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 50.22 50.22 50.12 50.12 35.6K
09:32 50.11 50.13 50.11 50.11 1.7K
09:33 50.14 50.14 50.14 50.14 0.4K
09:34 50.16 50.16 50.14 50.15 11.8K
09:35 50.18 50.18 50.18 50.18 1.7K
09:36 50.20 50.26 50.20 50.26 1.0K
09:37 50.24 50.32 50.24 50.32 4.7K
09:38 50.27 50.28 50.26 50.28 1.6K
09:39 50.23 50.25 50.23 50.25 2.1K
09:40 50.18 50.18 50.16 50.16 1.6K
09:41 50.13 50.13 50.09 50.12 3.0K
09:42 50.19 50.19 50.19 50.19 2.9K
09:43 50.15 50.15 50.15 50.15 1.1K
09:45 50.04 50.04 50.00 50.00 6.7K
09:46 49.99 50.01 49.99 50.01 3.3K
09:47 49.97 49.97 49.97 49.97 1.4K
09:48 49.96 49.96 49.96 49.96 0.5K
09:49 49.94 49.94 49.93 49.93 1.9K
09:50 49.87 49.87 49.83 49.86 8.5K
09:51 49.85 49.85 49.81 49.81 4.6K
09:53 49.86 49.86 49.83 49.83 3.9K
09:54 49.83 49.84 49.83 49.83 3.5K
09:55 49.89 49.91 49.89 49.91 3.0K
09:56 49.83 49.86 49.83 49.86 1.8K
09:57 49.91 49.97 49.91 49.95 11.6K
09:58 49.92 49.95 49.92 49.93 5.7K
09:59 49.89 49.89 49.89 49.89 1.7K
10:00 49.91 49.91 49.91 49.91 0.2K
10:01 49.94 49.94 49.89 49.89 8.3K
10:02 49.95 49.95 49.95 49.95 2.7K
10:03 49.98 50.03 49.98 50.03 0.6K
10:04 49.97 49.97 49.97 49.97 0.7K
10:05 49.92 49.93 49.92 49.93 0.9K
10:06 49.86 49.86 49.85 49.84 0.4K
10:07 49.84 49.84 49.84 49.84 1.6K
10:08 49.84 49.84 49.74 49.74 14.8K
10:09 49.76 49.80 49.76 49.76 1.6K
10:10 49.77 49.78 49.77 49.77 0.8K
10:11 49.74 49.79 49.74 49.79 6.4K
10:12 49.81 49.81 49.81 49.81 0.4K
10:13 49.80 49.85 49.80 49.85 5.4K
10:14 49.85 49.88 49.85 49.88 2.6K
10:15 49.88 49.88 49.85 49.85 1.1K
10:16 49.76 49.76 49.74 49.75 0.8K
10:17 49.73 49.78 49.73 49.78 8.1K
10:18 49.79 49.81 49.78 49.78 3.1K
10:19 49.86 49.86 49.86 49.86 3.3K
10:20 49.84 49.86 49.84 49.86 1.4K
10:21 49.89 49.89 49.89 49.89 0.2K
10:22 49.89 49.95 49.89 49.95 7.6K
10:25 49.92 49.92 49.92 49.92 0.1K
10:26 49.98 49.98 49.98 49.98 0.2K
10:27 49.97 50.02 49.97 50.02 13.9K
10:28 50.04 50.11 50.04 50.11 3.6K
10:30 50.12 50.12 50.12 50.12 0.4K
10:31 50.14 50.19 50.14 50.19 2.3K
10:32 50.22 50.23 50.22 50.23 4.7K
10:33 50.29 50.29 50.26 50.26 1.3K
10:34 50.32 50.32 50.32 50.32 1.9K
10:35 50.28 50.28 50.27 50.27 4.3K
10:37 50.30 50.32 50.30 50.32 1.3K
10:39 50.39 50.39 50.34 50.34 5.9K
10:40 50.32 50.35 50.30 50.30 4.3K
10:41 50.28 50.28 50.27 50.28 2.4K
10:42 50.30 50.30 50.29 50.29 2.7K
10:43 50.24 50.24 50.24 50.23 0.4K
10:44 50.25 50.25 50.22 50.22 0.7K
10:45 50.29 50.29 50.29 50.29 0.5K
10:46 50.28 50.28 50.28 50.28 4.0K
10:47 50.23 50.30 50.23 50.30 8.8K
10:48 50.29 50.33 50.29 50.33 0.5K
10:49 50.32 50.32 50.30 50.30 0.9K
10:50 50.39 50.39 50.39 50.39 0.5K
10:51 50.39 50.39 50.37 50.37 1.7K
10:52 50.33 50.33 50.29 50.29 2.4K
10:53 50.28 50.28 50.28 50.28 2.2K
10:56 50.22 50.24 50.22 50.24 0.8K
10:57 50.20 50.20 50.20 50.20 0.8K
10:59 50.23 50.23 50.21 50.22 3.2K
11:01 50.21 50.21 50.18 50.21 2.5K
11:04 50.31 50.31 50.31 50.31 1.6K
11:05 50.37 50.37 50.37 50.37 0.5K
11:06 50.39 50.46 50.39 50.46 5.1K
11:07 50.48 50.48 50.47 50.47 2.6K
11:08 50.45 50.45 50.43 50.45 9.2K
11:09 50.45 50.46 50.42 50.42 5.9K
11:10 50.37 50.37 50.36 50.36 0.3K
11:11 50.36 50.37 50.35 50.36 3.4K
11:12 50.40 50.41 50.40 50.41 3.5K
11:13 50.39 50.39 50.39 50.39 0.6K
11:14 50.43 50.43 50.43 50.43 1.6K
11:15 50.46 50.48 50.46 50.48 0.3K
11:16 50.49 50.60 50.49 50.60 2.9K
11:17 50.54 50.57 50.54 50.57 1.8K
11:18 50.55 50.55 50.54 50.55 3.3K
11:19 50.56 50.56 50.56 50.56 0.2K
11:20 50.56 50.56 50.53 50.53 3.0K
11:21 50.61 50.61 50.61 50.61 4.0K
11:23 50.55 50.55 50.54 50.55 2.3K
11:24 50.55 50.57 50.50 50.57 11.5K
11:25 50.57 50.58 50.57 50.57 3.3K
11:26 50.55 50.57 50.55 50.57 2.3K
11:27 50.59 50.60 50.58 50.59 4.4K
11:28 50.58 50.60 50.58 50.60 0.6K
11:29 50.63 50.63 50.62 50.62 0.7K
11:30 50.60 50.60 50.60 50.59 1.4K
11:31 50.55 50.58 50.55 50.58 1.3K
11:32 50.61 50.61 50.61 50.61 0.8K
11:33 50.60 50.60 50.59 50.59 0.8K
11:34 50.53 50.58 50.53 50.57 10.7K
11:35 50.54 50.54 50.54 50.54 0.7K
11:36 50.48 50.48 50.48 50.48 2.4K
11:37 50.48 50.48 50.48 50.48 3.3K
11:39 50.48 50.48 50.48 50.48 0.1K
11:40 50.48 50.50 50.48 50.48 0.6K
11:41 50.49 50.49 50.49 50.49 0.3K
11:42 50.51 50.51 50.51 50.51 1.1K
11:43 50.49 50.50 50.48 50.48 0.8K
11:44 50.45 50.45 50.44 50.44 2.1K
11:45 50.43 50.43 50.42 50.42 0.9K
11:46 50.41 50.41 50.41 50.41 1.2K
11:48 50.41 50.41 50.37 50.37 1.1K
11:49 50.35 50.35 50.35 50.35 0.6K
11:50 50.34 50.34 50.34 50.34 0.7K
11:52 50.31 50.34 50.31 50.34 5.2K
11:53 50.23 50.23 50.20 50.20 2.0K
11:54 50.24 50.25 50.24 50.25 2.2K
11:58 50.18 50.18 50.18 50.18 0.5K
11:59 50.15 50.15 50.15 50.15 0.7K
12:00 50.18 50.19 50.18 50.19 2.0K
12:02 50.25 50.25 50.25 50.25 1.5K
12:03 50.23 50.23 50.20 50.20 2.1K
12:05 50.19 50.19 50.19 50.19 1.4K
12:06 50.20 50.20 50.20 50.20 0.4K
12:07 50.18 50.18 50.17 50.17 2.2K
12:08 50.14 50.14 50.14 50.14 0.9K
12:10 50.18 50.18 50.18 50.18 0.5K
12:11 50.28 50.29 50.27 50.27 1.8K
12:13 50.28 50.28 50.28 50.28 0.2K
12:14 50.28 50.29 50.28 50.28 3.7K
12:15 50.34 50.35 50.34 50.35 8.4K
12:16 50.37 50.38 50.37 50.37 3.0K
12:17 50.41 50.41 50.41 50.41 0.5K
12:18 50.43 50.43 50.42 50.42 2.8K
12:20 50.46 50.46 50.46 50.46 1.9K
12:21 50.50 50.50 50.47 50.49 4.7K
12:22 50.47 50.47 50.45 50.45 1.0K
12:23 50.45 50.49 50.45 50.49 10.5K
12:24 50.50 50.51 50.50 50.51 2.5K
12:25 50.51 50.54 50.51 50.54 4.8K
12:26 50.52 50.58 50.52 50.58 12.2K
12:27 50.62 50.62 50.60 50.60 1.7K
12:29 50.58 50.58 50.58 50.58 0.6K
12:30 50.60 50.61 50.59 50.60 14.7K
12:31 50.55 50.56 50.55 50.56 5.6K
12:32 50.53 50.53 50.53 50.53 0.5K
12:33 50.52 50.53 50.52 50.52 3.1K
12:34 50.50 50.51 50.50 50.51 6.5K
12:35 50.46 50.46 50.46 50.46 0.2K
12:36 50.44 50.44 50.44 50.44 5.1K
12:38 50.46 50.47 50.46 50.47 0.6K
12:39 50.48 50.48 50.48 50.48 2.0K
12:42 50.42 50.42 50.42 50.42 0.2K
12:43 50.48 50.48 50.48 50.48 2.0K
12:44 50.46 50.47 50.46 50.47 0.8K
12:46 50.46 50.46 50.45 50.45 0.6K
12:47 50.49 50.49 50.49 50.49 0.3K
12:48 50.47 50.48 50.44 50.44 4.4K
12:49 50.44 50.44 50.44 50.44 1.9K
12:50 50.48 50.48 50.48 50.48 1.3K
12:51 50.48 50.48 50.48 50.48 0.5K
12:52 50.51 50.51 50.51 50.51 1.3K
12:54 50.51 50.51 50.51 50.51 2.7K
12:55 50.51 50.51 50.51 50.51 1.6K
12:56 50.43 50.44 50.42 50.42 1.2K
12:57 50.40 50.40 50.40 50.40 0.5K
12:58 50.39 50.39 50.39 50.39 3.7K
13:00 50.41 50.41 50.39 50.39 4.2K
13:01 50.44 50.44 50.42 50.42 4.4K
13:02 50.42 50.47 50.42 50.47 3.3K
13:03 50.47 50.49 50.47 50.49 4.4K
13:05 50.49 50.49 50.49 50.49 0.7K
13:06 50.48 50.48 50.48 50.48 0.8K
13:07 50.46 50.48 50.46 50.48 4.3K
13:08 50.49 50.55 50.49 50.55 1.3K
13:10 50.53 50.53 50.53 50.53 2.6K
13:11 50.52 50.52 50.52 50.52 0.5K
13:12 50.54 50.54 50.52 50.53 10.9K
13:13 50.49 50.49 50.49 50.49 0.3K
13:14 50.48 50.48 50.48 50.48 1.5K
13:16 50.45 50.46 50.45 50.46 0.9K
13:17 50.41 50.41 50.41 50.41 0.8K
13:18 50.42 50.46 50.42 50.46 6.0K
13:19 50.46 50.46 50.46 50.46 1.4K
13:21 50.50 50.50 50.50 50.50 3.8K
13:22 50.48 50.48 50.47 50.47 1.3K
13:23 50.45 50.45 50.45 50.45 5.0K
13:24 50.44 50.44 50.44 50.44 0.6K
13:25 50.41 50.41 50.39 50.41 13.5K
13:26 50.40 50.40 50.40 50.40 0.1K
13:27 50.39 50.39 50.39 50.39 7.8K
13:30 50.38 50.38 50.38 50.38 2.7K
13:32 50.43 50.45 50.42 50.45 7.2K
13:34 50.46 50.46 50.46 50.46 0.2K
13:35 50.48 50.48 50.48 50.48 0.6K
13:36 50.48 50.48 50.48 50.48 0.6K
13:38 50.48 50.48 50.48 50.48 1.3K
13:40 50.50 50.50 50.50 50.50 0.4K
13:41 50.50 50.55 50.50 50.55 1.5K
13:42 50.55 50.58 50.55 50.56 0.8K
13:43 50.56 50.56 50.56 50.56 0.3K
13:44 50.54 50.60 50.54 50.60 8.8K
13:45 50.65 50.67 50.65 50.67 15.6K
13:47 50.57 50.57 50.57 50.57 3.5K
13:50 50.55 50.55 50.53 50.53 2.1K
13:52 50.59 50.59 50.59 50.58 0.2K
13:53 50.59 50.59 50.59 50.59 0.3K
13:55 50.57 50.57 50.57 50.57 1.3K
13:56 50.55 50.55 50.54 50.54 3.1K
13:57 50.55 50.55 50.54 50.55 0.6K
13:58 50.58 50.58 50.58 50.58 3.2K
13:59 50.55 50.55 50.55 50.55 0.7K
14:00 50.58 50.58 50.58 50.58 0.2K
14:01 50.54 50.54 50.54 50.54 6.7K
14:02 50.48 50.48 50.48 50.48 2.0K
14:03 50.42 50.42 50.41 50.41 6.3K
14:04 50.43 50.43 50.43 50.43 8.6K
14:06 50.38 50.38 50.38 50.38 0.8K
14:07 50.38 50.38 50.36 50.35 0.3K
14:08 50.36 50.37 50.35 50.35 7.0K
14:10 50.44 50.44 50.44 50.44 0.1K
14:11 50.41 50.41 50.41 50.41 0.5K
14:12 50.34 50.35 50.32 50.35 2.9K
14:13 50.33 50.33 50.32 50.32 3.7K
14:14 50.32 50.32 50.32 50.32 1.6K
14:16 50.29 50.31 50.29 50.31 2.1K
14:19 50.27 50.29 50.27 50.29 2.9K
14:20 50.31 50.31 50.31 50.31 5.8K
14:21 50.29 50.29 50.29 50.29 6.3K
14:24 50.28 50.28 50.28 50.28 1.0K
14:25 50.23 50.23 50.23 50.23 0.8K
14:26 50.20 50.20 50.20 50.20 0.8K
14:27 50.21 50.21 50.18 50.18 2.2K
14:28 50.17 50.17 50.17 50.17 0.7K
14:30 50.19 50.19 50.19 50.19 2.4K
14:31 50.18 50.18 50.18 50.18 0.3K
14:33 50.16 50.16 50.15 50.15 0.8K
14:34 50.23 50.23 50.23 50.23 0.7K
14:35 50.17 50.17 50.17 50.17 0.7K
14:36 50.18 50.18 50.18 50.18 2.2K
14:38 50.26 50.26 50.26 50.26 1.1K
14:41 50.31 50.31 50.31 50.31 1.5K
14:42 50.32 50.32 50.32 50.32 0.2K
14:43 50.33 50.33 50.33 50.33 1.1K
14:45 50.30 50.30 50.30 50.30 0.5K
14:46 50.31 50.31 50.31 50.31 0.6K
14:48 50.32 50.32 50.32 50.32 6.4K
14:50 50.31 50.32 50.30 50.30 4.5K
14:51 50.33 50.33 50.33 50.33 0.6K
14:52 50.33 50.33 50.29 50.29 3.7K
14:54 50.29 50.32 50.29 50.32 1.7K
14:56 50.28 50.29 50.28 50.29 2.5K
14:57 50.28 50.28 50.28 50.28 1.9K
14:58 50.27 50.27 50.27 50.27 2.2K
15:01 50.28 50.31 50.28 50.31 3.5K
15:03 50.29 50.29 50.29 50.29 1.3K
15:08 50.36 50.36 50.36 50.36 1.9K
15:11 50.41 50.41 50.41 50.41 1.7K
15:14 50.45 50.46 50.45 50.46 6.3K
15:16 50.46 50.46 50.43 50.43 22.8K
15:18 50.46 50.46 50.46 50.46 2.5K
15:19 50.45 50.45 50.45 50.45 0.5K
15:20 50.44 50.46 50.44 50.46 1.6K
15:21 50.47 50.51 50.46 50.51 2.8K
15:22 50.54 50.54 50.54 50.54 1.7K
15:23 50.57 50.57 50.57 50.57 0.8K
15:25 50.58 50.58 50.58 50.58 1.3K
15:26 50.57 50.58 50.57 50.58 3.1K
15:27 50.53 50.53 50.52 50.52 0.5K
15:28 50.52 50.52 50.52 50.52 1.6K
15:29 50.50 50.51 50.50 50.51 1.9K
15:30 50.47 50.47 50.47 50.47 1.6K
15:31 50.52 50.52 50.52 50.52 1.0K
15:34 50.50 50.50 50.49 50.49 0.7K
15:35 50.49 50.50 50.49 50.50 9.4K
15:36 50.49 50.49 50.49 50.49 0.5K
15:37 50.48 50.48 50.47 50.47 13.5K
15:39 50.46 50.46 50.46 50.46 3.4K
15:41 50.45 50.45 50.45 50.45 2.0K
15:44 50.47 50.47 50.47 50.47 1.4K
15:45 50.48 50.48 50.48 50.48 3.7K
15:46 50.49 50.49 50.49 50.49 1.5K
15:47 50.47 50.48 50.47 50.48 2.9K
15:48 50.48 50.50 50.48 50.50 1.1K
15:49 50.50 50.50 50.50 50.50 0.9K
15:50 50.53 50.54 50.52 50.54 4.0K
15:51 50.54 50.55 50.54 50.55 2.3K
15:52 50.54 50.55 50.54 50.55 4.5K
15:53 50.54 50.55 50.54 50.55 15.6K
15:54 50.59 50.59 50.58 50.58 5.7K
15:55 50.59 50.62 50.59 50.62 6.0K
15:56 50.59 50.60 50.59 50.60 13.7K
15:57 50.60 50.60 50.59 50.59 2.2K
15:58 50.64 50.64 50.64 50.64 11.5K
15:59 50.64 50.64 50.59 50.62 19.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし