Grayscale Bitcoin Trust ETF (GBTC)

GBTC
🏛️ アメリカ →
96.36
最終更新: 2025-10-03
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 56.65 56.65 56.54 56.54 292.2K
09:31 56.51 56.51 56.43 56.46 26.9K
09:32 56.44 56.49 56.44 56.47 11.8K
09:33 56.44 56.45 56.41 56.41 37.0K
09:34 56.40 56.44 56.40 56.42 19.8K
09:35 56.43 56.47 56.40 56.47 24.4K
09:36 56.52 56.67 56.52 56.67 73.2K
09:37 56.68 56.74 56.65 56.74 45.2K
09:38 56.76 56.85 56.76 56.85 29.1K
09:39 56.83 56.83 56.76 56.78 9.3K
09:40 56.81 56.84 56.74 56.84 12.5K
09:41 56.83 56.83 56.75 56.76 9.1K
09:42 56.78 56.90 56.78 56.89 16.1K
09:43 56.86 56.93 56.86 56.92 25.1K
09:44 56.88 56.93 56.87 56.90 13.7K
09:45 56.95 56.96 56.89 56.92 23.3K
09:46 56.90 56.91 56.83 56.83 6.8K
09:47 56.86 56.86 56.82 56.85 4.6K
09:48 56.82 56.83 56.80 56.82 7.7K
09:49 56.79 56.79 56.77 56.78 5.0K
09:50 56.86 56.93 56.86 56.90 5.5K
09:51 57.00 57.02 56.98 57.00 45.9K
09:52 57.02 57.02 56.97 57.02 13.5K
09:53 57.05 57.06 57.03 57.06 23.5K
09:54 57.07 57.07 57.02 57.02 12.2K
09:55 57.04 57.12 57.04 57.05 40.9K
09:56 57.05 57.11 57.05 57.10 1.8K
09:57 57.11 57.12 57.04 57.10 71.6K
09:58 57.10 57.14 57.07 57.14 10.2K
09:59 57.15 57.17 57.14 57.16 19.9K
10:00 57.13 57.18 57.09 57.09 31.6K
10:01 57.11 57.22 57.11 57.22 10.3K
10:02 57.24 57.24 57.23 57.24 15.5K
10:03 57.27 57.30 57.27 57.29 31.3K
10:04 57.30 57.31 57.21 57.24 17.3K
10:05 57.20 57.21 57.12 57.16 20.1K
10:06 57.15 57.15 57.10 57.12 14.5K
10:07 57.11 57.12 57.07 57.08 4.9K
10:08 57.09 57.09 56.94 56.98 29.6K
10:09 56.97 56.97 56.90 56.95 12.8K
10:10 56.94 57.02 56.93 57.02 18.5K
10:11 57.05 57.12 57.05 57.09 22.5K
10:12 57.05 57.08 56.98 57.04 15.3K
10:13 57.03 57.06 57.00 57.06 6.8K
10:14 57.03 57.05 57.00 57.00 16.8K
10:15 56.99 57.06 56.99 57.02 14.9K
10:16 57.00 57.00 56.98 56.98 4.0K
10:17 56.99 57.04 56.99 57.00 13.8K
10:18 57.05 57.05 56.91 56.91 20.1K
10:19 56.89 56.94 56.89 56.92 7.4K
10:20 56.88 56.88 56.81 56.87 10.7K
10:21 56.85 56.86 56.77 56.77 30.1K
10:22 56.78 56.86 56.72 56.84 29.9K
10:23 56.85 57.00 56.85 57.00 62.7K
10:24 57.02 57.02 57.01 57.02 3.2K
10:25 57.01 57.13 57.01 57.08 22.9K
10:26 57.10 57.10 57.07 57.09 12.2K
10:27 57.06 57.06 56.95 56.95 8.7K
10:28 56.91 56.96 56.91 56.95 4.8K
10:29 56.98 56.98 56.95 56.95 3.3K
10:30 56.95 56.96 56.92 56.94 7.6K
10:31 56.95 56.96 56.92 56.96 3.0K
10:32 57.00 57.06 57.00 57.03 5.6K
10:33 57.03 57.03 57.01 57.01 3.3K
10:34 57.08 57.15 57.07 57.13 11.1K
10:35 57.11 57.14 57.08 57.08 4.6K
10:36 57.11 57.13 57.10 57.13 2.0K
10:37 57.11 57.17 57.09 57.17 8.8K
10:38 57.17 57.21 57.17 57.21 20.7K
10:39 57.20 57.20 57.16 57.17 8.7K
10:40 57.16 57.16 57.11 57.12 5.0K
10:41 57.12 57.19 57.11 57.15 4.4K
10:42 57.10 57.10 57.02 57.06 22.1K
10:43 57.05 57.20 57.05 57.16 24.1K
10:44 57.21 57.23 57.16 57.18 40.9K
10:45 57.17 57.24 57.12 57.24 9.6K
10:46 57.24 57.24 57.15 57.15 9.1K
10:47 57.17 57.22 57.17 57.22 9.8K
10:48 57.21 57.21 57.16 57.16 7.1K
10:49 57.16 57.24 57.16 57.24 13.3K
10:50 57.24 57.25 57.23 57.25 19.8K
10:51 57.28 57.28 57.25 57.27 33.1K
10:52 57.28 57.30 57.27 57.30 10.3K
10:53 57.31 57.31 57.27 57.28 4.4K
10:54 57.30 57.30 57.29 57.29 1.0K
10:55 57.28 57.30 57.28 57.30 2.4K
10:56 57.29 57.29 57.18 57.21 5.2K
10:57 57.23 57.23 57.21 57.23 5.2K
10:58 57.22 57.22 57.18 57.22 89.7K
10:59 57.24 57.24 57.21 57.21 1.3K
11:00 57.21 57.21 57.11 57.11 6.1K
11:01 57.10 57.13 57.10 57.11 5.8K
11:02 57.10 57.14 57.07 57.13 6.5K
11:03 57.15 57.16 57.13 57.16 2.0K
11:04 57.17 57.17 57.10 57.10 15.6K
11:05 57.13 57.13 57.10 57.11 5.1K
11:06 57.11 57.16 57.11 57.13 8.3K
11:07 57.14 57.18 57.13 57.17 10.0K
11:08 57.09 57.10 57.08 57.10 0.9K
11:09 57.08 57.09 57.07 57.07 7.1K
11:10 57.07 57.08 57.02 57.04 17.2K
11:11 57.00 57.04 57.00 57.04 12.8K
11:12 57.04 57.05 57.02 57.02 4.8K
11:13 57.04 57.10 57.04 57.10 3.4K
11:14 57.12 57.21 57.12 57.21 4.5K
11:15 57.22 57.22 57.22 57.22 3.2K
11:16 57.26 57.30 57.25 57.25 8.5K
11:17 57.22 57.22 57.09 57.14 14.9K
11:18 57.16 57.21 57.13 57.15 11.4K
11:19 57.15 57.19 57.15 57.18 6.0K
11:20 57.17 57.26 57.16 57.26 3.5K
11:21 57.26 57.32 57.26 57.29 15.7K
11:22 57.30 57.36 57.21 57.21 86.8K
11:23 57.20 57.27 57.20 57.27 4.5K
11:24 57.25 57.29 57.25 57.29 3.7K
11:25 57.29 57.41 57.29 57.40 57.6K
11:26 57.41 57.43 57.22 57.39 163.7K
11:27 57.38 57.38 57.31 57.31 5.0K
11:28 57.31 57.31 57.28 57.29 7.8K
11:29 57.29 57.30 57.25 57.25 4.2K
11:30 57.27 57.29 57.25 57.29 6.3K
11:31 57.29 57.29 57.29 57.29 3.2K
11:32 57.26 57.26 57.24 57.24 1.7K
11:33 57.18 57.24 57.18 57.24 6.7K
11:34 57.21 57.21 57.13 57.13 11.9K
11:35 57.14 57.15 57.12 57.12 4.7K
11:36 57.12 57.12 57.11 57.11 5.3K
11:37 57.14 57.20 57.13 57.16 6.3K
11:38 57.16 57.16 57.14 57.15 3.1K
11:39 57.20 57.21 57.18 57.20 8.4K
11:40 57.23 57.27 57.23 57.27 1.8K
11:41 57.27 57.38 57.27 57.38 33.0K
11:42 57.36 57.52 57.36 57.52 39.6K
11:43 57.50 57.50 57.43 57.49 13.4K
11:44 57.45 57.47 57.42 57.47 10.5K
11:45 57.47 57.49 57.47 57.49 10.8K
11:46 57.51 57.51 57.47 57.47 15.6K
11:47 57.54 57.60 57.54 57.59 17.4K
11:48 57.62 57.63 57.60 57.60 14.3K
11:49 57.64 57.64 57.57 57.61 74.9K
11:50 57.60 57.64 57.59 57.62 18.9K
11:51 57.61 57.61 57.57 57.58 25.2K
11:52 57.52 57.56 57.48 57.55 33.6K
11:53 57.58 57.62 57.58 57.62 2.6K
11:54 57.58 57.62 57.58 57.62 6.3K
11:55 57.64 57.64 57.60 57.62 10.7K
11:56 57.61 57.62 57.59 57.59 3.3K
11:57 57.61 57.69 57.61 57.67 7.2K
11:58 57.67 57.67 57.64 57.64 19.8K
11:59 57.63 57.65 57.59 57.65 14.4K
12:00 57.63 57.71 57.63 57.71 77.3K
12:01 57.70 57.75 57.63 57.73 22.4K
12:02 57.66 57.72 57.64 57.64 48.2K
12:03 57.65 57.67 57.59 57.67 5.3K
12:04 57.71 57.73 57.65 57.67 22.7K
12:05 57.67 57.70 57.65 57.70 15.0K
12:06 57.66 57.66 57.66 57.66 1.1K
12:07 57.66 57.70 57.66 57.68 5.0K
12:08 57.69 57.72 57.65 57.66 16.6K
12:09 57.63 57.75 57.63 57.75 8.7K
12:10 57.75 57.86 57.75 57.86 42.2K
12:11 57.86 57.88 57.80 57.80 19.6K
12:12 57.79 57.79 57.69 57.69 10.9K
12:13 57.67 57.71 57.67 57.68 5.9K
12:14 57.69 57.70 57.68 57.70 3.3K
12:15 57.69 57.78 57.69 57.76 18.6K
12:16 57.76 57.82 57.71 57.80 12.8K
12:17 57.81 57.83 57.80 57.83 5.9K
12:18 57.82 57.88 57.82 57.87 14.2K
12:19 57.86 57.86 57.78 57.79 34.3K
12:20 57.78 57.78 57.73 57.73 4.9K
12:21 57.74 57.78 57.73 57.74 3.0K
12:22 57.75 57.82 57.74 57.81 38.4K
12:23 57.82 57.91 57.82 57.89 87.6K
12:24 57.87 57.88 57.84 57.84 9.8K
12:25 57.84 57.84 57.81 57.82 3.1K
12:26 57.82 57.85 57.82 57.85 3.5K
12:27 57.85 57.86 57.84 57.86 4.4K
12:28 57.89 57.90 57.87 57.87 7.3K
12:29 57.88 57.88 57.86 57.88 8.8K
12:30 57.89 57.89 57.86 57.86 11.7K
12:31 57.86 57.86 57.83 57.84 35.9K
12:32 57.85 57.85 57.82 57.82 12.3K
12:33 57.81 57.81 57.73 57.76 55.7K
12:34 57.74 57.78 57.73 57.76 8.4K
12:35 57.76 57.80 57.75 57.80 12.4K
12:36 57.78 57.78 57.74 57.76 5.0K
12:37 57.74 57.76 57.73 57.76 2.6K
12:38 57.76 57.80 57.76 57.79 13.7K
12:39 57.79 57.80 57.78 57.79 4.3K
12:40 57.78 57.78 57.75 57.78 3.5K
12:41 57.80 57.80 57.77 57.77 5.0K
12:42 57.79 57.80 57.77 57.79 6.0K
12:43 57.76 57.81 57.76 57.81 3.5K
12:44 57.81 57.89 57.81 57.89 47.1K
12:45 57.88 57.89 57.86 57.86 8.6K
12:46 57.89 57.95 57.89 57.94 21.7K
12:47 57.96 57.99 57.93 57.94 9.5K
12:48 57.93 57.96 57.89 57.96 9.4K
12:49 57.98 57.98 57.90 57.91 6.8K
12:50 57.90 57.91 57.88 57.91 19.4K
12:51 57.92 57.98 57.91 57.97 19.8K
12:52 57.99 57.99 57.97 57.98 18.7K
12:53 57.98 58.07 57.98 58.04 41.0K
12:54 58.03 58.03 57.91 57.93 21.8K
12:55 57.95 57.96 57.92 57.96 7.1K
12:56 57.95 57.96 57.93 57.93 4.1K
12:57 57.94 57.96 57.93 57.96 13.7K
12:58 57.96 57.96 57.85 57.85 10.1K
12:59 57.86 57.88 57.86 57.88 2.3K
13:00 57.90 57.97 57.90 57.95 6.4K
13:01 57.95 57.96 57.90 57.90 5.8K
13:02 57.94 57.95 57.92 57.93 13.9K
13:03 57.94 58.07 57.94 58.07 51.9K
13:04 58.07 58.08 57.99 58.00 4.6K
13:05 58.00 58.06 57.99 58.05 5.8K
13:06 58.02 58.03 58.00 58.00 22.2K
13:07 58.04 58.04 58.02 58.03 5.8K
13:08 58.00 58.02 58.00 58.00 4.9K
13:09 57.96 57.96 57.88 57.88 11.8K
13:10 57.86 57.87 57.84 57.87 6.7K
13:11 57.86 57.86 57.83 57.84 4.5K
13:12 57.84 57.86 57.84 57.85 6.9K
13:13 57.85 57.86 57.85 57.85 10.4K
13:14 57.86 57.91 57.86 57.90 5.2K
13:15 57.92 57.98 57.90 57.98 5.1K
13:16 57.98 58.00 57.95 57.95 5.3K
13:17 57.96 58.00 57.93 57.93 7.9K
13:18 57.91 57.95 57.91 57.95 6.7K
13:19 57.97 58.00 57.94 58.00 4.3K
13:20 57.97 57.98 57.97 57.98 10.7K
13:21 57.99 57.99 57.90 57.90 8.2K
13:22 57.89 57.95 57.89 57.95 4.1K
13:23 57.94 57.95 57.94 57.95 10.9K
13:24 57.98 57.99 57.96 57.99 11.7K
13:25 58.00 58.04 58.00 58.04 6.7K
13:26 58.02 58.06 58.02 58.03 6.9K
13:27 58.03 58.08 58.02 58.02 8.8K
13:28 58.04 58.07 58.04 58.06 3.9K
13:29 58.07 58.07 58.05 58.05 2.8K
13:30 58.04 58.10 58.04 58.08 13.8K
13:31 58.09 58.09 58.05 58.07 8.0K
13:32 58.08 58.08 58.03 58.06 3.8K
13:33 58.06 58.11 58.06 58.11 4.3K
13:34 58.12 58.12 58.07 58.10 6.2K
13:35 58.10 58.10 58.08 58.08 1.7K
13:36 58.08 58.09 58.07 58.09 3.4K
13:37 58.09 58.09 58.00 58.01 24.2K
13:38 58.00 58.00 57.98 58.00 4.7K
13:39 58.02 58.04 58.01 58.04 1.7K
13:40 58.05 58.05 58.02 58.04 3.5K
13:41 58.02 58.04 58.00 58.03 1.6K
13:42 58.02 58.02 57.92 57.92 14.4K
13:43 57.91 57.94 57.90 57.93 11.3K
13:44 57.93 57.93 57.88 57.88 11.3K
13:45 57.89 57.89 57.86 57.86 17.6K
13:46 57.86 57.86 57.79 57.81 5.8K
13:47 57.78 57.78 57.73 57.75 11.1K
13:48 57.76 57.77 57.74 57.74 6.7K
13:49 57.75 57.76 57.74 57.76 26.0K
13:50 57.76 57.77 57.73 57.76 31.9K
13:51 57.78 57.85 57.78 57.85 7.6K
13:52 57.84 57.87 57.84 57.84 7.7K
13:53 57.82 57.84 57.81 57.84 5.3K
13:54 57.87 57.89 57.87 57.87 7.5K
13:55 57.86 57.91 57.86 57.91 19.0K
13:56 57.93 57.96 57.92 57.96 10.8K
13:57 57.96 57.97 57.92 57.92 8.8K
13:58 57.93 57.93 57.84 57.84 7.7K
13:59 57.85 57.87 57.85 57.87 14.3K
14:00 57.89 57.90 57.89 57.90 11.7K
14:01 57.91 57.94 57.91 57.94 2.9K
14:02 57.95 57.95 57.91 57.94 11.5K
14:03 57.93 57.96 57.93 57.95 6.5K
14:04 57.95 57.95 57.93 57.94 8.8K
14:05 57.92 57.94 57.87 57.87 6.9K
14:06 57.87 57.92 57.87 57.91 2.4K
14:07 57.90 57.90 57.85 57.87 6.1K
14:08 57.87 57.87 57.85 57.85 4.6K
14:09 57.88 57.88 57.87 57.88 2.0K
14:10 57.88 57.91 57.88 57.91 2.3K
14:11 57.89 57.94 57.89 57.94 1.5K
14:12 57.93 57.94 57.93 57.93 2.8K
14:13 57.94 57.96 57.93 57.96 12.8K
14:14 57.98 57.98 57.94 57.94 1.6K
14:15 57.93 57.93 57.82 57.82 8.5K
14:16 57.84 57.90 57.84 57.89 8.0K
14:17 57.94 57.97 57.94 57.97 5.8K
14:18 57.99 58.04 57.99 58.03 32.9K
14:19 58.02 58.02 57.99 58.01 10.6K
14:20 58.02 58.06 58.02 58.04 40.2K
14:21 58.06 58.06 58.04 58.04 3.4K
14:22 58.05 58.09 58.05 58.08 15.8K
14:23 58.07 58.11 58.07 58.11 5.7K
14:24 58.10 58.11 58.10 58.10 5.0K
14:25 58.10 58.10 58.06 58.06 5.3K
14:26 58.09 58.09 58.07 58.07 7.5K
14:27 58.07 58.09 58.07 58.09 2.7K
14:28 58.09 58.09 58.04 58.04 32.8K
14:29 58.03 58.03 57.98 57.99 12.7K
14:30 57.97 57.99 57.97 57.98 5.1K
14:31 58.00 58.04 58.00 58.04 2.2K
14:32 58.04 58.05 58.04 58.05 0.9K
14:33 58.04 58.04 58.02 58.04 6.3K
14:34 58.04 58.07 58.04 58.07 5.4K
14:35 58.06 58.10 58.06 58.09 44.5K
14:36 58.10 58.10 58.06 58.07 6.2K
14:37 58.07 58.09 58.06 58.09 3.4K
14:38 58.08 58.10 58.08 58.10 4.4K
14:39 58.09 58.11 58.09 58.11 5.2K
14:40 58.10 58.19 58.10 58.18 29.8K
14:41 58.18 58.20 58.17 58.19 17.5K
14:42 58.18 58.18 58.15 58.15 3.1K
14:43 58.14 58.14 58.09 58.10 6.8K
14:44 58.06 58.07 58.04 58.06 3.2K
14:45 58.03 58.07 58.03 58.07 2.7K
14:46 58.07 58.19 58.07 58.18 27.4K
14:47 58.16 58.17 58.14 58.14 2.3K
14:48 58.14 58.14 58.12 58.12 5.2K
14:49 58.16 58.17 58.16 58.16 4.0K
14:50 58.19 58.20 58.14 58.14 9.1K
14:51 58.17 58.17 58.16 58.16 1.7K
14:52 58.18 58.19 58.17 58.19 4.8K
14:53 58.19 58.19 58.18 58.19 20.6K
14:54 58.22 58.31 58.22 58.29 53.4K
14:55 58.30 58.31 58.25 58.29 88.6K
14:56 58.28 58.28 58.27 58.28 14.5K
14:57 58.29 58.29 58.24 58.24 16.6K
14:58 58.25 58.28 58.25 58.25 3.5K
14:59 58.24 58.29 58.24 58.29 5.8K
15:00 58.32 58.49 58.30 58.44 102.9K
15:01 58.44 58.48 58.42 58.45 51.2K
15:02 58.44 58.44 58.35 58.35 15.6K
15:03 58.34 58.37 58.32 58.32 8.1K
15:04 58.31 58.31 58.25 58.31 15.7K
15:05 58.32 58.35 58.27 58.27 10.9K
15:06 58.27 58.39 58.27 58.39 36.6K
15:07 58.39 58.44 58.39 58.44 10.8K
15:08 58.43 58.49 58.43 58.48 10.8K
15:09 58.51 58.51 58.45 58.49 41.9K
15:10 58.48 58.48 58.45 58.47 20.7K
15:11 58.49 58.60 58.49 58.55 37.9K
15:12 58.54 58.56 58.49 58.55 16.0K
15:13 58.55 58.59 58.55 58.59 24.5K
15:14 58.56 58.57 58.53 58.56 21.7K
15:15 58.54 58.57 58.47 58.47 39.1K
15:16 58.47 58.47 58.29 58.34 94.2K
15:17 58.38 58.44 58.38 58.42 54.3K
15:18 58.41 58.42 58.35 58.39 38.6K
15:19 58.38 58.38 58.31 58.32 16.5K
15:20 58.30 58.31 58.19 58.21 27.6K
15:21 58.19 58.19 58.07 58.08 18.7K
15:22 58.09 58.09 57.88 58.01 42.6K
15:23 58.05 58.06 57.97 58.01 17.5K
15:24 58.04 58.08 58.03 58.08 10.9K
15:25 58.06 58.14 58.06 58.14 8.0K
15:26 58.17 58.20 58.11 58.11 9.3K
15:27 58.10 58.14 58.07 58.07 14.4K
15:28 58.07 58.08 58.00 58.00 6.7K
15:29 58.01 58.02 57.93 57.98 45.5K
15:30 57.97 58.02 57.97 58.00 8.9K
15:31 57.98 57.98 57.89 57.92 17.6K
15:32 57.88 57.88 57.73 57.74 75.9K
15:33 57.78 57.86 57.78 57.84 21.8K
15:34 57.82 57.85 57.78 57.85 23.0K
15:35 57.83 57.95 57.83 57.95 17.2K
15:36 57.96 58.10 57.96 58.05 89.8K
15:37 58.03 58.05 57.98 57.98 14.9K
15:38 57.99 58.05 57.99 58.03 7.1K
15:39 58.03 58.06 57.89 57.93 41.0K
15:40 57.94 57.96 57.88 57.88 10.5K
15:41 57.85 57.85 57.81 57.82 12.8K
15:42 57.83 57.85 57.83 57.83 11.3K
15:43 57.82 57.84 57.78 57.82 15.4K
15:44 57.82 57.83 57.82 57.82 4.5K
15:45 57.84 57.90 57.84 57.88 12.5K
15:46 57.89 57.94 57.86 57.87 43.4K
15:47 57.86 57.88 57.83 57.88 13.3K
15:48 57.88 57.88 57.73 57.75 18.1K
15:49 57.74 57.83 57.74 57.80 15.0K
15:50 57.79 57.84 57.76 57.78 13.2K
15:51 57.78 57.84 57.76 57.84 7.2K
15:52 57.86 57.91 57.86 57.88 31.0K
15:53 57.91 57.98 57.89 57.97 17.3K
15:54 57.98 58.04 57.98 58.02 11.6K
15:55 58.03 58.07 58.01 58.06 32.2K
15:56 58.05 58.05 57.97 57.98 29.0K
15:57 57.96 57.99 57.93 57.94 22.3K
15:58 57.94 58.00 57.92 57.96 44.7K
15:59 57.95 57.95 57.67 57.67 189.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし