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 52.46 52.46 52.43 52.43 15.3K
09:31 52.43 52.43 52.43 52.43 1.0K
09:32 52.49 52.49 52.49 52.49 0.1K
09:33 52.49 52.49 52.49 52.49 2.9K
09:34 52.50 52.50 52.42 52.42 2.5K
09:35 52.42 52.46 52.37 52.40 6.7K
09:36 52.39 52.43 52.39 52.43 7.8K
09:38 52.38 52.39 52.37 52.39 5.6K
09:40 52.38 52.38 52.35 52.35 1.4K
09:41 52.33 52.33 52.32 52.32 3.6K
09:42 52.29 52.29 52.29 52.29 1.7K
09:43 52.35 52.38 52.35 52.38 6.3K
09:44 52.30 52.30 52.30 52.30 1.1K
09:45 52.28 52.28 52.21 52.21 6.7K
09:46 52.23 52.28 52.23 52.27 18.0K
09:47 52.30 52.30 52.29 52.29 0.8K
09:48 52.29 52.29 52.29 52.29 0.6K
09:49 52.27 52.27 52.22 52.22 6.9K
09:50 52.26 52.31 52.26 52.31 1.4K
09:51 52.24 52.24 52.24 52.24 3.3K
09:53 52.24 52.24 52.19 52.19 13.6K
09:55 52.22 52.23 52.22 52.23 0.3K
09:56 52.21 52.21 52.18 52.18 3.3K
09:57 52.21 52.21 52.20 52.20 5.5K
09:58 52.20 52.20 52.20 52.20 0.4K
09:59 52.19 52.19 52.19 52.19 0.2K
10:00 52.15 52.16 52.13 52.13 3.1K
10:01 52.14 52.15 52.14 52.15 8.3K
10:03 52.21 52.24 52.21 52.24 2.3K
10:04 52.27 52.30 52.27 52.30 5.3K
10:05 52.34 52.36 52.34 52.34 13.2K
10:06 52.34 52.34 52.30 52.30 0.3K
10:07 52.31 52.31 52.31 52.31 1.7K
10:08 52.28 52.28 52.28 52.28 0.3K
10:09 52.34 52.34 52.34 52.34 1.4K
10:11 52.26 52.26 52.26 52.26 0.3K
10:12 52.25 52.27 52.22 52.27 1.9K
10:13 52.31 52.31 52.27 52.27 2.5K
10:14 52.31 52.31 52.31 52.31 0.5K
10:15 52.31 52.35 52.31 52.35 0.4K
10:16 52.38 52.42 52.37 52.42 1.6K
10:17 52.39 52.39 52.39 52.39 0.1K
10:18 52.34 52.34 52.34 52.34 1.3K
10:19 52.35 52.35 52.35 52.35 0.5K
10:20 52.34 52.34 52.34 52.34 1.3K
10:21 52.24 52.24 52.24 52.24 0.3K
10:22 52.24 52.24 52.24 52.24 1.1K
10:24 52.31 52.31 52.31 52.31 4.7K
10:25 52.23 52.23 52.20 52.20 3.3K
10:26 52.19 52.24 52.19 52.24 2.5K
10:27 52.25 52.27 52.25 52.27 3.9K
10:31 52.22 52.22 52.19 52.19 4.4K
10:35 52.23 52.23 52.23 52.23 3.0K
10:36 52.26 52.26 52.26 52.26 0.2K
10:38 52.28 52.31 52.27 52.31 0.9K
10:40 52.28 52.28 52.25 52.25 5.7K
10:41 52.20 52.20 52.20 52.20 0.9K
10:42 52.20 52.20 52.20 52.20 0.1K
10:43 52.20 52.20 52.19 52.19 0.7K
10:44 52.18 52.18 52.18 52.18 0.7K
10:46 52.15 52.15 52.09 52.09 5.8K
10:47 52.08 52.08 51.99 51.99 13.2K
10:49 52.03 52.03 52.03 52.03 0.9K
10:50 52.05 52.07 52.05 52.07 3.9K
10:52 52.00 52.00 52.00 52.00 5.5K
10:54 52.00 52.00 52.00 52.00 0.6K
10:56 51.96 51.98 51.96 51.98 11.0K
10:57 52.00 52.01 52.00 52.01 4.8K
10:58 52.00 52.01 52.00 52.00 13.8K
11:00 52.02 52.02 51.99 51.99 1.8K
11:01 51.98 51.98 51.98 51.98 1.9K
11:02 51.95 51.95 51.93 51.93 0.8K
11:03 51.94 51.98 51.94 51.98 1.3K
11:05 51.96 51.96 51.96 51.96 1.5K
11:06 51.94 51.94 51.89 51.92 5.5K
11:07 51.95 51.95 51.92 51.93 2.7K
11:08 51.86 51.90 51.86 51.90 0.3K
11:09 51.87 51.87 51.83 51.86 7.7K
11:10 51.87 51.94 51.87 51.93 9.6K
11:11 51.90 52.04 51.90 52.04 34.7K
11:12 52.04 52.04 52.03 52.03 1.6K
11:13 52.01 52.01 51.97 52.01 2.5K
11:14 52.01 52.01 51.99 51.99 7.6K
11:15 51.96 51.96 51.96 51.96 0.3K
11:16 52.04 52.04 52.04 52.04 3.3K
11:17 52.03 52.04 52.02 52.02 2.3K
11:18 52.08 52.08 52.08 52.08 4.1K
11:19 52.08 52.08 52.08 52.08 0.7K
11:20 52.06 52.06 52.06 52.06 4.6K
11:21 52.04 52.04 52.04 52.04 2.7K
11:24 51.97 51.98 51.97 51.98 12.2K
11:26 51.97 51.97 51.95 51.95 5.9K
11:27 51.90 51.90 51.90 51.90 1.9K
11:28 51.92 51.92 51.92 51.92 0.2K
11:29 51.83 51.87 51.83 51.87 0.8K
11:30 51.93 51.93 51.92 51.92 3.4K
11:31 51.98 51.98 51.98 51.98 0.9K
11:32 51.97 51.99 51.97 51.99 1.0K
11:33 52.01 52.01 52.01 52.01 0.9K
11:34 51.99 51.99 51.99 51.99 0.6K
11:35 51.94 51.96 51.94 51.95 2.1K
11:36 51.96 51.98 51.96 51.98 5.5K
11:37 52.02 52.02 52.02 52.02 0.7K
11:38 51.96 51.96 51.96 51.96 0.7K
11:40 51.89 51.95 51.89 51.89 2.5K
11:41 51.92 51.92 51.92 51.92 0.7K
11:42 51.93 51.93 51.93 51.93 2.5K
11:43 51.86 51.86 51.81 51.81 9.2K
11:44 51.78 51.79 51.76 51.76 10.8K
11:45 51.77 51.78 51.77 51.77 2.8K
11:47 51.82 51.83 51.82 51.83 4.6K
11:48 51.83 51.83 51.81 51.81 6.2K
11:49 51.85 51.85 51.85 51.85 0.3K
11:51 51.83 51.93 51.83 51.93 7.0K
11:52 51.95 51.95 51.95 51.95 0.3K
11:53 51.93 51.93 51.93 51.93 0.9K
11:54 51.99 51.99 51.99 51.99 7.8K
11:57 51.98 51.98 51.98 51.98 1.4K
12:01 51.90 51.90 51.90 51.90 1.1K
12:02 51.91 51.91 51.91 51.91 0.6K
12:03 51.89 51.89 51.89 51.89 5.2K
12:04 51.90 51.90 51.90 51.90 4.4K
12:07 51.80 51.80 51.79 51.79 5.8K
12:08 51.76 51.78 51.76 51.78 6.7K
12:10 51.85 51.86 51.84 51.85 0.6K
12:11 51.83 51.83 51.83 51.83 0.9K
12:14 51.83 51.83 51.83 51.83 1.3K
12:15 51.86 51.86 51.83 51.83 3.4K
12:18 51.86 51.86 51.86 51.86 2.1K
12:19 51.88 51.88 51.88 51.88 2.6K
12:21 51.81 51.81 51.80 51.80 0.9K
12:22 51.80 51.80 51.80 51.80 0.3K
12:23 51.85 51.85 51.85 51.85 4.0K
12:24 51.87 51.87 51.87 51.87 0.1K
12:25 51.84 51.84 51.84 51.84 0.6K
12:26 51.86 51.86 51.86 51.86 0.5K
12:27 51.91 51.91 51.91 51.91 0.7K
12:28 51.88 51.90 51.88 51.90 1.1K
12:29 51.86 51.86 51.86 51.86 0.7K
12:31 51.94 51.94 51.94 51.94 0.4K
12:32 51.91 51.91 51.91 51.91 5.6K
12:33 51.91 51.94 51.91 51.94 0.2K
12:34 51.95 51.95 51.95 51.95 7.8K
12:37 51.90 51.90 51.90 51.90 0.3K
12:38 51.91 51.91 51.91 51.91 0.6K
12:39 51.93 51.93 51.91 51.91 0.9K
12:41 51.94 51.95 51.94 51.95 1.3K
12:42 51.94 51.94 51.94 51.94 0.4K
12:43 51.94 51.94 51.94 51.94 4.0K
12:44 51.93 51.93 51.92 51.92 3.2K
12:46 51.94 51.94 51.94 51.94 2.0K
12:47 51.90 51.90 51.90 51.90 0.8K
12:48 51.93 51.96 51.93 51.96 1.1K
12:50 51.98 51.98 51.97 51.97 1.0K
12:52 51.98 51.98 51.97 51.97 1.5K
12:55 51.99 51.99 51.99 51.99 2.1K
12:56 51.97 51.98 51.97 51.98 1.9K
12:58 52.01 52.01 52.01 52.01 0.2K
12:59 52.02 52.02 51.99 51.99 5.9K
13:04 51.93 51.93 51.93 51.93 0.7K
13:11 51.90 51.90 51.90 51.90 0.1K
13:12 51.88 51.89 51.88 51.89 0.4K
13:13 51.94 51.94 51.94 51.94 0.6K
13:14 51.93 51.93 51.93 51.93 0.3K
13:15 51.94 51.94 51.94 51.94 0.6K
13:17 51.91 51.91 51.91 51.91 0.6K
13:18 51.90 51.90 51.90 51.90 0.1K
13:19 51.92 51.92 51.92 51.92 1.4K
13:20 51.84 51.84 51.84 51.84 0.3K
13:23 51.92 51.93 51.92 51.93 0.7K
13:24 51.89 51.89 51.89 51.89 0.9K
13:25 51.99 51.99 51.99 51.99 0.6K
13:26 52.03 52.03 52.03 52.03 10.8K
13:28 52.09 52.09 52.09 52.09 0.4K
13:30 52.09 52.09 52.09 52.09 0.1K
13:32 52.09 52.10 52.09 52.10 0.8K
13:33 52.09 52.09 52.02 52.02 5.5K
13:36 52.07 52.07 52.07 52.07 0.2K
13:37 52.08 52.08 52.08 52.08 0.4K
13:38 52.10 52.10 52.10 52.10 0.8K
13:39 52.12 52.12 52.12 52.12 1.1K
13:40 52.12 52.12 52.12 52.12 0.2K
13:42 52.21 52.21 52.18 52.18 1.0K
13:43 52.16 52.16 52.16 52.16 0.1K
13:44 52.14 52.14 52.14 52.14 0.6K
13:46 52.16 52.16 52.14 52.14 1.7K
13:48 52.11 52.11 52.11 52.11 0.2K
13:49 52.10 52.10 52.10 52.10 0.4K
13:50 52.13 52.13 52.13 52.13 0.4K
13:51 52.12 52.12 52.11 52.11 0.9K
13:54 52.10 52.10 52.10 52.10 0.5K
13:55 52.10 52.11 52.10 52.11 3.6K
13:58 52.12 52.12 52.12 52.12 7.2K
13:59 52.12 52.12 52.11 52.11 0.5K
14:00 52.10 52.10 52.10 52.10 0.4K
14:01 52.11 52.11 52.11 52.11 1.9K
14:02 52.13 52.14 52.12 52.12 0.9K
14:03 52.10 52.10 52.05 52.05 1.3K
14:04 52.04 52.04 52.04 52.04 1.6K
14:05 52.05 52.05 52.03 52.03 2.0K
14:06 51.98 51.98 51.98 51.98 0.4K
14:07 52.04 52.04 52.04 52.04 0.2K
14:08 52.04 52.04 52.04 52.04 0.5K
14:10 51.99 51.99 51.98 51.99 1.7K
14:12 51.99 51.99 51.99 51.99 0.1K
14:13 52.00 52.03 52.00 52.03 0.6K
14:14 52.02 52.02 52.02 52.02 0.1K
14:15 52.01 52.01 51.99 51.99 5.8K
14:16 51.98 52.00 51.98 52.00 0.6K
14:17 51.98 51.98 51.98 51.98 0.8K
14:18 52.00 52.00 52.00 52.00 1.3K
14:19 51.99 51.99 51.99 51.99 0.6K
14:21 52.01 52.01 52.01 52.01 0.5K
14:23 51.99 52.00 51.99 52.00 1.3K
14:24 51.99 52.00 51.99 51.99 4.3K
14:25 51.99 51.99 51.98 51.98 2.1K
14:26 51.98 51.98 51.98 51.98 0.4K
14:27 51.97 51.97 51.97 51.97 4.1K
14:28 52.00 52.00 52.00 52.00 5.1K
14:29 51.99 52.00 51.98 51.98 5.5K
14:30 52.01 52.01 52.01 52.01 0.5K
14:31 52.03 52.03 52.03 52.03 5.2K
14:32 52.02 52.02 52.02 52.02 0.7K
14:34 52.05 52.05 52.02 52.02 3.9K
14:36 51.98 51.98 51.98 51.98 1.2K
14:37 51.98 51.98 51.98 51.98 2.2K
14:38 51.99 51.99 51.99 51.99 0.6K
14:40 51.98 51.98 51.98 51.98 11.6K
14:41 51.96 51.96 51.96 51.96 5.3K
14:42 51.96 51.96 51.96 51.96 2.5K
14:43 51.96 51.96 51.95 51.95 0.6K
14:45 51.93 51.93 51.90 51.90 1.8K
14:46 51.93 51.96 51.93 51.96 1.6K
14:47 51.96 51.96 51.96 51.96 1.3K
14:49 51.95 51.95 51.94 51.94 2.6K
14:50 51.98 51.98 51.98 51.98 0.5K
14:51 51.98 51.98 51.98 51.98 0.4K
14:52 51.98 51.99 51.98 51.99 1.7K
14:53 51.99 51.99 51.99 51.99 0.3K
14:54 51.97 51.97 51.97 51.97 0.2K
14:55 51.98 51.98 51.97 51.97 0.7K
14:56 51.96 51.96 51.96 51.96 0.1K
14:57 51.95 51.95 51.92 51.92 11.8K
14:58 51.87 51.89 51.87 51.89 1.5K
14:59 51.90 51.90 51.90 51.90 1.2K
15:00 51.89 51.89 51.86 51.86 11.0K
15:01 51.86 51.88 51.86 51.86 12.7K
15:02 51.86 51.89 51.86 51.88 4.8K
15:03 51.83 51.85 51.83 51.85 1.6K
15:04 51.84 51.86 51.83 51.85 9.6K
15:05 51.86 51.88 51.86 51.88 5.2K
15:06 51.84 51.85 51.84 51.85 3.9K
15:07 51.90 51.90 51.87 51.87 2.0K
15:08 51.89 51.89 51.88 51.88 5.6K
15:09 51.90 51.90 51.89 51.89 1.6K
15:10 51.92 51.92 51.92 51.92 5.2K
15:11 51.90 51.90 51.89 51.90 2.0K
15:12 51.91 51.91 51.91 51.91 4.8K
15:13 51.93 51.93 51.93 51.93 1.7K
15:15 51.95 52.00 51.95 52.00 7.6K
15:16 52.00 52.01 52.00 52.00 3.3K
15:17 51.99 51.99 51.97 51.97 1.5K
15:18 51.97 51.97 51.95 51.95 4.4K
15:19 51.94 51.94 51.94 51.94 0.9K
15:20 51.94 51.94 51.93 51.94 2.8K
15:21 51.94 51.94 51.93 51.93 5.9K
15:22 51.94 51.94 51.93 51.93 4.0K
15:23 51.93 51.93 51.92 51.92 3.8K
15:24 51.93 51.93 51.89 51.89 4.0K
15:25 51.90 51.90 51.88 51.88 0.8K
15:26 51.89 51.89 51.89 51.89 2.7K
15:27 51.92 51.92 51.91 51.92 3.7K
15:28 51.92 51.92 51.90 51.90 2.3K
15:29 51.89 51.89 51.89 51.89 0.8K
15:30 51.87 51.87 51.86 51.86 2.6K
15:31 51.86 51.86 51.86 51.86 5.0K
15:32 51.87 51.90 51.87 51.90 6.7K
15:33 51.88 51.88 51.88 51.88 1.2K
15:34 51.90 51.91 51.90 51.91 1.4K
15:35 51.91 51.91 51.90 51.90 4.4K
15:36 51.90 51.90 51.90 51.90 1.3K
15:37 51.90 51.90 51.90 51.90 2.9K
15:38 51.87 51.89 51.87 51.89 4.2K
15:39 51.88 51.88 51.87 51.87 2.5K
15:40 51.84 51.85 51.84 51.84 4.6K
15:41 51.86 51.86 51.86 51.86 2.1K
15:42 51.84 51.84 51.83 51.83 5.1K
15:43 51.82 51.84 51.82 51.84 5.9K
15:44 51.82 51.82 51.81 51.81 5.2K
15:45 51.83 51.84 51.83 51.84 2.8K
15:46 51.85 51.85 51.83 51.83 2.0K
15:47 51.82 51.82 51.82 51.82 1.6K
15:48 51.81 51.81 51.81 51.81 0.3K
15:49 51.81 51.81 51.80 51.80 2.2K
15:50 51.79 51.79 51.77 51.77 6.8K
15:51 51.77 51.77 51.76 51.76 0.5K
15:52 51.77 51.77 51.77 51.77 7.6K
15:53 51.77 51.77 51.76 51.76 7.9K
15:54 51.77 51.78 51.77 51.78 1.6K
15:55 51.77 51.78 51.77 51.78 5.2K
15:56 51.79 51.81 51.78 51.81 2.8K
15:57 51.81 51.84 51.81 51.81 3.6K
15:58 51.82 51.82 51.80 51.80 2.5K
15:59 51.82 51.82 51.78 51.82 41.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし