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 50.07 50.11 50.06 50.11 27.2K
09:31 50.10 50.10 50.08 50.08 2.9K
09:32 50.06 50.06 50.06 50.06 1.0K
09:33 50.10 50.10 50.07 50.08 4.0K
09:34 50.08 50.09 50.08 50.09 2.2K
09:35 50.12 50.12 50.10 50.10 0.6K
09:36 50.11 50.11 50.10 50.11 2.9K
09:37 50.07 50.07 50.01 50.01 3.6K
09:38 50.03 50.03 50.03 50.03 1.2K
09:39 50.06 50.09 50.06 50.09 2.2K
09:40 50.13 50.16 50.13 50.15 2.0K
09:41 50.16 50.17 50.13 50.13 1.9K
09:42 50.16 50.17 50.16 50.17 2.9K
09:43 50.14 50.15 50.12 50.12 2.6K
09:44 50.12 50.12 50.11 50.11 1.2K
09:45 50.11 50.13 50.08 50.08 1.3K
09:46 50.08 50.08 50.08 50.08 1.5K
09:47 50.09 50.09 50.08 50.08 1.1K
09:48 50.10 50.11 50.09 50.09 1.5K
09:49 50.06 50.06 50.06 50.06 0.2K
09:50 50.07 50.07 50.05 50.05 3.7K
09:51 50.07 50.07 50.03 50.03 8.8K
09:52 50.06 50.06 50.05 50.05 3.3K
09:53 50.09 50.09 50.09 50.09 0.1K
09:54 50.07 50.07 50.07 50.07 1.1K
09:55 50.03 50.03 50.03 50.02 0.8K
09:56 50.00 50.00 50.00 50.00 0.7K
09:57 50.00 50.00 50.00 50.00 2.7K
09:58 49.98 49.98 49.97 49.97 0.3K
10:00 49.99 50.00 49.99 49.99 2.4K
10:04 50.08 50.09 50.08 50.09 4.0K
10:07 50.07 50.07 50.06 50.06 1.6K
10:09 50.08 50.08 50.07 50.07 1.2K
10:10 50.09 50.09 50.09 50.09 2.6K
10:11 50.11 50.12 50.11 50.12 2.3K
10:12 50.12 50.12 50.12 50.12 2.6K
10:15 50.14 50.14 50.14 50.14 2.7K
10:17 50.14 50.14 50.14 50.14 0.7K
10:18 50.11 50.11 50.10 50.10 1.0K
10:19 50.10 50.10 50.10 50.10 1.1K
10:20 50.11 50.11 50.10 50.10 0.6K
10:21 50.09 50.09 50.09 50.09 0.4K
10:22 50.11 50.11 50.11 50.11 2.9K
10:23 50.14 50.14 50.14 50.14 1.2K
10:25 50.11 50.11 50.10 50.10 1.0K
10:26 50.14 50.14 50.12 50.12 2.1K
10:27 50.11 50.11 50.11 50.11 0.8K
10:28 50.12 50.12 50.12 50.12 1.1K
10:29 50.14 50.14 50.14 50.14 4.7K
10:31 50.17 50.18 50.17 50.17 7.5K
10:32 50.18 50.19 50.18 50.19 3.3K
10:33 50.14 50.14 50.14 50.14 1.9K
10:34 50.13 50.13 50.13 50.13 0.4K
10:35 50.14 50.18 50.14 50.18 6.0K
10:37 50.16 50.16 50.16 50.16 2.9K
10:38 50.18 50.18 50.18 50.18 0.4K
10:39 50.18 50.19 50.18 50.18 3.4K
10:40 50.19 50.19 50.19 50.19 3.0K
10:42 50.20 50.21 50.20 50.21 0.5K
10:43 50.22 50.24 50.22 50.24 1.4K
10:44 50.24 50.25 50.23 50.25 3.2K
10:45 50.23 50.23 50.21 50.21 1.4K
10:46 50.23 50.24 50.23 50.24 4.7K
10:47 50.27 50.28 50.27 50.28 1.9K
10:48 50.26 50.28 50.26 50.28 3.1K
10:49 50.27 50.31 50.27 50.31 5.4K
10:50 50.30 50.32 50.30 50.32 12.1K
10:51 50.35 50.39 50.34 50.38 15.5K
10:52 50.41 50.44 50.41 50.43 5.2K
10:53 50.43 50.46 50.42 50.43 9.3K
10:54 50.44 50.45 50.43 50.43 4.3K
10:55 50.43 50.48 50.43 50.48 7.2K
10:56 50.47 50.47 50.45 50.45 4.4K
10:57 50.43 50.43 50.38 50.38 2.8K
10:58 50.42 50.42 50.40 50.40 6.6K
10:59 50.42 50.42 50.39 50.39 4.5K
11:00 50.40 50.47 50.40 50.46 11.6K
11:01 50.46 50.48 50.46 50.46 1.0K
11:02 50.47 50.47 50.45 50.45 4.2K
11:03 50.41 50.41 50.41 50.41 3.0K
11:04 50.40 50.40 50.39 50.39 6.9K
11:05 50.40 50.43 50.40 50.43 5.5K
11:06 50.39 50.39 50.39 50.39 0.7K
11:07 50.36 50.36 50.36 50.36 1.0K
11:08 50.35 50.35 50.35 50.35 0.1K
11:09 50.37 50.37 50.36 50.36 0.5K
11:10 50.38 50.40 50.36 50.36 3.5K
11:11 50.34 50.34 50.34 50.34 0.9K
11:12 50.34 50.34 50.34 50.34 0.5K
11:13 50.32 50.32 50.30 50.32 3.6K
11:14 50.33 50.33 50.29 50.29 2.6K
11:15 50.29 50.33 50.29 50.33 2.5K
11:16 50.36 50.36 50.35 50.35 0.8K
11:17 50.33 50.33 50.33 50.33 0.8K
11:18 50.30 50.32 50.29 50.32 2.5K
11:19 50.30 50.30 50.30 50.30 0.7K
11:20 50.30 50.31 50.30 50.31 1.8K
11:21 50.29 50.30 50.29 50.30 11.9K
11:23 50.35 50.35 50.35 50.35 1.4K
11:24 50.38 50.38 50.38 50.38 1.7K
11:25 50.39 50.39 50.37 50.37 0.5K
11:26 50.38 50.38 50.36 50.36 1.0K
11:27 50.37 50.37 50.35 50.35 1.1K
11:28 50.36 50.37 50.36 50.37 1.5K
11:29 50.36 50.36 50.36 50.35 1.1K
11:31 50.35 50.36 50.35 50.36 5.1K
11:32 50.36 50.36 50.35 50.35 1.7K
11:33 50.35 50.35 50.34 50.34 1.0K
11:34 50.32 50.32 50.32 50.32 3.2K
11:35 50.34 50.34 50.34 50.34 3.7K
11:36 50.37 50.38 50.37 50.38 0.9K
11:37 50.38 50.38 50.37 50.37 0.6K
11:38 50.35 50.35 50.34 50.34 5.3K
11:39 50.37 50.37 50.37 50.37 1.2K
11:41 50.37 50.37 50.35 50.35 3.6K
11:42 50.35 50.39 50.35 50.39 0.5K
11:43 50.38 50.38 50.37 50.38 1.3K
11:44 50.39 50.39 50.39 50.39 0.9K
11:45 50.37 50.37 50.37 50.37 3.2K
11:46 50.35 50.35 50.35 50.35 1.5K
11:47 50.36 50.36 50.34 50.34 1.8K
11:48 50.34 50.34 50.31 50.31 1.5K
11:49 50.32 50.32 50.32 50.32 1.3K
11:50 50.30 50.30 50.26 50.26 1.9K
11:51 50.19 50.19 50.19 50.19 0.8K
11:52 50.20 50.20 50.20 50.20 3.6K
11:54 50.24 50.24 50.24 50.24 1.2K
11:55 50.26 50.28 50.25 50.26 2.5K
11:56 50.24 50.24 50.24 50.24 0.9K
11:57 50.29 50.29 50.29 50.29 0.8K
11:58 50.23 50.24 50.23 50.24 5.4K
11:59 50.20 50.20 50.20 50.20 2.4K
12:01 50.25 50.25 50.22 50.22 2.7K
12:02 50.20 50.20 50.20 50.20 0.7K
12:04 50.23 50.23 50.22 50.22 1.9K
12:05 50.24 50.24 50.22 50.22 0.8K
12:06 50.21 50.21 50.21 50.21 0.6K
12:07 50.23 50.23 50.23 50.23 0.8K
12:08 50.23 50.23 50.23 50.23 2.7K
12:10 50.22 50.22 50.20 50.21 1.5K
12:11 50.22 50.22 50.21 50.21 2.2K
12:13 50.16 50.17 50.16 50.17 1.3K
12:14 50.20 50.20 50.20 50.20 0.1K
12:15 50.20 50.23 50.20 50.23 2.1K
12:16 50.24 50.24 50.24 50.24 3.1K
12:17 50.25 50.25 50.25 50.25 0.7K
12:18 50.26 50.26 50.26 50.26 0.8K
12:19 50.26 50.26 50.26 50.26 2.0K
12:21 50.27 50.28 50.27 50.28 2.3K
12:22 50.27 50.28 50.27 50.28 0.2K
12:23 50.32 50.32 50.31 50.31 1.2K
12:24 50.30 50.31 50.30 50.31 0.8K
12:25 50.31 50.32 50.30 50.31 14.9K
12:26 50.31 50.31 50.29 50.29 6.0K
12:27 50.30 50.34 50.30 50.34 6.3K
12:28 50.33 50.33 50.32 50.32 5.9K
12:29 50.32 50.32 50.32 50.32 0.6K
12:30 50.34 50.36 50.34 50.36 1.8K
12:31 50.35 50.35 50.34 50.34 4.0K
12:32 50.34 50.34 50.34 50.34 1.2K
12:33 50.34 50.34 50.33 50.33 2.9K
12:34 50.31 50.31 50.31 50.31 6.3K
12:35 50.35 50.36 50.35 50.36 2.0K
12:36 50.37 50.37 50.36 50.36 5.3K
12:38 50.37 50.39 50.37 50.38 3.8K
12:39 50.37 50.37 50.37 50.37 0.4K
12:40 50.39 50.39 50.38 50.38 5.9K
12:41 50.38 50.38 50.38 50.38 0.8K
12:42 50.39 50.39 50.39 50.39 2.0K
12:43 50.38 50.38 50.37 50.37 2.1K
12:45 50.37 50.37 50.35 50.35 1.1K
12:46 50.35 50.35 50.35 50.35 0.2K
12:47 50.37 50.39 50.37 50.39 3.3K
12:48 50.39 50.39 50.38 50.38 2.2K
12:49 50.39 50.39 50.38 50.38 0.8K
12:50 50.37 50.38 50.37 50.38 0.8K
12:51 50.39 50.39 50.39 50.39 0.3K
12:52 50.40 50.40 50.40 50.40 3.2K
12:53 50.39 50.39 50.39 50.39 0.6K
12:54 50.40 50.40 50.40 50.40 1.3K
12:56 50.42 50.42 50.40 50.40 0.9K
12:57 50.38 50.38 50.38 50.38 0.7K
13:00 50.40 50.40 50.38 50.38 1.7K
13:01 50.41 50.41 50.40 50.40 1.1K
13:02 50.39 50.39 50.38 50.38 2.7K
13:03 50.38 50.38 50.38 50.38 0.9K
13:04 50.40 50.40 50.40 50.40 0.2K
13:05 50.38 50.38 50.36 50.36 6.2K
13:06 50.35 50.35 50.35 50.35 5.4K
13:09 50.42 50.42 50.42 50.42 2.6K
13:11 50.45 50.45 50.45 50.45 0.6K
13:12 50.47 50.47 50.46 50.46 4.0K
13:13 50.49 50.49 50.48 50.49 1.4K
13:14 50.48 50.48 50.48 50.48 0.7K
13:15 50.46 50.46 50.45 50.45 0.3K
13:16 50.43 50.43 50.43 50.43 2.0K
13:17 50.44 50.44 50.44 50.44 0.7K
13:18 50.44 50.44 50.43 50.44 1.4K
13:19 50.44 50.44 50.43 50.43 1.4K
13:22 50.42 50.42 50.41 50.42 2.4K
13:23 50.42 50.42 50.41 50.42 2.2K
13:24 50.41 50.41 50.41 50.41 0.5K
13:25 50.43 50.43 50.43 50.43 0.1K
13:26 50.40 50.40 50.38 50.39 3.7K
13:27 50.40 50.40 50.40 50.40 1.7K
13:28 50.40 50.40 50.40 50.40 0.3K
13:29 50.42 50.42 50.42 50.42 0.5K
13:30 50.45 50.45 50.45 50.45 0.5K
13:31 50.46 50.46 50.46 50.46 0.3K
13:32 50.47 50.47 50.47 50.47 0.4K
13:33 50.49 50.49 50.48 50.48 1.9K
13:34 50.49 50.49 50.49 50.49 0.2K
13:35 50.49 50.50 50.49 50.50 1.0K
13:36 50.49 50.49 50.49 50.49 1.4K
13:37 50.48 50.48 50.48 50.48 1.7K
13:39 50.49 50.49 50.49 50.49 0.1K
13:40 50.48 50.50 50.48 50.50 1.0K
13:41 50.49 50.50 50.49 50.50 0.5K
13:42 50.49 50.50 50.49 50.49 6.3K
13:43 50.49 50.49 50.46 50.46 2.0K
13:44 50.45 50.45 50.45 50.45 3.1K
13:45 50.44 50.44 50.43 50.43 0.9K
13:46 50.41 50.42 50.41 50.42 0.9K
13:47 50.42 50.42 50.40 50.40 0.7K
13:48 50.39 50.39 50.38 50.38 1.0K
13:50 50.40 50.40 50.40 50.40 0.3K
13:51 50.40 50.40 50.40 50.40 1.1K
13:52 50.40 50.40 50.40 50.40 1.7K
13:55 50.44 50.44 50.43 50.43 2.4K
13:56 50.41 50.41 50.41 50.41 0.3K
13:57 50.41 50.42 50.41 50.42 0.5K
13:58 50.42 50.42 50.41 50.41 0.4K
14:00 50.41 50.41 50.41 50.41 0.6K
14:01 50.44 50.44 50.43 50.43 0.8K
14:02 50.43 50.43 50.43 50.43 0.2K
14:03 50.42 50.43 50.42 50.43 1.2K
14:04 50.42 50.42 50.42 50.42 2.5K
14:05 50.42 50.42 50.42 50.42 0.1K
14:06 50.43 50.43 50.41 50.41 3.5K
14:09 50.37 50.37 50.37 50.37 0.6K
14:10 50.37 50.37 50.36 50.36 0.9K
14:12 50.32 50.32 50.32 50.32 0.2K
14:13 50.32 50.32 50.32 50.32 5.8K
14:14 50.34 50.34 50.34 50.34 0.1K
14:15 50.34 50.35 50.34 50.35 1.0K
14:17 50.33 50.34 50.33 50.34 1.8K
14:18 50.31 50.32 50.31 50.32 1.7K
14:20 50.31 50.31 50.31 50.31 1.9K
14:24 50.35 50.35 50.35 50.35 0.4K
14:25 50.34 50.34 50.34 50.34 1.2K
14:28 50.37 50.37 50.37 50.37 0.4K
14:29 50.38 50.38 50.38 50.38 1.4K
14:30 50.37 50.37 50.37 50.37 1.4K
14:31 50.38 50.39 50.36 50.36 2.5K
14:32 50.36 50.36 50.34 50.33 4.8K
14:34 50.34 50.34 50.34 50.34 0.3K
14:35 50.35 50.35 50.35 50.35 1.6K
14:38 50.37 50.39 50.37 50.39 0.7K
14:39 50.38 50.38 50.37 50.37 2.2K
14:43 50.36 50.36 50.36 50.36 0.3K
14:44 50.37 50.37 50.37 50.37 0.7K
14:45 50.37 50.37 50.37 50.37 0.2K
14:46 50.36 50.36 50.36 50.36 1.5K
14:47 50.37 50.37 50.37 50.37 0.3K
14:48 50.37 50.37 50.31 50.31 1.6K
14:49 50.33 50.34 50.33 50.34 2.3K
14:51 50.32 50.32 50.31 50.31 1.6K
14:53 50.37 50.37 50.37 50.37 0.3K
14:54 50.35 50.35 50.35 50.35 0.9K
14:55 50.35 50.35 50.34 50.34 14.1K
14:57 50.35 50.35 50.35 50.35 0.2K
14:58 50.36 50.36 50.36 50.36 0.2K
14:59 50.37 50.37 50.37 50.37 0.4K
15:00 50.33 50.33 50.33 50.33 1.6K
15:01 50.35 50.35 50.35 50.35 0.5K
15:02 50.33 50.33 50.32 50.32 1.5K
15:04 50.36 50.36 50.35 50.35 2.0K
15:05 50.35 50.36 50.35 50.36 0.6K
15:06 50.35 50.35 50.35 50.35 1.2K
15:07 50.35 50.36 50.35 50.36 0.4K
15:08 50.37 50.37 50.35 50.35 1.1K
15:09 50.35 50.35 50.34 50.34 0.7K
15:10 50.35 50.35 50.35 50.35 0.3K
15:11 50.37 50.37 50.37 50.37 0.4K
15:12 50.36 50.36 50.36 50.36 2.2K
15:15 50.33 50.33 50.33 50.33 0.4K
15:16 50.34 50.34 50.34 50.34 0.5K
15:17 50.34 50.34 50.34 50.34 3.9K
15:18 50.34 50.34 50.34 50.34 0.1K
15:19 50.34 50.34 50.34 50.34 2.4K
15:20 50.33 50.33 50.33 50.33 1.7K
15:21 50.32 50.34 50.32 50.34 4.8K
15:23 50.33 50.33 50.33 50.33 0.2K
15:24 50.32 50.32 50.32 50.32 0.3K
15:25 50.33 50.33 50.33 50.33 0.7K
15:26 50.32 50.32 50.32 50.32 0.5K
15:27 50.30 50.30 50.30 50.30 2.2K
15:28 50.29 50.29 50.29 50.28 2.1K
15:29 50.27 50.27 50.27 50.27 0.5K
15:30 50.28 50.28 50.26 50.26 0.5K
15:31 50.27 50.27 50.27 50.27 1.7K
15:32 50.27 50.27 50.26 50.26 2.8K
15:34 50.25 50.25 50.25 50.25 0.5K
15:35 50.24 50.24 50.21 50.21 6.2K
15:36 50.22 50.22 50.22 50.22 1.5K
15:38 50.20 50.20 50.20 50.20 0.7K
15:39 50.20 50.20 50.20 50.20 0.5K
15:40 50.22 50.22 50.21 50.21 4.4K
15:41 50.22 50.22 50.22 50.22 2.7K
15:42 50.21 50.22 50.21 50.22 3.1K
15:43 50.23 50.23 50.23 50.23 0.2K
15:44 50.22 50.22 50.22 50.22 2.0K
15:45 50.20 50.20 50.18 50.18 5.4K
15:48 50.23 50.24 50.23 50.24 6.4K
15:49 50.23 50.23 50.23 50.23 1.6K
15:50 50.24 50.24 50.24 50.24 6.2K
15:51 50.25 50.29 50.25 50.29 1.1K
15:52 50.27 50.27 50.27 50.27 1.7K
15:53 50.27 50.27 50.27 50.27 0.2K
15:54 50.27 50.29 50.27 50.29 3.7K
15:55 50.27 50.27 50.26 50.26 1.4K
15:56 50.25 50.25 50.25 50.25 2.0K
15:57 50.25 50.26 50.25 50.26 1.1K
15:58 50.28 50.28 50.28 50.28 4.1K
15:59 50.27 50.27 50.24 50.25 29.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし