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 50.36 50.36 50.31 50.31 121.1K
09:31 50.31 50.32 50.27 50.27 4.6K
09:32 50.25 50.25 50.25 50.25 0.4K
09:33 50.27 50.31 50.27 50.31 3.1K
09:34 50.33 50.34 50.32 50.33 9.8K
09:36 50.29 50.29 50.25 50.25 1.4K
09:37 50.27 50.29 50.27 50.29 2.4K
09:38 50.36 50.36 50.36 50.36 2.2K
09:39 50.37 50.40 50.37 50.38 4.9K
09:40 50.40 50.45 50.40 50.45 22.3K
09:41 50.43 50.46 50.43 50.44 12.2K
09:42 50.45 50.48 50.45 50.48 9.4K
09:43 50.50 50.54 50.50 50.52 23.1K
09:44 50.53 50.54 50.52 50.52 10.5K
09:45 50.55 50.58 50.55 50.57 14.0K
09:46 50.56 50.61 50.56 50.60 16.6K
09:47 50.60 50.63 50.60 50.62 19.9K
09:48 50.64 50.66 50.64 50.64 12.2K
09:49 50.65 50.69 50.65 50.66 15.7K
09:50 50.66 50.66 50.58 50.59 35.1K
09:51 50.58 50.58 50.52 50.52 21.1K
09:52 50.53 50.55 50.51 50.51 8.1K
09:53 50.51 50.51 50.47 50.49 3.8K
09:54 50.46 50.47 50.45 50.47 2.9K
09:55 50.50 50.52 50.50 50.51 4.5K
09:56 50.51 50.51 50.50 50.51 1.0K
09:57 50.53 50.55 50.53 50.55 1.2K
09:58 50.53 50.53 50.50 50.51 2.7K
09:59 50.52 50.53 50.52 50.53 2.8K
10:00 50.55 50.55 50.53 50.55 3.0K
10:01 50.57 50.57 50.56 50.56 1.0K
10:02 50.55 50.55 50.55 50.55 1.6K
10:03 50.54 50.54 50.50 50.50 5.6K
10:04 50.50 50.50 50.50 50.50 3.4K
10:05 50.56 50.56 50.56 50.56 0.2K
10:06 50.59 50.61 50.59 50.61 3.1K
10:08 50.61 50.61 50.61 50.61 2.0K
10:09 50.59 50.59 50.59 50.59 1.3K
10:10 50.58 50.61 50.58 50.61 4.9K
10:11 50.57 50.57 50.57 50.57 4.7K
10:12 50.56 50.57 50.56 50.57 1.3K
10:13 50.56 50.56 50.55 50.55 3.1K
10:15 50.56 50.56 50.55 50.56 1.2K
10:16 50.56 50.56 50.56 50.56 1.3K
10:17 50.61 50.61 50.60 50.60 0.8K
10:18 50.56 50.56 50.56 50.56 2.4K
10:19 50.54 50.55 50.54 50.54 1.4K
10:20 50.61 50.62 50.59 50.60 2.7K
10:21 50.60 50.60 50.60 50.60 2.2K
10:22 50.61 50.64 50.61 50.64 2.0K
10:23 50.66 50.66 50.66 50.66 2.0K
10:24 50.63 50.67 50.62 50.67 1.2K
10:25 50.67 50.67 50.67 50.67 3.2K
10:26 50.62 50.62 50.62 50.62 1.4K
10:27 50.61 50.64 50.61 50.64 2.3K
10:28 50.64 50.64 50.62 50.61 3.7K
10:29 50.57 50.58 50.57 50.57 4.1K
10:30 50.61 50.61 50.60 50.60 2.4K
10:31 50.60 50.60 50.60 50.60 15.7K
10:32 50.64 50.64 50.62 50.62 7.6K
10:33 50.61 50.61 50.53 50.53 6.8K
10:34 50.54 50.54 50.54 50.54 2.8K
10:35 50.60 50.63 50.60 50.63 10.1K
10:36 50.64 50.64 50.60 50.60 4.2K
10:37 50.60 50.62 50.60 50.61 5.5K
10:38 50.61 50.61 50.61 50.61 2.2K
10:39 50.55 50.56 50.53 50.55 7.5K
10:40 50.57 50.58 50.57 50.58 1.1K
10:41 50.54 50.58 50.54 50.57 3.4K
10:42 50.58 50.58 50.56 50.56 1.7K
10:43 50.55 50.57 50.55 50.56 0.8K
10:44 50.57 50.58 50.57 50.58 0.9K
10:45 50.57 50.58 50.57 50.58 0.7K
10:46 50.56 50.56 50.54 50.54 1.6K
10:47 50.49 50.52 50.49 50.51 1.2K
10:48 50.51 50.51 50.50 50.49 1.1K
10:49 50.49 50.50 50.49 50.50 3.5K
10:50 50.53 50.54 50.53 50.54 3.4K
10:54 50.47 50.47 50.45 50.45 3.1K
10:55 50.49 50.51 50.49 50.51 2.3K
10:57 50.46 50.46 50.46 50.46 0.7K
10:58 50.46 50.46 50.46 50.46 2.4K
10:59 50.48 50.49 50.48 50.49 1.3K
11:00 50.52 50.53 50.50 50.50 1.5K
11:01 50.53 50.53 50.51 50.51 0.8K
11:02 50.50 50.50 50.48 50.48 1.9K
11:04 50.50 50.52 50.50 50.52 2.2K
11:05 50.55 50.55 50.55 50.55 0.1K
11:06 50.55 50.55 50.55 50.55 0.3K
11:07 50.56 50.56 50.56 50.56 8.6K
11:08 50.57 50.57 50.57 50.57 0.2K
11:09 50.56 50.57 50.56 50.57 3.5K
11:10 50.58 50.58 50.58 50.57 0.8K
11:12 50.57 50.57 50.57 50.57 0.8K
11:13 50.57 50.57 50.57 50.57 4.0K
11:14 50.56 50.56 50.54 50.55 2.2K
11:15 50.57 50.57 50.57 50.57 0.7K
11:16 50.52 50.52 50.52 50.52 4.8K
11:17 50.54 50.54 50.54 50.54 1.4K
11:19 50.50 50.50 50.49 50.49 7.9K
11:20 50.46 50.46 50.46 50.46 0.4K
11:21 50.45 50.46 50.45 50.45 1.2K
11:22 50.42 50.43 50.42 50.43 1.7K
11:23 50.46 50.46 50.44 50.44 0.6K
11:24 50.43 50.44 50.43 50.44 0.6K
11:26 50.45 50.45 50.45 50.45 1.3K
11:30 50.47 50.47 50.45 50.45 1.5K
11:31 50.43 50.43 50.43 50.43 0.8K
11:32 50.42 50.42 50.42 50.42 0.3K
11:33 50.46 50.46 50.46 50.45 1.1K
11:34 50.46 50.47 50.44 50.47 2.6K
11:36 50.48 50.48 50.48 50.48 1.7K
11:37 50.46 50.46 50.46 50.45 0.7K
11:39 50.46 50.46 50.46 50.46 0.3K
11:41 50.45 50.46 50.45 50.46 0.3K
11:42 50.48 50.48 50.48 50.48 0.3K
11:43 50.48 50.48 50.48 50.48 0.5K
11:44 50.48 50.48 50.48 50.48 2.2K
11:45 50.49 50.49 50.49 50.49 0.9K
11:46 50.49 50.49 50.45 50.45 1.2K
11:48 50.47 50.47 50.45 50.45 0.5K
11:49 50.46 50.46 50.46 50.46 3.2K
11:51 50.47 50.47 50.47 50.47 0.3K
11:52 50.47 50.47 50.46 50.46 4.8K
11:53 50.47 50.47 50.47 50.47 1.7K
11:55 50.50 50.50 50.50 50.50 1.1K
11:56 50.49 50.49 50.49 50.49 0.4K
11:57 50.48 50.48 50.47 50.47 2.7K
11:58 50.49 50.49 50.49 50.49 1.0K
11:59 50.48 50.48 50.46 50.46 6.8K
12:00 50.49 50.49 50.48 50.48 1.8K
12:01 50.51 50.51 50.49 50.49 0.9K
12:02 50.48 50.48 50.48 50.48 2.4K
12:07 50.45 50.45 50.44 50.44 0.4K
12:08 50.43 50.43 50.42 50.42 4.3K
12:10 50.43 50.43 50.43 50.43 0.9K
12:11 50.43 50.43 50.43 50.43 0.3K
12:13 50.39 50.39 50.39 50.39 0.7K
12:14 50.42 50.42 50.42 50.42 5.2K
12:17 50.41 50.41 50.41 50.41 2.4K
12:19 50.39 50.39 50.37 50.37 3.5K
12:20 50.38 50.38 50.38 50.38 1.5K
12:21 50.37 50.37 50.37 50.37 3.1K
12:22 50.39 50.39 50.39 50.39 0.7K
12:23 50.38 50.38 50.38 50.38 2.7K
12:24 50.39 50.39 50.39 50.39 0.7K
12:26 50.36 50.36 50.36 50.36 0.9K
12:27 50.36 50.36 50.36 50.36 1.7K
12:30 50.38 50.39 50.38 50.39 1.6K
12:31 50.39 50.39 50.39 50.39 1.1K
12:32 50.36 50.36 50.36 50.36 0.2K
12:33 50.36 50.36 50.35 50.35 0.8K
12:34 50.35 50.35 50.35 50.35 6.6K
12:40 50.35 50.35 50.35 50.35 1.2K
12:42 50.39 50.39 50.39 50.39 0.7K
12:43 50.40 50.40 50.40 50.40 0.5K
12:44 50.41 50.41 50.41 50.41 0.2K
12:45 50.39 50.39 50.38 50.38 1.3K
12:46 50.38 50.38 50.38 50.38 1.1K
12:47 50.38 50.39 50.38 50.39 0.7K
12:48 50.37 50.37 50.37 50.37 4.9K
12:49 50.37 50.37 50.36 50.36 2.2K
12:51 50.36 50.37 50.36 50.37 0.5K
12:52 50.40 50.40 50.40 50.40 2.6K
12:53 50.39 50.39 50.39 50.39 0.3K
12:54 50.39 50.39 50.39 50.39 0.8K
12:56 50.40 50.40 50.40 50.40 6.8K
12:57 50.41 50.41 50.41 50.41 0.1K
12:58 50.41 50.41 50.41 50.41 1.0K
13:00 50.43 50.43 50.42 50.42 1.4K
13:01 50.43 50.43 50.43 50.43 1.0K
13:02 50.48 50.48 50.45 50.46 12.8K
13:04 50.49 50.49 50.49 50.49 1.9K
13:06 50.48 50.48 50.48 50.47 1.6K
13:09 50.48 50.49 50.48 50.49 6.5K
13:14 50.54 50.54 50.54 50.54 0.8K
13:16 50.54 50.54 50.54 50.54 2.5K
13:17 50.56 50.56 50.56 50.56 2.9K
13:18 50.55 50.55 50.55 50.55 0.1K
13:19 50.51 50.51 50.49 50.49 2.5K
13:21 50.46 50.46 50.45 50.45 0.4K
13:22 50.45 50.45 50.44 50.44 0.8K
13:23 50.43 50.43 50.40 50.40 1.1K
13:24 50.39 50.41 50.39 50.41 1.1K
13:25 50.39 50.39 50.38 50.38 1.5K
13:26 50.36 50.36 50.36 50.35 1.5K
13:27 50.35 50.35 50.35 50.35 3.0K
13:28 50.32 50.33 50.30 50.31 4.0K
13:29 50.28 50.28 50.28 50.28 3.1K
13:30 50.27 50.27 50.26 50.26 1.2K
13:31 50.27 50.27 50.27 50.27 0.6K
13:33 50.29 50.29 50.29 50.29 1.7K
13:34 50.33 50.33 50.33 50.33 0.2K
13:35 50.34 50.34 50.31 50.31 0.6K
13:36 50.31 50.33 50.31 50.32 1.6K
13:37 50.35 50.35 50.35 50.35 0.2K
13:38 50.33 50.33 50.33 50.33 0.5K
13:39 50.31 50.31 50.30 50.30 1.4K
13:41 50.33 50.35 50.33 50.34 1.6K
13:42 50.35 50.35 50.35 50.35 0.1K
13:43 50.34 50.34 50.34 50.34 25.7K
13:44 50.37 50.37 50.37 50.37 0.6K
13:45 50.36 50.36 50.35 50.35 0.7K
13:46 50.34 50.35 50.34 50.35 1.5K
13:47 50.35 50.37 50.35 50.37 1.0K
13:48 50.38 50.38 50.38 50.38 0.4K
13:49 50.38 50.39 50.38 50.39 0.8K
13:51 50.42 50.42 50.42 50.42 1.0K
13:52 50.40 50.40 50.40 50.40 0.3K
13:53 50.41 50.41 50.40 50.40 0.5K
13:54 50.40 50.40 50.40 50.40 0.7K
13:55 50.40 50.40 50.40 50.40 0.9K
13:58 50.40 50.41 50.40 50.40 0.6K
13:59 50.40 50.41 50.40 50.41 1.7K
14:00 50.41 50.41 50.41 50.41 2.3K
14:03 50.46 50.48 50.46 50.48 1.7K
14:05 50.45 50.46 50.45 50.46 2.7K
14:06 50.42 50.42 50.42 50.42 5.0K
14:07 50.43 50.43 50.43 50.43 0.1K
14:08 50.42 50.42 50.42 50.42 2.2K
14:09 50.41 50.41 50.41 50.41 1.6K
14:10 50.38 50.40 50.38 50.40 1.3K
14:11 50.42 50.42 50.42 50.42 4.2K
14:12 50.41 50.41 50.41 50.41 0.9K
14:13 50.40 50.40 50.40 50.40 1.8K
14:15 50.41 50.41 50.41 50.41 0.1K
14:16 50.40 50.40 50.38 50.38 1.4K
14:17 50.38 50.38 50.38 50.38 0.2K
14:18 50.37 50.37 50.37 50.37 5.9K
14:19 50.36 50.36 50.36 50.36 2.2K
14:20 50.34 50.34 50.32 50.32 1.9K
14:21 50.32 50.32 50.32 50.32 1.3K
14:22 50.36 50.36 50.36 50.36 0.3K
14:25 50.32 50.32 50.28 50.28 6.8K
14:26 50.32 50.32 50.27 50.27 5.3K
14:27 50.26 50.26 50.24 50.24 2.8K
14:28 50.26 50.26 50.26 50.26 0.6K
14:29 50.25 50.25 50.25 50.25 3.0K
14:31 50.22 50.27 50.22 50.27 4.5K
14:32 50.26 50.27 50.26 50.27 0.8K
14:33 50.31 50.31 50.31 50.31 1.6K
14:34 50.30 50.32 50.30 50.32 5.4K
14:36 50.29 50.29 50.29 50.29 0.4K
14:38 50.32 50.32 50.32 50.32 0.4K
14:40 50.34 50.34 50.33 50.33 1.3K
14:46 50.27 50.29 50.27 50.29 0.5K
14:47 50.28 50.28 50.28 50.28 1.4K
14:48 50.25 50.25 50.25 50.25 0.2K
14:49 50.25 50.25 50.25 50.25 13.0K
14:52 50.25 50.25 50.25 50.25 9.2K
14:53 50.25 50.25 50.25 50.25 0.5K
14:55 50.32 50.32 50.32 50.32 1.3K
14:56 50.35 50.35 50.35 50.35 1.5K
14:57 50.34 50.36 50.34 50.36 1.3K
14:59 50.34 50.34 50.34 50.34 4.0K
15:00 50.34 50.34 50.34 50.34 0.2K
15:01 50.33 50.33 50.33 50.33 1.2K
15:02 50.35 50.35 50.34 50.34 5.1K
15:03 50.33 50.33 50.32 50.32 3.7K
15:05 50.28 50.29 50.28 50.29 4.3K
15:06 50.31 50.31 50.29 50.29 2.9K
15:07 50.29 50.29 50.28 50.28 4.5K
15:09 50.29 50.29 50.29 50.29 1.9K
15:10 50.29 50.29 50.29 50.29 2.2K
15:11 50.29 50.29 50.29 50.29 0.4K
15:12 50.27 50.27 50.23 50.24 2.3K
15:13 50.25 50.25 50.22 50.23 3.9K
15:14 50.23 50.23 50.23 50.23 1.5K
15:15 50.21 50.21 50.21 50.21 0.2K
15:16 50.20 50.20 50.18 50.18 3.3K
15:17 50.20 50.20 50.20 50.20 0.6K
15:18 50.18 50.19 50.18 50.19 7.9K
15:19 50.20 50.20 50.19 50.19 5.6K
15:20 50.19 50.19 50.19 50.19 2.3K
15:21 50.17 50.19 50.16 50.19 13.9K
15:22 50.19 50.19 50.18 50.18 4.3K
15:23 50.19 50.19 50.19 50.19 1.7K
15:24 50.18 50.19 50.18 50.19 1.9K
15:26 50.16 50.16 50.16 50.16 0.3K
15:27 50.16 50.16 50.12 50.12 5.6K
15:29 50.16 50.16 50.16 50.16 1.9K
15:31 50.18 50.18 50.18 50.18 1.2K
15:33 50.19 50.19 50.19 50.19 0.5K
15:34 50.17 50.17 50.17 50.17 1.0K
15:35 50.18 50.18 50.18 50.18 0.8K
15:36 50.13 50.13 50.13 50.13 3.9K
15:37 50.14 50.14 50.14 50.14 0.2K
15:38 50.14 50.19 50.14 50.19 2.1K
15:39 50.18 50.19 50.17 50.17 1.4K
15:40 50.17 50.17 50.17 50.17 0.2K
15:41 50.21 50.23 50.21 50.23 0.5K
15:42 50.23 50.23 50.23 50.23 6.4K
15:43 50.25 50.27 50.25 50.27 1.9K
15:44 50.27 50.27 50.27 50.27 4.0K
15:46 50.25 50.25 50.25 50.25 0.7K
15:47 50.26 50.26 50.26 50.26 9.3K
15:48 50.25 50.25 50.24 50.24 0.5K
15:49 50.25 50.25 50.25 50.25 5.3K
15:51 50.24 50.24 50.23 50.23 3.9K
15:52 50.23 50.24 50.23 50.24 5.5K
15:53 50.24 50.24 50.23 50.24 1.0K
15:54 50.25 50.25 50.24 50.24 8.7K
15:55 50.22 50.22 50.22 50.22 9.6K
15:56 50.24 50.24 50.24 50.24 3.1K
15:57 50.28 50.28 50.28 50.27 4.4K
15:58 50.29 50.30 50.29 50.30 1.1K
15:59 50.29 50.34 50.29 50.32 23.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし