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 51.25 51.26 51.22 51.26 62.4K
09:31 51.27 51.27 51.24 51.24 1.7K
09:32 51.22 51.26 51.20 51.26 1.4K
09:33 51.23 51.23 51.20 51.21 3.8K
09:34 51.20 51.26 51.20 51.26 0.7K
09:35 51.23 51.25 51.23 51.25 0.6K
09:36 51.21 51.23 51.21 51.23 2.8K
09:37 51.17 51.17 51.14 51.14 2.3K
09:38 51.16 51.17 51.16 51.17 2.4K
09:39 51.17 51.17 51.17 51.17 2.7K
09:40 51.20 51.24 51.20 51.21 4.2K
09:41 51.19 51.19 51.15 51.15 1.1K
09:42 51.11 51.11 51.08 51.11 17.5K
09:43 51.11 51.14 51.11 51.12 3.6K
09:44 51.11 51.11 51.10 51.10 4.8K
09:45 51.07 51.11 51.07 51.11 1.4K
09:46 51.12 51.12 51.10 51.10 2.2K
09:47 51.11 51.11 51.10 51.10 1.3K
09:48 51.12 51.13 51.12 51.13 4.2K
09:49 51.10 51.10 51.08 51.08 1.8K
09:50 51.06 51.06 50.99 50.99 13.1K
09:51 51.01 51.01 51.00 51.00 7.3K
09:52 50.97 51.00 50.97 50.98 5.1K
09:53 50.99 50.99 50.99 50.99 0.5K
09:54 50.99 50.99 50.95 50.95 1.9K
09:55 50.95 50.97 50.95 50.97 2.3K
09:56 50.94 50.97 50.94 50.96 1.6K
09:57 50.97 50.97 50.97 50.97 0.4K
09:58 50.94 50.94 50.93 50.93 3.0K
09:59 50.93 50.94 50.87 50.87 12.3K
10:00 50.88 50.88 50.87 50.87 10.6K
10:01 50.86 50.88 50.86 50.88 1.4K
10:02 50.90 50.91 50.89 50.89 15.4K
10:03 50.90 50.97 50.90 50.97 4.9K
10:04 50.96 50.97 50.95 50.95 6.0K
10:05 50.96 50.98 50.95 50.95 5.5K
10:06 50.98 51.00 50.98 51.00 0.2K
10:07 50.98 50.98 50.98 50.97 1.0K
10:08 50.95 50.95 50.95 50.95 1.1K
10:09 50.90 50.90 50.87 50.87 4.0K
10:10 50.89 50.89 50.87 50.89 12.5K
10:11 50.91 50.91 50.89 50.90 1.2K
10:12 50.90 50.92 50.88 50.92 4.1K
10:13 50.92 50.92 50.90 50.92 5.2K
10:14 50.96 51.00 50.96 51.00 4.7K
10:15 51.00 51.00 51.00 51.00 1.2K
10:17 51.02 51.02 51.02 51.02 0.5K
10:18 51.06 51.06 51.06 51.06 1.3K
10:20 51.04 51.04 51.04 51.04 0.5K
10:21 51.03 51.03 51.03 51.03 0.6K
10:22 51.06 51.06 51.06 51.06 0.4K
10:23 51.04 51.04 51.04 51.04 0.9K
10:24 51.07 51.07 51.07 51.07 0.2K
10:25 51.15 51.15 51.13 51.13 0.6K
10:26 51.15 51.15 51.14 51.15 5.5K
10:28 51.16 51.16 51.08 51.08 4.3K
10:29 51.08 51.08 51.08 51.08 1.3K
10:30 51.02 51.02 51.00 51.00 1.6K
10:31 51.01 51.03 51.01 51.03 3.2K
10:32 51.06 51.06 51.06 51.06 0.8K
10:34 51.05 51.06 51.05 51.06 4.5K
10:36 51.02 51.02 51.02 51.02 2.6K
10:38 51.03 51.03 51.03 51.03 0.3K
10:39 51.04 51.04 51.02 51.02 2.0K
10:40 50.99 51.00 50.99 51.00 3.5K
10:41 51.00 51.03 51.00 51.03 1.1K
10:42 51.03 51.03 51.03 51.03 3.9K
10:43 51.01 51.03 51.01 51.03 4.9K
10:44 51.02 51.02 51.02 51.02 0.3K
10:45 50.97 50.97 50.97 50.97 4.9K
10:46 50.91 50.91 50.91 50.91 1.0K
10:47 50.91 50.92 50.91 50.92 4.1K
10:48 50.92 50.93 50.92 50.93 1.8K
10:49 50.93 50.93 50.93 50.93 1.6K
10:50 50.93 50.93 50.93 50.93 0.3K
10:51 50.96 50.96 50.96 50.96 1.6K
10:52 50.97 51.00 50.97 51.00 0.7K
10:53 51.01 51.04 51.01 51.04 1.7K
10:54 51.06 51.07 51.06 51.07 1.0K
10:56 51.14 51.14 51.13 51.13 2.0K
10:57 51.16 51.20 51.16 51.20 2.3K
10:58 51.18 51.18 51.18 51.18 1.0K
10:59 51.19 51.21 51.19 51.21 0.7K
11:00 51.23 51.23 51.22 51.22 1.4K
11:01 51.23 51.23 51.22 51.22 1.5K
11:03 51.22 51.22 51.20 51.20 0.5K
11:04 51.18 51.19 51.18 51.18 1.0K
11:05 51.17 51.17 51.17 51.17 2.3K
11:06 51.17 51.17 51.17 51.16 2.6K
11:07 51.14 51.14 51.14 51.14 0.7K
11:09 51.15 51.17 51.15 51.17 15.6K
11:12 51.12 51.13 51.12 51.13 0.7K
11:13 51.11 51.11 51.11 51.11 0.2K
11:14 51.12 51.14 51.12 51.13 1.0K
11:15 51.13 51.13 51.12 51.12 0.9K
11:16 51.14 51.14 51.14 51.13 3.6K
11:17 51.15 51.18 51.15 51.16 2.0K
11:18 51.11 51.11 51.11 51.11 0.3K
11:19 51.13 51.13 51.13 51.13 2.1K
11:20 51.12 51.12 51.12 51.12 1.0K
11:22 51.21 51.21 51.21 51.21 5.7K
11:23 51.25 51.25 51.20 51.21 1.8K
11:26 51.22 51.22 51.19 51.19 1.1K
11:27 51.19 51.20 51.19 51.20 2.4K
11:28 51.23 51.23 51.23 51.23 0.5K
11:29 51.23 51.23 51.23 51.23 0.7K
11:30 51.18 51.18 51.18 51.18 2.1K
11:32 51.21 51.21 51.21 51.21 0.5K
11:33 51.19 51.19 51.17 51.17 0.7K
11:34 51.20 51.21 51.20 51.21 0.5K
11:35 51.21 51.23 51.21 51.23 0.8K
11:36 51.21 51.22 51.21 51.22 0.6K
11:37 51.23 51.26 51.23 51.26 3.4K
11:38 51.26 51.27 51.26 51.27 2.3K
11:40 51.28 51.28 51.28 51.28 0.4K
11:41 51.26 51.29 51.26 51.28 2.2K
11:42 51.30 51.30 51.29 51.29 1.2K
11:43 51.29 51.29 51.27 51.27 3.0K
11:47 51.31 51.32 51.31 51.32 0.6K
11:48 51.29 51.29 51.29 51.29 0.4K
11:49 51.29 51.29 51.29 51.29 1.0K
11:50 51.40 51.40 51.40 51.40 7.5K
11:51 51.39 51.42 51.39 51.42 0.5K
11:52 51.42 51.42 51.42 51.42 14.1K
11:54 51.43 51.43 51.43 51.43 2.5K
11:55 51.43 51.43 51.39 51.39 3.7K
11:57 51.44 51.44 51.44 51.44 0.3K
11:58 51.45 51.45 51.45 51.45 0.5K
11:59 51.45 51.45 51.43 51.43 0.4K
12:00 51.43 51.45 51.43 51.45 2.2K
12:01 51.47 51.49 51.47 51.49 1.2K
12:02 51.48 51.48 51.48 51.48 0.3K
12:03 51.45 51.47 51.45 51.47 0.4K
12:05 51.51 51.51 51.51 51.51 4.3K
12:06 51.51 51.51 51.51 51.51 0.1K
12:07 51.48 51.49 51.48 51.49 3.1K
12:08 51.50 51.50 51.50 51.50 0.1K
12:09 51.48 51.48 51.47 51.47 3.3K
12:10 51.47 51.47 51.47 51.47 0.5K
12:11 51.53 51.53 51.53 51.53 0.5K
12:12 51.53 51.53 51.53 51.53 2.8K
12:13 51.45 51.45 51.44 51.44 1.0K
12:14 51.42 51.43 51.42 51.43 2.0K
12:15 51.41 51.41 51.41 51.41 0.8K
12:16 51.40 51.40 51.40 51.40 0.2K
12:17 51.42 51.42 51.42 51.42 2.2K
12:18 51.42 51.42 51.39 51.41 1.7K
12:19 51.45 51.45 51.45 51.45 11.3K
12:21 51.39 51.41 51.39 51.41 7.2K
12:22 51.43 51.43 51.41 51.41 1.5K
12:23 51.40 51.40 51.40 51.40 0.5K
12:26 51.43 51.43 51.43 51.43 0.4K
12:27 51.39 51.39 51.39 51.39 1.8K
12:28 51.37 51.37 51.37 51.37 0.4K
12:29 51.40 51.40 51.40 51.40 0.1K
12:30 51.41 51.41 51.41 51.40 0.4K
12:31 51.40 51.40 51.40 51.40 1.4K
12:34 51.40 51.40 51.40 51.40 2.0K
12:35 51.36 51.36 51.36 51.36 0.2K
12:36 51.37 51.37 51.35 51.35 1.8K
12:39 51.32 51.32 51.32 51.32 0.8K
12:40 51.35 51.35 51.35 51.35 0.4K
12:41 51.34 51.34 51.34 51.34 0.5K
12:42 51.36 51.36 51.36 51.36 0.9K
12:49 51.41 51.41 51.38 51.38 2.1K
12:50 51.37 51.37 51.37 51.37 0.7K
12:51 51.39 51.39 51.39 51.39 0.2K
12:52 51.40 51.40 51.40 51.40 12.9K
12:57 51.38 51.38 51.38 51.38 0.3K
12:58 51.36 51.36 51.36 51.36 14.2K
13:05 51.39 51.39 51.39 51.39 2.3K
13:06 51.38 51.38 51.38 51.38 0.4K
13:08 51.38 51.38 51.38 51.38 0.3K
13:09 51.37 51.37 51.37 51.37 0.4K
13:11 51.43 51.43 51.43 51.43 2.2K
13:14 51.49 51.49 51.49 51.49 2.0K
13:16 51.54 51.54 51.54 51.54 2.0K
13:17 51.51 51.51 51.51 51.51 1.0K
13:19 51.54 51.58 51.54 51.58 0.2K
13:20 51.58 51.58 51.57 51.57 0.5K
13:21 51.55 51.55 51.54 51.54 1.3K
13:24 51.53 51.53 51.53 51.53 1.5K
13:25 51.56 51.56 51.56 51.56 0.4K
13:26 51.60 51.60 51.60 51.60 1.6K
13:30 51.65 51.68 51.65 51.68 0.6K
13:31 51.74 51.74 51.74 51.74 0.2K
13:32 51.73 51.74 51.72 51.74 2.3K
13:34 51.69 51.73 51.69 51.72 0.5K
13:35 51.72 51.72 51.72 51.72 5.3K
13:36 51.73 51.73 51.73 51.73 0.7K
13:37 51.73 51.73 51.72 51.71 3.2K
13:38 51.70 51.70 51.66 51.66 0.8K
13:39 51.68 51.68 51.68 51.68 0.3K
13:40 51.68 51.68 51.67 51.67 2.2K
13:42 51.66 51.66 51.66 51.66 0.3K
13:45 51.65 51.65 51.64 51.64 6.2K
13:46 51.68 51.68 51.68 51.68 0.3K
13:47 51.63 51.63 51.63 51.63 0.2K
13:48 51.61 51.63 51.61 51.63 3.1K
13:49 51.63 51.63 51.59 51.59 1.6K
13:51 51.63 51.64 51.63 51.64 0.5K
13:52 51.65 51.65 51.64 51.64 0.5K
13:53 51.65 51.66 51.65 51.66 0.9K
13:55 51.66 51.66 51.61 51.61 14.7K
13:57 51.61 51.61 51.61 51.61 0.4K
13:59 51.59 51.59 51.59 51.59 1.3K
14:00 51.56 51.56 51.56 51.56 0.4K
14:02 51.58 51.58 51.56 51.56 0.7K
14:04 51.55 51.56 51.55 51.56 2.5K
14:05 51.56 51.56 51.55 51.55 2.0K
14:07 51.55 51.55 51.55 51.55 0.7K
14:09 51.55 51.55 51.55 51.55 1.2K
14:10 51.57 51.57 51.57 51.57 1.5K
14:11 51.55 51.55 51.54 51.54 0.4K
14:12 51.53 51.53 51.52 51.52 0.8K
14:13 51.55 51.55 51.55 51.55 0.5K
14:15 51.53 51.53 51.53 51.53 2.9K
14:17 51.51 51.52 51.51 51.52 4.0K
14:19 51.50 51.50 51.50 51.50 2.1K
14:25 51.55 51.56 51.55 51.56 1.2K
14:26 51.55 51.55 51.55 51.55 0.9K
14:29 51.53 51.53 51.53 51.53 0.2K
14:30 51.56 51.56 51.56 51.56 1.6K
14:31 51.58 51.58 51.58 51.58 0.5K
14:32 51.58 51.58 51.58 51.58 0.8K
14:33 51.59 51.59 51.59 51.59 1.0K
14:34 51.62 51.62 51.62 51.62 0.7K
14:35 51.62 51.62 51.62 51.62 0.6K
14:36 51.62 51.62 51.62 51.62 1.4K
14:38 51.57 51.57 51.57 51.57 0.5K
14:39 51.55 51.55 51.55 51.55 0.3K
14:40 51.55 51.55 51.55 51.55 0.6K
14:41 51.55 51.55 51.54 51.55 1.1K
14:42 51.59 51.59 51.59 51.59 2.4K
14:43 51.59 51.59 51.59 51.59 1.5K
14:45 51.58 51.59 51.58 51.59 2.5K
14:46 51.59 51.59 51.59 51.59 0.4K
14:47 51.61 51.61 51.61 51.61 2.5K
14:50 51.59 51.59 51.59 51.59 0.2K
14:51 51.60 51.60 51.60 51.60 1.3K
14:53 51.63 51.63 51.63 51.63 0.2K
14:54 51.63 51.63 51.63 51.63 5.5K
14:56 51.62 51.62 51.61 51.61 1.2K
14:57 51.61 51.61 51.61 51.61 0.4K
14:58 51.61 51.61 51.59 51.59 0.3K
14:59 51.59 51.59 51.58 51.58 0.9K
15:00 51.59 51.60 51.59 51.60 4.0K
15:04 51.65 51.65 51.65 51.65 0.6K
15:05 51.63 51.63 51.63 51.63 0.1K
15:06 51.62 51.62 51.62 51.62 3.5K
15:08 51.60 51.60 51.60 51.60 1.3K
15:09 51.56 51.56 51.56 51.56 0.9K
15:11 51.50 51.50 51.50 51.50 2.5K
15:12 51.54 51.54 51.54 51.54 3.4K
15:13 51.54 51.54 51.54 51.54 2.8K
15:15 51.46 51.46 51.46 51.46 0.6K
15:16 51.52 51.52 51.52 51.52 0.7K
15:17 51.51 51.51 51.51 51.51 0.1K
15:18 51.51 51.52 51.51 51.52 0.4K
15:19 51.51 51.51 51.51 51.51 1.2K
15:20 51.50 51.50 51.50 51.50 0.2K
15:21 51.48 51.48 51.48 51.48 4.1K
15:23 51.50 51.50 51.50 51.50 2.6K
15:26 51.49 51.49 51.49 51.49 0.2K
15:27 51.51 51.51 51.51 51.51 1.8K
15:32 51.49 51.49 51.49 51.49 1.0K
15:34 51.48 51.48 51.48 51.48 2.4K
15:35 51.47 51.47 51.47 51.47 0.4K
15:36 51.48 51.51 51.48 51.51 1.3K
15:40 51.50 51.51 51.50 51.51 4.6K
15:41 51.53 51.53 51.53 51.53 0.9K
15:42 51.51 51.51 51.51 51.51 1.3K
15:43 51.50 51.50 51.50 51.50 2.0K
15:45 51.48 51.48 51.48 51.48 2.5K
15:46 51.48 51.48 51.48 51.48 0.2K
15:48 51.47 51.47 51.46 51.46 1.4K
15:49 51.46 51.46 51.46 51.46 1.4K
15:50 51.49 51.49 51.48 51.48 1.0K
15:51 51.48 51.48 51.48 51.48 1.5K
15:52 51.48 51.48 51.48 51.48 0.5K
15:53 51.48 51.48 51.48 51.48 0.2K
15:54 51.49 51.50 51.49 51.50 11.1K
15:55 51.51 51.54 51.51 51.54 2.0K
15:56 51.54 51.54 51.54 51.54 1.5K
15:57 51.54 51.54 51.54 51.54 1.0K
15:58 51.53 51.53 51.50 51.50 8.2K
15:59 51.50 51.52 51.50 51.51 22.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし