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 52.82 52.82 52.81 52.82 61.5K
09:31 52.80 52.82 52.77 52.77 8.0K
09:32 52.75 52.82 52.75 52.82 4.0K
09:33 52.83 52.90 52.83 52.90 1.0K
09:34 52.88 52.95 52.88 52.95 14.8K
09:35 52.98 52.98 52.96 52.96 30.6K
09:36 52.98 53.01 52.98 52.97 4.6K
09:37 52.99 53.02 52.99 53.02 2.4K
09:38 52.94 52.94 52.89 52.89 2.8K
09:39 52.90 52.90 52.85 52.85 2.6K
09:40 52.82 52.83 52.82 52.83 0.8K
09:41 52.83 52.85 52.83 52.85 4.4K
09:42 52.86 52.86 52.86 52.86 3.2K
09:43 52.71 52.71 52.71 52.71 1.3K
09:44 52.69 52.69 52.58 52.59 17.2K
09:46 52.58 52.66 52.58 52.66 3.0K
09:47 52.66 52.73 52.66 52.73 3.4K
09:48 52.73 52.73 52.64 52.64 4.4K
09:49 52.62 52.62 52.62 52.62 3.9K
09:51 52.58 52.58 52.56 52.56 3.9K
09:52 52.58 52.58 52.54 52.57 5.2K
09:53 52.67 52.67 52.67 52.67 3.3K
09:54 52.65 52.68 52.65 52.68 2.3K
09:57 52.61 52.61 52.61 52.61 0.4K
09:58 52.61 52.61 52.61 52.61 4.4K
10:00 52.59 52.62 52.59 52.62 1.0K
10:01 52.60 52.60 52.60 52.60 1.6K
10:03 52.66 52.66 52.66 52.66 0.7K
10:04 52.69 52.69 52.69 52.69 0.4K
10:05 52.72 52.75 52.71 52.75 11.5K
10:06 52.74 52.77 52.74 52.77 42.6K
10:07 52.80 52.81 52.80 52.81 1.9K
10:08 52.77 52.78 52.77 52.78 1.9K
10:11 52.65 52.65 52.65 52.65 1.0K
10:12 52.72 52.72 52.72 52.72 0.5K
10:13 52.71 52.71 52.70 52.70 2.5K
10:14 52.77 52.79 52.77 52.79 0.6K
10:15 52.82 52.82 52.81 52.81 10.9K
10:16 52.79 52.79 52.79 52.79 0.9K
10:17 52.79 52.79 52.79 52.79 0.9K
10:19 52.71 52.74 52.71 52.74 1.1K
10:21 52.76 52.76 52.76 52.76 0.7K
10:23 52.74 52.75 52.74 52.75 4.2K
10:24 52.75 52.75 52.75 52.75 0.3K
10:25 52.76 52.76 52.75 52.75 4.3K
10:28 52.82 52.84 52.82 52.84 1.6K
10:29 52.82 52.82 52.81 52.81 2.7K
10:30 52.83 52.83 52.83 52.83 1.1K
10:31 52.77 52.79 52.75 52.79 0.8K
10:33 52.83 52.84 52.81 52.81 2.5K
10:36 52.81 52.81 52.81 52.81 9.2K
10:37 52.80 52.80 52.80 52.80 13.0K
10:38 52.80 52.80 52.78 52.78 1.5K
10:39 52.76 52.76 52.76 52.76 0.2K
10:40 52.78 52.78 52.78 52.78 1.2K
10:41 52.78 52.78 52.76 52.75 0.9K
10:42 52.76 52.77 52.74 52.74 9.1K
10:43 52.75 52.76 52.75 52.76 0.6K
10:44 52.75 52.75 52.75 52.75 1.0K
10:45 52.72 52.72 52.72 52.72 6.7K
10:46 52.72 52.72 52.72 52.72 0.8K
10:47 52.71 52.71 52.71 52.71 0.6K
10:48 52.78 52.78 52.78 52.78 0.4K
10:49 52.79 52.79 52.79 52.79 1.1K
10:50 52.79 52.79 52.79 52.79 2.2K
10:52 52.87 52.87 52.87 52.87 1.3K
10:53 52.88 52.88 52.87 52.87 0.5K
10:54 52.86 52.86 52.86 52.86 0.9K
10:56 52.85 52.87 52.85 52.86 0.4K
10:57 52.87 52.87 52.87 52.87 0.7K
10:58 52.87 52.91 52.87 52.91 1.9K
10:59 52.91 52.92 52.91 52.92 0.9K
11:00 52.90 52.91 52.90 52.91 5.7K
11:02 52.92 52.93 52.92 52.93 9.1K
11:03 52.92 52.92 52.91 52.91 40.3K
11:04 52.91 52.91 52.91 52.91 0.1K
11:05 52.94 52.95 52.94 52.95 7.7K
11:06 52.92 52.97 52.92 52.96 4.6K
11:07 52.96 52.96 52.94 52.94 3.6K
11:08 52.90 52.90 52.90 52.90 2.8K
11:12 52.91 52.92 52.91 52.92 0.8K
11:13 52.91 52.94 52.91 52.93 4.0K
11:14 52.93 52.93 52.93 52.93 0.7K
11:15 52.92 52.92 52.92 52.91 0.3K
11:16 52.94 52.94 52.94 52.94 1.0K
11:17 52.96 52.96 52.96 52.96 0.1K
11:18 52.96 52.96 52.96 52.96 0.3K
11:19 52.98 52.98 52.98 52.98 4.6K
11:21 52.98 52.99 52.98 52.99 2.7K
11:22 53.02 53.02 53.02 53.02 0.2K
11:23 53.03 53.03 53.03 53.03 0.9K
11:24 53.06 53.06 53.03 53.03 4.0K
11:25 53.05 53.05 53.05 53.05 1.1K
11:26 53.07 53.07 53.04 53.04 1.4K
11:27 53.04 53.04 53.04 53.04 0.6K
11:28 53.02 53.06 53.02 53.05 3.0K
11:29 53.05 53.05 53.05 53.05 0.6K
11:30 53.07 53.09 53.07 53.09 1.2K
11:31 53.05 53.05 53.02 53.02 1.6K
11:32 53.04 53.04 53.04 53.04 0.2K
11:33 53.09 53.09 53.09 53.09 2.2K
11:34 53.11 53.11 53.11 53.11 0.8K
11:35 53.14 53.14 53.13 53.13 5.5K
11:36 53.11 53.11 53.10 53.10 1.8K
11:37 53.05 53.05 53.05 53.05 3.9K
11:38 53.06 53.06 53.04 53.04 0.6K
11:39 53.03 53.04 53.03 53.04 8.6K
11:41 53.00 53.00 53.00 53.00 0.6K
11:42 53.00 53.00 53.00 53.00 46.2K
11:44 53.02 53.02 53.02 53.02 0.3K
11:45 53.06 53.06 53.06 53.06 0.5K
11:46 53.00 53.00 53.00 52.99 0.3K
11:47 53.01 53.01 53.01 53.01 1.1K
11:49 53.04 53.04 53.04 53.04 2.4K
11:50 53.07 53.07 53.07 53.07 1.1K
11:52 53.06 53.06 53.06 53.06 0.7K
11:53 53.07 53.07 53.07 53.06 0.7K
11:55 53.12 53.12 53.12 53.12 5.3K
11:56 53.13 53.13 53.13 53.13 0.3K
11:57 53.11 53.11 53.11 53.11 0.2K
11:58 53.13 53.13 53.13 53.13 0.7K
11:59 53.13 53.13 53.13 53.13 2.1K
12:00 53.10 53.11 53.10 53.10 0.9K
12:01 53.13 53.13 53.10 53.13 1.8K
12:02 53.14 53.15 53.13 53.15 13.4K
12:03 53.23 53.23 53.23 53.23 0.5K
12:04 53.19 53.19 53.19 53.19 7.1K
12:06 53.18 53.18 53.10 53.10 0.5K
12:07 53.11 53.12 53.11 53.12 0.6K
12:08 53.12 53.12 53.12 53.12 0.6K
12:10 53.14 53.14 53.14 53.14 1.9K
12:11 53.11 53.11 53.11 53.11 0.4K
12:12 53.09 53.09 53.09 53.09 1.0K
12:13 53.09 53.13 53.09 53.13 0.5K
12:14 53.10 53.10 53.10 53.10 0.5K
12:16 53.07 53.07 53.05 53.05 1.8K
12:17 53.07 53.09 53.07 53.09 0.4K
12:18 53.08 53.08 53.06 53.06 1.7K
12:19 53.10 53.10 53.10 53.10 2.8K
12:20 53.07 53.07 53.06 53.06 0.6K
12:21 53.06 53.06 53.05 53.05 2.5K
12:22 53.06 53.06 53.06 53.06 1.4K
12:23 53.09 53.09 53.09 53.09 1.1K
12:24 53.14 53.14 53.14 53.14 5.4K
12:25 53.10 53.10 53.10 53.10 1.0K
12:26 53.09 53.09 53.09 53.09 0.6K
12:27 53.08 53.08 53.06 53.06 0.4K
12:28 53.04 53.04 52.99 52.99 4.4K
12:30 53.00 53.00 53.00 53.00 0.3K
12:31 53.01 53.01 53.00 53.00 7.1K
12:32 53.02 53.02 53.02 53.01 0.3K
12:33 53.00 53.00 53.00 53.00 0.7K
12:34 53.00 53.02 53.00 53.01 1.4K
12:35 52.99 52.99 52.99 52.99 0.1K
12:36 52.99 52.99 52.97 52.97 0.9K
12:37 52.97 52.97 52.97 52.97 0.8K
12:41 53.00 53.00 53.00 53.00 0.3K
12:43 52.95 52.95 52.95 52.95 1.4K
12:46 52.98 52.99 52.98 52.99 1.1K
12:47 53.02 53.02 53.01 53.01 1.2K
12:49 53.03 53.03 53.03 53.03 0.7K
12:50 52.96 52.96 52.96 52.96 1.0K
12:51 52.96 52.96 52.96 52.96 0.8K
12:52 52.96 52.96 52.96 52.96 1.8K
12:53 52.97 52.97 52.97 52.97 10.6K
12:55 53.00 53.00 52.99 52.99 3.0K
12:59 53.01 53.01 53.01 53.01 13.6K
13:04 53.06 53.06 53.06 53.06 5.4K
13:05 53.06 53.06 53.05 53.06 3.1K
13:07 53.08 53.08 53.08 53.08 1.2K
13:08 53.05 53.05 53.05 53.05 1.1K
13:11 53.05 53.05 53.05 53.05 0.7K
13:15 53.05 53.05 53.05 53.05 0.6K
13:16 53.04 53.04 53.04 53.04 1.2K
13:17 53.08 53.08 53.08 53.08 0.8K
13:18 53.08 53.09 53.07 53.07 1.5K
13:20 53.04 53.05 53.04 53.04 1.6K
13:21 53.02 53.04 53.02 53.04 1.1K
13:22 53.05 53.05 53.05 53.05 0.2K
13:23 53.05 53.06 53.05 53.06 0.6K
13:24 53.07 53.07 53.07 53.07 0.5K
13:25 53.09 53.09 53.09 53.09 1.9K
13:26 53.09 53.09 53.09 53.09 0.2K
13:27 53.03 53.03 52.98 52.98 12.2K
13:29 52.87 52.90 52.87 52.90 11.0K
13:30 52.91 52.91 52.91 52.91 0.4K
13:32 52.91 52.91 52.91 52.90 0.6K
13:33 52.92 52.92 52.92 52.92 0.7K
13:34 52.94 52.94 52.90 52.90 3.0K
13:35 52.93 52.93 52.91 52.91 1.3K
13:36 52.90 52.90 52.88 52.88 6.8K
13:38 52.92 52.92 52.92 52.92 0.4K
13:39 52.91 52.91 52.91 52.91 2.5K
13:41 52.93 52.94 52.93 52.94 4.7K
13:42 52.96 52.96 52.96 52.96 0.4K
13:43 52.96 52.96 52.93 52.93 5.0K
13:44 52.92 52.92 52.92 52.92 1.0K
13:45 52.93 52.93 52.92 52.92 0.8K
13:46 52.93 52.93 52.93 52.93 0.5K
13:47 52.92 52.92 52.92 52.92 1.0K
13:49 52.90 52.91 52.90 52.91 1.6K
13:52 52.89 52.89 52.87 52.88 2.4K
13:53 52.89 52.89 52.86 52.86 4.2K
13:54 52.87 52.87 52.87 52.87 3.9K
13:56 52.87 52.87 52.86 52.86 2.6K
13:58 52.81 52.81 52.81 52.81 0.4K
13:59 52.83 52.83 52.83 52.83 1.2K
14:00 52.87 52.87 52.87 52.87 0.8K
14:01 52.86 52.90 52.86 52.90 1.7K
14:02 52.89 52.89 52.89 52.89 0.8K
14:03 52.95 52.95 52.95 52.95 0.1K
14:04 52.97 52.97 52.95 52.96 1.1K
14:06 52.99 52.99 52.99 52.99 3.2K
14:07 52.97 52.97 52.97 52.97 1.5K
14:09 53.02 53.02 53.02 53.02 7.5K
14:10 52.98 52.98 52.97 52.97 1.0K
14:11 53.01 53.01 53.01 53.01 0.4K
14:13 53.01 53.02 53.01 53.02 1.1K
14:14 53.07 53.07 53.07 53.07 0.1K
14:15 53.08 53.09 53.08 53.09 0.6K
14:16 53.13 53.13 53.10 53.10 0.9K
14:19 53.20 53.20 53.17 53.17 1.8K
14:20 53.18 53.18 53.18 53.18 2.0K
14:21 53.18 53.18 53.18 53.18 3.7K
14:22 53.14 53.14 53.14 53.14 1.5K
14:24 53.11 53.11 53.09 53.09 0.8K
14:25 53.08 53.08 53.08 53.08 0.5K
14:26 53.05 53.10 53.05 53.10 2.1K
14:27 53.09 53.09 53.07 53.07 0.3K
14:29 53.07 53.08 53.07 53.07 1.6K
14:30 53.07 53.07 53.07 53.07 0.4K
14:31 53.08 53.08 53.08 53.08 1.2K
14:33 53.01 53.01 53.00 53.00 7.5K
14:35 52.96 52.98 52.96 52.98 33.5K
14:36 52.98 53.01 52.98 53.00 0.8K
14:38 52.98 52.98 52.98 52.98 0.7K
14:39 52.97 52.97 52.97 52.97 0.3K
14:40 52.95 52.95 52.95 52.95 0.1K
14:41 52.97 52.99 52.97 52.99 0.6K
14:42 52.98 52.98 52.98 52.98 0.7K
14:43 52.95 52.95 52.94 52.94 0.7K
14:44 52.96 52.96 52.96 52.96 0.3K
14:45 52.97 52.97 52.95 52.96 1.5K
14:46 52.96 52.97 52.95 52.95 1.0K
14:47 52.94 52.94 52.92 52.92 1.6K
14:48 52.94 52.94 52.94 52.94 0.6K
14:49 52.94 52.94 52.93 52.93 0.4K
14:50 52.91 52.91 52.91 52.91 0.4K
14:51 52.88 52.90 52.88 52.89 1.7K
14:52 52.87 52.87 52.87 52.87 7.6K
14:54 52.86 52.86 52.85 52.85 16.3K
14:55 52.86 52.86 52.86 52.86 2.5K
14:56 52.85 52.85 52.85 52.85 10.2K
14:57 52.83 52.83 52.83 52.83 1.0K
14:58 52.86 52.86 52.86 52.86 0.8K
14:59 52.86 52.86 52.86 52.86 10.8K
15:00 52.89 52.89 52.88 52.88 0.5K
15:01 52.88 52.88 52.87 52.87 2.3K
15:02 52.87 52.87 52.87 52.87 0.2K
15:03 52.91 52.91 52.91 52.91 0.3K
15:04 52.92 52.92 52.92 52.92 0.9K
15:06 52.94 52.94 52.94 52.94 1.7K
15:08 52.92 52.92 52.92 52.92 1.6K
15:10 52.94 52.96 52.94 52.96 1.7K
15:11 52.95 52.95 52.95 52.95 1.0K
15:12 52.94 52.96 52.93 52.96 1.0K
15:13 52.95 52.95 52.95 52.95 0.7K
15:14 52.96 52.96 52.96 52.96 1.4K
15:15 52.98 53.00 52.98 53.00 6.2K
15:17 53.01 53.01 53.01 53.01 0.6K
15:18 53.00 53.00 53.00 53.00 0.4K
15:20 53.01 53.04 53.01 53.03 1.4K
15:21 53.01 53.01 53.01 53.01 0.9K
15:23 53.05 53.06 53.05 53.06 1.3K
15:24 53.04 53.05 53.04 53.05 2.4K
15:27 53.11 53.11 53.10 53.10 1.3K
15:31 53.11 53.11 53.11 53.10 6.0K
15:34 53.09 53.09 53.09 53.09 2.4K
15:35 53.13 53.13 53.13 53.13 0.8K
15:37 53.13 53.13 53.13 53.13 0.3K
15:38 53.14 53.14 53.14 53.14 1.0K
15:39 53.13 53.13 53.13 53.13 2.3K
15:40 53.10 53.10 53.10 53.10 0.7K
15:41 53.07 53.07 53.07 53.07 1.0K
15:42 53.08 53.08 53.08 53.08 1.2K
15:43 53.04 53.04 53.03 53.03 0.8K
15:44 53.04 53.05 53.04 53.05 35.3K
15:45 53.05 53.05 53.03 53.03 2.1K
15:46 53.03 53.06 53.03 53.06 1.5K
15:47 53.05 53.05 53.04 53.04 0.9K
15:48 53.04 53.04 53.03 53.04 1.3K
15:49 53.02 53.02 53.02 53.02 3.5K
15:50 52.99 52.99 52.99 52.99 8.5K
15:51 52.99 53.01 52.99 53.01 2.0K
15:52 53.00 53.00 52.99 52.99 2.4K
15:53 53.03 53.03 53.03 53.03 0.9K
15:54 53.02 53.02 53.01 53.02 4.5K
15:55 52.99 52.99 52.99 52.99 1.7K
15:57 53.00 53.02 53.00 53.01 8.7K
15:58 52.99 52.99 52.99 52.99 0.7K
15:59 53.01 53.02 53.00 53.02 47.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし