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 50.47 50.47 50.41 50.41 16.3K
09:31 50.49 50.53 50.49 50.53 3.1K
09:32 50.47 50.47 50.47 50.47 1.2K
09:34 50.47 50.47 50.47 50.47 0.7K
09:35 50.43 50.45 50.43 50.43 2.6K
09:36 50.42 50.42 50.32 50.32 15.7K
09:37 50.30 50.30 50.30 50.30 6.6K
09:38 50.41 50.41 50.40 50.40 3.6K
09:39 50.42 50.43 50.42 50.43 3.0K
09:40 50.54 50.59 50.54 50.58 5.5K
09:41 50.58 50.58 50.56 50.56 14.9K
09:42 50.55 50.55 50.52 50.52 2.6K
09:43 50.52 50.53 50.51 50.53 11.1K
09:44 50.52 50.57 50.52 50.57 7.8K
09:46 50.55 50.55 50.55 50.55 2.8K
09:48 50.65 50.65 50.65 50.65 0.1K
09:49 50.61 50.61 50.61 50.61 0.7K
09:50 50.55 50.55 50.52 50.52 0.9K
09:52 50.47 50.51 50.47 50.51 7.3K
09:53 50.55 50.55 50.55 50.55 1.0K
09:54 50.59 50.59 50.59 50.59 0.4K
09:55 50.62 50.62 50.56 50.56 5.6K
09:57 50.59 50.59 50.59 50.59 0.1K
09:58 50.60 50.60 50.60 50.60 0.2K
09:59 50.63 50.63 50.63 50.63 2.2K
10:00 50.64 50.64 50.64 50.64 2.1K
10:02 50.70 50.70 50.68 50.68 7.2K
10:04 50.61 50.61 50.61 50.61 0.6K
10:05 50.63 50.66 50.63 50.66 5.0K
10:06 50.69 50.69 50.69 50.69 0.3K
10:07 50.72 50.72 50.71 50.71 4.9K
10:08 50.72 50.72 50.71 50.72 0.7K
10:09 50.66 50.67 50.66 50.67 0.7K
10:10 50.65 50.65 50.65 50.65 0.3K
10:11 50.66 50.66 50.65 50.65 1.8K
10:14 50.62 50.62 50.62 50.62 0.3K
10:15 50.63 50.63 50.63 50.62 0.2K
10:16 50.58 50.59 50.57 50.59 0.9K
10:17 50.55 50.55 50.55 50.55 0.5K
10:19 50.59 50.61 50.59 50.61 0.5K
10:20 50.65 50.66 50.64 50.64 2.2K
10:22 50.60 50.60 50.59 50.59 0.7K
10:25 50.47 50.47 50.45 50.45 2.2K
10:28 50.49 50.51 50.49 50.50 0.9K
10:29 50.49 50.54 50.49 50.54 0.8K
10:30 50.50 50.50 50.49 50.49 0.8K
10:31 50.54 50.54 50.52 50.52 0.4K
10:32 50.54 50.54 50.54 50.54 0.4K
10:33 50.54 50.57 50.54 50.57 0.5K
10:34 50.58 50.58 50.58 50.57 0.7K
10:35 50.59 50.60 50.59 50.60 1.3K
10:37 50.63 50.63 50.63 50.63 1.9K
10:38 50.59 50.59 50.59 50.59 2.7K
10:39 50.59 50.60 50.59 50.60 3.0K
10:40 50.57 50.60 50.57 50.60 0.8K
10:42 50.61 50.62 50.61 50.62 2.0K
10:43 50.62 50.65 50.62 50.65 1.4K
10:44 50.66 50.66 50.66 50.66 1.1K
10:45 50.63 50.63 50.63 50.63 1.6K
10:46 50.65 50.65 50.64 50.64 0.8K
10:48 50.64 50.64 50.64 50.64 0.7K
10:49 50.59 50.59 50.59 50.59 1.0K
10:51 50.58 50.58 50.58 50.58 0.3K
10:53 50.63 50.63 50.63 50.63 2.5K
10:54 50.64 50.64 50.64 50.64 2.1K
10:55 50.79 50.79 50.79 50.79 1.2K
10:56 50.85 50.89 50.85 50.88 21.8K
10:57 50.87 50.93 50.87 50.93 7.7K
10:58 50.99 51.03 50.96 51.01 28.5K
10:59 51.02 51.04 51.00 51.03 7.5K
11:00 51.07 51.07 51.05 51.05 4.9K
11:01 51.05 51.06 51.05 51.06 5.0K
11:02 51.03 51.07 51.03 51.07 2.5K
11:03 51.09 51.09 51.01 51.01 18.5K
11:04 51.00 51.00 50.96 50.97 12.4K
11:05 50.91 50.92 50.91 50.92 1.6K
11:06 50.91 50.93 50.90 50.92 9.3K
11:08 50.91 50.91 50.91 50.91 1.0K
11:11 50.89 50.89 50.89 50.89 4.8K
11:15 50.92 50.93 50.92 50.93 2.3K
11:18 50.97 50.97 50.97 50.97 0.1K
11:19 50.97 50.98 50.97 50.98 3.1K
11:20 50.97 50.97 50.97 50.97 0.8K
11:21 50.92 50.92 50.92 50.92 0.2K
11:22 50.95 50.95 50.95 50.95 0.3K
11:23 50.93 50.93 50.93 50.93 1.5K
11:25 50.93 50.93 50.93 50.93 0.3K
11:26 50.94 50.94 50.94 50.94 0.7K
11:28 50.95 50.95 50.95 50.95 4.5K
11:33 50.98 50.98 50.98 50.98 0.3K
11:34 51.04 51.06 51.04 51.06 1.7K
11:35 51.07 51.07 51.07 51.07 2.0K
11:36 51.09 51.10 51.09 51.10 1.3K
11:37 51.07 51.10 51.06 51.10 6.0K
11:40 51.06 51.06 51.00 51.01 7.4K
11:41 51.02 51.02 51.01 51.01 1.5K
11:42 51.02 51.02 51.02 51.02 7.7K
11:43 51.03 51.03 51.03 51.03 0.4K
11:44 51.04 51.04 51.04 51.04 1.5K
11:46 51.06 51.06 51.06 51.06 5.4K
11:49 51.02 51.02 51.02 51.02 0.6K
11:50 51.02 51.02 51.01 51.01 1.0K
11:51 51.05 51.05 51.05 51.05 1.7K
11:52 51.08 51.08 51.08 51.07 0.6K
11:54 51.10 51.10 51.10 51.10 1.3K
11:55 51.11 51.11 51.11 51.11 4.9K
11:56 51.12 51.12 51.12 51.12 1.2K
11:57 51.14 51.14 51.14 51.14 0.3K
11:58 51.19 51.19 51.18 51.18 9.1K
12:00 51.13 51.14 51.13 51.14 5.6K
12:02 51.15 51.15 51.14 51.14 2.7K
12:03 51.15 51.15 51.15 51.15 0.5K
12:04 51.13 51.15 51.13 51.15 1.5K
12:05 51.17 51.17 51.16 51.16 1.3K
12:06 51.16 51.16 51.16 51.16 0.9K
12:07 51.13 51.13 51.13 51.13 1.1K
12:08 51.14 51.14 51.13 51.14 1.7K
12:09 51.13 51.13 51.12 51.13 4.8K
12:10 51.13 51.13 51.12 51.12 2.6K
12:11 51.12 51.12 51.12 51.12 2.0K
12:12 51.10 51.10 51.10 51.09 0.1K
12:13 51.03 51.04 51.02 51.03 6.5K
12:14 51.05 51.05 51.04 51.04 0.6K
12:15 51.07 51.07 51.07 51.07 2.7K
12:18 51.05 51.05 51.05 51.04 2.5K
12:19 51.06 51.06 51.06 51.06 0.7K
12:20 51.03 51.03 51.03 51.03 4.3K
12:21 51.03 51.03 51.03 51.03 0.5K
12:22 51.02 51.02 51.01 51.01 1.4K
12:25 51.01 51.01 51.01 51.01 1.4K
12:26 51.02 51.02 51.02 51.02 4.0K
12:27 51.02 51.02 51.02 51.02 0.1K
12:28 51.01 51.02 51.01 51.02 6.4K
12:29 51.01 51.02 51.01 51.02 0.6K
12:30 51.01 51.01 51.01 51.01 4.1K
12:31 51.02 51.02 51.02 51.02 0.4K
12:33 51.02 51.02 51.02 51.02 1.6K
12:34 51.05 51.05 51.05 51.05 0.5K
12:35 51.02 51.03 51.02 51.02 5.5K
12:36 51.01 51.01 51.01 51.01 6.1K
12:39 51.01 51.01 51.01 51.01 1.8K
12:40 51.02 51.02 51.02 51.02 2.9K
12:42 50.98 50.98 50.98 50.98 0.5K
12:43 50.97 50.97 50.94 50.94 8.3K
12:44 50.94 50.94 50.94 50.94 4.8K
12:45 50.97 50.97 50.97 50.97 0.7K
12:46 50.94 50.94 50.94 50.94 2.1K
12:47 50.93 50.93 50.93 50.93 0.3K
12:48 50.98 50.98 50.98 50.98 0.1K
12:49 51.00 51.00 51.00 51.00 0.2K
12:50 50.98 50.98 50.96 50.98 2.2K
12:53 51.02 51.02 51.02 51.02 0.6K
12:54 51.01 51.01 51.01 51.01 0.4K
12:56 51.01 51.01 51.01 51.01 1.1K
12:58 51.02 51.02 51.02 51.02 0.2K
12:59 51.00 51.00 51.00 51.00 0.9K
13:00 51.01 51.04 51.01 51.04 0.6K
13:02 51.03 51.03 51.01 51.01 0.6K
13:03 51.03 51.03 51.03 51.03 6.8K
13:07 50.99 50.99 50.99 50.99 0.9K
13:10 51.01 51.01 51.01 51.01 0.7K
13:13 51.01 51.01 51.01 51.01 0.3K
13:14 51.01 51.01 51.01 51.01 0.7K
13:15 51.04 51.04 51.04 51.04 0.3K
13:16 51.04 51.04 51.04 51.03 3.1K
13:17 51.04 51.04 51.04 51.04 0.2K
13:18 51.04 51.04 51.04 51.04 0.4K
13:19 51.05 51.05 51.05 51.05 0.5K
13:22 51.04 51.04 51.04 51.04 0.8K
13:25 51.06 51.06 51.06 51.06 0.6K
13:27 51.06 51.06 51.06 51.06 1.2K
13:28 51.07 51.07 51.07 51.07 0.6K
13:29 51.08 51.08 51.08 51.08 5.0K
13:30 51.10 51.10 51.10 51.10 1.5K
13:31 51.07 51.07 51.07 51.07 1.5K
13:32 51.07 51.07 51.07 51.07 0.3K
13:33 51.07 51.07 51.07 51.07 0.3K
13:34 51.07 51.08 51.07 51.08 1.2K
13:36 51.12 51.12 51.12 51.12 0.8K
13:38 51.12 51.12 51.12 51.12 0.7K
13:39 51.12 51.12 51.12 51.12 0.3K
13:40 51.12 51.12 51.12 51.12 0.2K
13:41 51.12 51.12 51.12 51.11 0.3K
13:43 51.16 51.16 51.16 51.16 0.4K
13:45 51.17 51.17 51.15 51.15 1.3K
13:47 51.15 51.17 51.15 51.17 0.8K
13:48 51.18 51.18 51.17 51.17 1.2K
13:49 51.17 51.17 51.17 51.17 0.2K
13:50 51.17 51.17 51.17 51.17 0.8K
13:51 51.15 51.15 51.14 51.15 0.9K
13:53 51.15 51.16 51.15 51.16 1.6K
13:55 51.17 51.17 51.17 51.17 0.2K
13:56 51.18 51.18 51.18 51.18 0.5K
13:58 51.18 51.18 51.18 51.18 0.7K
14:00 51.20 51.20 51.20 51.20 2.6K
14:01 51.23 51.23 51.22 51.22 11.4K
14:02 51.24 51.24 51.24 51.24 0.3K
14:03 51.24 51.26 51.24 51.26 3.4K
14:05 51.25 51.25 51.21 51.21 6.0K
14:07 51.26 51.26 51.26 51.26 0.2K
14:08 51.27 51.27 51.27 51.27 0.5K
14:09 51.27 51.27 51.26 51.26 1.8K
14:10 51.23 51.23 51.23 51.23 2.0K
14:11 51.21 51.25 51.21 51.25 9.1K
14:12 51.26 51.26 51.26 51.26 3.5K
14:14 51.27 51.27 51.27 51.27 1.4K
14:18 51.27 51.27 51.27 51.27 0.2K
14:19 51.25 51.25 51.25 51.25 0.2K
14:21 51.25 51.25 51.21 51.21 5.8K
14:23 51.19 51.19 51.19 51.19 0.8K
14:24 51.18 51.18 51.17 51.17 1.2K
14:25 51.18 51.18 51.18 51.18 0.3K
14:27 51.16 51.17 51.16 51.17 5.0K
14:28 51.16 51.16 51.16 51.15 2.2K
14:29 51.16 51.16 51.16 51.16 0.3K
14:30 51.14 51.16 51.14 51.16 10.7K
14:31 51.17 51.17 51.16 51.17 1.6K
14:32 51.16 51.17 51.16 51.17 3.0K
14:33 51.19 51.19 51.19 51.19 0.2K
14:34 51.21 51.21 51.21 51.21 0.9K
14:35 51.19 51.19 51.19 51.19 2.3K
14:36 51.21 51.21 51.21 51.21 0.4K
14:37 51.21 51.21 51.19 51.19 3.0K
14:39 51.17 51.17 51.17 51.17 5.1K
14:40 51.15 51.15 51.15 51.15 0.4K
14:41 51.10 51.10 51.10 51.10 0.2K
14:42 51.10 51.10 51.10 51.10 0.6K
14:43 51.11 51.11 51.11 51.11 16.3K
14:44 51.10 51.11 51.09 51.10 5.3K
14:45 51.08 51.10 51.08 51.10 0.9K
14:46 51.10 51.10 51.10 51.10 0.7K
14:48 51.13 51.13 51.13 51.13 0.2K
14:49 51.13 51.13 51.12 51.12 0.4K
14:50 51.11 51.11 51.11 51.11 0.8K
14:53 51.13 51.13 51.13 51.13 0.4K
14:55 51.13 51.13 51.13 51.13 0.9K
14:59 51.14 51.14 51.14 51.14 1.0K
15:00 51.14 51.14 51.14 51.14 2.4K
15:02 51.17 51.17 51.17 51.17 1.4K
15:03 51.17 51.18 51.17 51.18 1.5K
15:04 51.19 51.19 51.19 51.19 0.3K
15:05 51.18 51.18 51.18 51.18 0.6K
15:06 51.19 51.19 51.19 51.19 0.2K
15:07 51.15 51.15 51.15 51.15 0.4K
15:08 51.17 51.17 51.17 51.17 4.8K
15:09 51.14 51.14 51.14 51.14 2.2K
15:11 51.12 51.12 51.12 51.12 0.6K
15:13 51.15 51.15 51.14 51.14 1.0K
15:14 51.15 51.15 51.13 51.13 3.4K
15:17 51.15 51.15 51.15 51.15 2.1K
15:19 51.17 51.17 51.16 51.16 2.0K
15:22 51.12 51.15 51.12 51.14 6.0K
15:24 51.16 51.16 51.16 51.16 0.6K
15:26 51.17 51.17 51.16 51.17 1.9K
15:27 51.16 51.16 51.16 51.16 0.2K
15:28 51.16 51.16 51.16 51.16 1.3K
15:29 51.14 51.14 51.14 51.14 0.8K
15:31 51.14 51.14 51.14 51.14 1.1K
15:32 51.13 51.13 51.12 51.12 4.0K
15:34 51.11 51.11 51.11 51.11 0.2K
15:35 51.08 51.09 51.08 51.09 0.5K
15:36 51.09 51.09 51.09 51.08 1.1K
15:37 51.09 51.10 51.09 51.10 1.1K
15:38 51.10 51.10 51.10 51.11 0.4K
15:39 51.11 51.11 51.11 51.11 2.0K
15:41 51.09 51.09 51.09 51.09 3.9K
15:44 51.08 51.08 51.08 51.08 0.1K
15:45 51.08 51.08 51.08 51.08 3.0K
15:47 51.06 51.06 51.06 51.06 1.5K
15:48 51.05 51.05 51.05 51.05 1.7K
15:49 51.06 51.06 51.05 51.06 2.3K
15:50 51.03 51.03 51.03 51.03 1.9K
15:51 51.03 51.03 51.03 51.02 0.6K
15:52 51.03 51.03 51.03 51.03 0.9K
15:53 51.03 51.03 51.03 51.03 0.8K
15:54 51.04 51.04 51.03 51.03 0.8K
15:55 51.02 51.02 51.02 51.02 0.9K
15:56 51.03 51.05 51.03 51.04 8.5K
15:57 51.05 51.06 51.03 51.03 2.9K
15:58 51.04 51.04 51.03 51.03 6.6K
15:59 51.07 51.08 51.07 51.07 32.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし