05 51.05 51.04 51.04 1.0K
10:14 51.00 51.00 51.00 51.00 1.0K
10:15 51.04 51.04 51.04 51.04 2.9K
10:16 51.08 51.08 51.04 51.05 1.4K
10:17 51.06 51.06 51.06 51.06 0.3K
10:18 51.09 51.10 51.07 51.07 13.8K
10:21 51.00 51.03 51.00 51.03 15.8K
10:25 51.08 51.08 51.08 51.08 0.5K
10:26 51.10 51.10 51.07 51.06 1.9K
10:27 51.09 51.09 51.09 51.09 2.0K
10:28 51.10 51.10 51.10 51.10 1.7K
10:29 51.11 51.11 51.11 51.11 5.0K
10:31 51.05 51.05 51.05 51.05 1.6K
10:33 51.07 51.10 51.07 51.10 10.7K
10:34 51.09 51.09 51.07 51.07 2.0K
10:36 51.06 51.06 51.03 51.06 0.7K
10:37 51.07 51.07 51.06 51.06 1.1K
10:38 51.01 51.01 51.01 51.01 4.5K
10:39 51.00 51.00 51.00 51.00 0.3K
10:40 50.98 50.98 50.98 50.98 1.4K
10:42 50.98 50.98 50.98 50.98 0.2K
10:43 50.97 50.97 50.97 50.97 0.9K
10:44 50.91 50.92 50.91 50.92 1.0K
10:45 50.91 50.91 50.88 50.88 4.4K
10:47 50.84 50.84 50.84 50.84 0.3K
10:48 50.92 50.92 50.92 50.92 3.4K
10:49 50.98 50.98 50.98 50.98 0.1K
10:50 50.97 50.97 50.97 50.97 0.5K
10:51 50.85 50.85 50.85 50.85 0.2K
10:52 50.88 50.88 50.87 50.87 0.4K
10:53 50.81 50.83 50.81 50.83 1.8K
10:56 50.76 50.78 50.76 50.78 2.0K
10:57 50.81 50.81 50.79 50.79 0.6K
10:59 50.79 50.79 50.79 50.79 0.8K
11:01 50.78 50.78 50.78 50.77 15.7K
11:02 50.78 50.78 50.78 50.78 1.7K
11:04 50.86 50.88 50.86 50.88 3.1K
11:05 50.86 50.86 50.86 50.86 0.1K
11:06 50.87 50.87 50.87 50.87 0.7K
11:07 50.85 50.87 50.85 50.87 1.1K
11:08 50.88 50.88 50.88 50.88 2.9K
11:10 50.89 50.89 50.89 50.89 0.7K
11:11 50.87 50.87 50.87 50.86 0.6K
11:13 50.88 50.88 50.88 50.88 0.4K
11:14 50.89 50.89 50.89 50.89 2.0K
11:15 50.93 50.93 50.93 50.93 1.3K
11:17 50.92 50.93 50.92 50.93 3.6K
11:18 50.93 50.93 50.93 50.93 0.3K
11:19 50.86 50.87 50.86 50.87 0.9K
11:20 50.87 50.87 50.87 50.87 0.5K
11:21 50.86 50.86 50.84 50.84 2.6K
11:22 50.84 50.84 50.84 50.84 1.3K
11:25 50.86 50.87 50.85 50.85 2.8K
11:26 50.86 50.86 50.85 50.85 2.7K
11:31 50.83 50.83 50.83 50.83 0.2K
11:32 50.84 50.84 50.84 50.84 0.2K
11:33 50.85 50.88 50.85 50.88 0.9K
11:34 50.86 50.86 50.86 50.86 0.1K
11:35 50.84 50.84 50.84 50.84 0.4K
11:36 50.83 50.83 50.83 50.83 0.3K
11:37 50.84 50.84 50.83 50.83 1.5K
11:38 50.84 50.84 50.84 50.84 0.4K
11:39 50.81 50.82 50.79 50.79 3.2K
11:41 50.75 50.75 50.75 50.75 2.9K
11:44 50.76 50.76 50.76 50.76 2.4K
11:45 50.78 50.78 50.77 50.77 3.4K
11:48 50.75 50.75 50.75 50.75 0.4K
11:49 50.76 50.77 50.76 50.77 1.2K
11:50 50.80 50.80 50.80 50.80 0.1K
11:51 50.79 50.84 50.79 50.84 3.9K
11:52 50.82 50.82 50.82 50.82 1.8K
11:57 50.85 50.85 50.85 50.85 0.1K
11:58 50.85 50.86 50.85 50.85 0.5K
11:59 50.84 50.84 50.84 50.84 0.5K
12:00 50.86 50.86 50.86 50.86 1.0K
12:01 50.87 50.87 50.87 50.87 1.4K
12:02 50.90 50.90 50.90 50.90 0.2K
12:03 50.90 50.90 50.90 50.90 1.1K
12:06 50.93 50.95 50.93 50.95 0.6K
12:07 50.94 50.98 50.94 50.98 2.3K
12:08 51.01 51.01 51.00 51.00 0.8K
12:09 50.98 50.98 50.98 50.98 1.3K
12:10 50.99 50.99 50.99 50.99 3.0K
12:13 50.99 50.99 50.96 50.96 7.5K
12:15 50.95 50.95 50.95 50.95 1.8K
12:19 50.93 50.93 50.93 50.93 0.3K
12:20 50.94 50.94 50.94 50.94 0.4K
12:21 50.94 50.94 50.94 50.94 0.4K
12:22 50.95 50.95 50.93 50.93 0.7K
12:23 50.93 50.93 50.92 50.92 1.7K
12:25 50.93 50.93 50.93 50.93 1.1K
12:26 50.91 50.91 50.91 50.91 1.1K
12:28 50.92 50.92 50.92 50.92 0.5K
12:29 50.88 50.89 50.88 50.89 0.7K
12:30 50.88 50.88 50.88 50.88 2.1K
12:33 50.92 50.92 50.92 50.92 0.1K
12:34 50.92 50.92 50.92 50.92 0.5K
12:35 50.90 50.90 50.89 50.89 0.3K
12:36 50.90 50.90 50.90 50.90 1.7K
12:37 50.90 50.90 50.90 50.90 3.8K
12:39 50.89 50.89 50.89 50.89 1.4K
12:41 50.90 50.91 50.90 50.91 16.6K
12:42 50.98 50.98 50.97 50.97 12.0K
12:43 50.92 50.92 50.92 50.92 0.3K
12:44 50.95 50.95 50.94 50.94 1.2K
12:45 50.95 50.97 50.95 50.97 3.1K
12:47 51.08 51.08 51.08 51.08 0.8K
12:49 51.07 51.07 51.07 51.07 0.1K
12:50 51.06 51.06 51.06 51.06 0.8K
12:52 51.09 51.09 51.09 51.09 0.2K
12:53 51.11 51.11 51.11 51.11 1.3K
12:56 51.11 51.11 51.09 51.09 1.9K
12:57 51.09 51.09 51.07 51.07 1.0K
12:58 51.07 51.07 51.07 51.07 0.2K
12:59 51.06 51.06 51.06 51.06 0.9K
13:01 51.07 51.07 51.07 51.07 0.6K
13:02 51.07 51.07 51.07 51.07 0.4K
13:03 51.07 51.07 51.07 51.07 0.7K
13:04 51.08 51.10 51.08 51.10 0.5K
13:05 51.11 51.11 51.11 51.11 11.3K
13:08 51.16 51.16 51.16 51.16 0.9K
13:09 51.15 51.16 51.15 51.16 0.9K
13:10 51.15 51.17 51.15 51.17 3.8K
13:11 51.19 51.20 51.19 51.20 3.2K
13:12 51.21 51.21 51.21 51.21 3.4K
13:14 51.22 51.22 51.22 51.22 2.7K
13:16 51.25 51.25 51.25 51.25 3.3K
13:18 51.20 51.20 51.17 51.17 0.7K
13:19 51.14 51.17 51.14 51.17 2.3K
13:20 51.16 51.16 51.16 51.16 5.8K
13:27 51.14 51.14 51.14 51.14 1.4K
13:33 51.06 51.06 51.06 51.06 0.2K
13:34 51.05 51.05 51.05 51.05 4.3K
13:36 51.06 51.09 51.06 51.09 2.5K
13:41 51.02 51.02 51.02 51.02 2.9K
13:43 51.02 51.02 51.02 51.02 1.0K
13:46 51.04 51.04 51.04 51.04 3.6K
13:47 51.00 51.00 51.00 51.00 2.0K
13:53 51.02 51.02 51.02 51.02 2.3K
13:55 50.98 50.98 50.98 50.98 0.6K
13:56 51.00 51.00 51.00 51.00 0.4K
13:57 51.00 51.00 51.00 51.00 0.5K
14:00 51.01 51.04 51.01 51.04 1.9K
14:03 51.01 51.02 51.01 51.02 1.7K
14:09 51.01 51.01 51.01 51.01 0.5K
14:10 51.00 51.00 50.98 50.98 1.3K
14:12 51.00 51.00 51.00 51.00 2.1K
14:17 51.00 51.00 51.00 51.00 0.8K
14:22 51.05 51.07 51.05 51.07 0.8K
14:26 51.06 51.06 51.06 51.06 2.8K
14:28 51.05 51.05 51.05 51.05 0.9K
14:29 51.06 51.06 51.06 51.06 0.5K
14:30 51.02 51.02 51.02 51.02 1.2K
14:32 51.02 51.02 51.02 51.02 0.3K
14:34 51.01 51.01 51.01 51.01 0.6K
14:36 51.01 51.01 51.01 51.01 2.5K
14:37 51.04 51.04 51.04 51.04 3.1K
14:40 50.98 50.98 50.96 50.96 1.1K
14:42 50.96 50.96 50.96 50.96 0.4K
14:43 50.95 50.95 50.95 50.95 0.5K
14:45 50.95 50.95 50.95 50.94 0.4K
14:46 50.94 50.94 50.94 50.94 1.7K
14:47 50.96 50.97 50.96 50.97 1.3K
14:48 50.96 50.96 50.95 50.95 1.8K
14:49 50.96 50.97 50.96 50.97 4.8K
14:50 50.95 50.95 50.95 50.95 1.2K
14:51 50.94 50.94 50.94 50.94 1.3K
14:53 50.94 50.94 50.93 50.93 2.0K
14:55 50.92 50.92 50.92 50.92 2.0K
14:56 50.91 50.91 50.88 50.89 1.7K
14:58 50.90 50.90 50.90 50.90 1.3K
14:59 50.90 50.90 50.90 50.90 0.9K
15:00 50.90 50.91 50.90 50.91 2.4K
15:01 50.93 50.93 50.93 50.93 2.3K
15:02 50.93 50.93 50.93 50.93 0.5K
15:03 50.89 50.90 50.89 50.90 0.8K
15:05 50.87 50.87 50.87 50.87 1.9K
15:06 50.88 50.90 50.88 50.90 2.7K
15:09 50.91 50.93 50.91 50.93 0.9K
15:10 50.94 50.94 50.94 50.94 0.3K
15:11 50.95 50.95 50.95 50.94 1.6K
15:12 50.93 50.93 50.91 50.91 0.7K
15:13 50.92 50.92 50.92 50.92 0.3K
15:14 50.90 50.90 50.90 50.90 0.4K
15:16 50.96 50.99 50.96 50.99 5.0K
15:17 50.96 50.96 50.96 50.96 1.8K
15:18 50.96 50.96 50.96 50.96 1.5K
15:19 50.94 50.94 50.94 50.94 1.6K
15:22 50.92 50.92 50.91 50.91 1.8K
15:23 50.92 50.92 50.91 50.91 0.5K
15:24 50.91 50.91 50.90 50.90 2.4K
15:26 50.90 50.90 50.90 50.90 0.6K
15:27 50.90 50.91 50.90 50.91 2.3K
15:28 50.89 50.89 50.88 50.88 3.7K
15:29 50.89 50.89 50.89 50.89 6.9K
15:30 50.90 50.90 50.89 50.89 1.9K
15:31 50.89 50.89 50.87 50.87 2.3K
15:33 50.87 50.87 50.87 50.87 0.4K
15:35 50.85 50.85 50.85 50.85 1.1K
15:36 50.83 50.83 50.83 50.83 3.9K
15:38 50.88 50.88 50.88 50.88 0.5K
15:39 50.87 50.87 50.85 50.85 0.5K
15:40 50.84 50.86 50.84 50.86 1.7K
15:41 50.85 50.85 50.84 50.84 0.9K
15:42 50.83 50.83 50.82 50.82 1.9K
15:43 50.85 50.85 50.84 50.84 0.4K
15:44 50.85 50.85 50.85 50.85 2.2K
15:45 50.84 50.85 50.84 50.84 0.5K
15:46 50.83 50.83 50.82 50.82 1.5K
15:48 50.85 50.85 50.85 50.84 1.7K
15:50 50.81 50.83 50.81 50.81 3.2K
15:51 50.82 50.82 50.81 50.81 2.2K
15:52 50.81 50.81 50.81 50.81 0.5K
15:54 50.82 50.82 50.82 50.82 7.9K
15:55 50.82 50.82 50.81 50.81 2.7K
15:56 50.83 50.83 50.82 50.82 2.8K
15:57 50.82 50.82 50.82 50.82 1.1K
15:58 50.82 50.82 50.79 50.81 1.6K
15:59 50.81 50.83 50.81 50.83 22.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし