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 54.53 54.54 54.46 54.46 99.9K
09:31 54.48 54.48 54.30 54.35 26.0K
09:32 54.39 54.40 54.37 54.37 6.1K
09:33 54.32 54.33 54.31 54.31 6.0K
09:34 54.30 54.30 54.20 54.23 35.8K
09:35 54.21 54.36 54.21 54.33 8.8K
09:36 54.31 54.35 54.30 54.32 16.6K
09:37 54.31 54.36 54.29 54.29 2.0K
09:38 54.23 54.29 54.23 54.29 14.3K
09:39 54.27 54.27 54.23 54.26 8.5K
09:40 54.25 54.28 54.25 54.28 2.7K
09:41 54.32 54.40 54.32 54.35 7.9K
09:42 54.36 54.36 54.34 54.34 6.6K
09:43 54.30 54.36 54.29 54.36 3.8K
09:44 54.35 54.35 54.32 54.32 4.1K
09:45 54.33 54.33 54.31 54.32 6.3K
09:46 54.40 54.40 54.31 54.31 17.2K
09:47 54.30 54.30 54.24 54.25 5.6K
09:48 54.24 54.27 54.24 54.27 3.6K
09:49 54.22 54.33 54.22 54.33 14.0K
09:50 54.33 54.39 54.25 54.25 24.9K
09:51 54.28 54.28 54.25 54.25 26.4K
09:52 54.27 54.27 54.26 54.27 3.7K
09:53 54.30 54.31 54.28 54.28 13.6K
09:54 54.28 54.28 54.19 54.21 11.3K
09:55 54.21 54.22 54.21 54.22 4.2K
09:56 54.23 54.23 54.16 54.18 12.8K
09:57 54.18 54.24 54.18 54.23 7.3K
09:58 54.23 54.28 54.23 54.25 10.3K
09:59 54.26 54.33 54.26 54.33 2.7K
10:00 54.31 54.35 54.31 54.35 6.0K
10:01 54.38 54.42 54.38 54.42 3.4K
10:02 54.42 54.43 54.32 54.35 9.8K
10:03 54.36 54.36 54.31 54.36 27.0K
10:04 54.32 54.40 54.32 54.36 12.9K
10:05 54.32 54.32 54.32 54.32 4.3K
10:06 54.30 54.35 54.30 54.34 6.2K
10:07 54.33 54.34 54.29 54.29 6.6K
10:08 54.32 54.32 54.32 54.32 1.6K
10:09 54.33 54.35 54.30 54.32 4.3K
10:10 54.32 54.32 54.26 54.26 8.7K
10:11 54.30 54.34 54.30 54.31 4.9K
10:12 54.33 54.33 54.29 54.30 10.1K
10:13 54.27 54.30 54.25 54.30 7.9K
10:14 54.24 54.30 54.24 54.24 5.5K
10:15 54.21 54.25 54.21 54.25 1.3K
10:16 54.29 54.36 54.29 54.31 5.5K
10:17 54.31 54.33 54.30 54.31 6.0K
10:18 54.31 54.33 54.31 54.32 8.0K
10:19 54.35 54.35 54.29 54.29 7.4K
10:20 54.29 54.29 54.25 54.25 2.1K
10:21 54.30 54.30 54.30 54.30 4.2K
10:22 54.25 54.33 54.24 54.33 3.6K
10:23 54.32 54.32 54.29 54.29 1.6K
10:24 54.30 54.30 54.30 54.30 0.7K
10:25 54.32 54.39 54.32 54.38 5.6K
10:26 54.35 54.35 54.33 54.33 7.9K
10:27 54.35 54.40 54.35 54.40 2.2K
10:28 54.37 54.41 54.37 54.41 2.8K
10:29 54.42 54.42 54.37 54.37 1.1K
10:30 54.39 54.39 54.30 54.30 11.8K
10:31 54.32 54.36 54.32 54.36 5.2K
10:32 54.38 54.39 54.36 54.36 14.7K
10:33 54.32 54.32 54.30 54.30 9.5K
10:34 54.28 54.33 54.28 54.32 5.5K
10:35 54.33 54.33 54.32 54.32 1.5K
10:36 54.28 54.32 54.27 54.32 2.3K
10:37 54.35 54.39 54.35 54.39 5.6K
10:38 54.37 54.37 54.37 54.37 3.8K
10:39 54.35 54.35 54.32 54.32 0.9K
10:40 54.35 54.36 54.32 54.32 1.8K
10:41 54.30 54.33 54.30 54.32 2.5K
10:42 54.28 54.28 54.28 54.28 0.2K
10:43 54.31 54.38 54.31 54.38 2.6K
10:44 54.37 54.38 54.35 54.35 1.5K
10:45 54.36 54.39 54.36 54.39 1.3K
10:46 54.30 54.30 54.30 54.30 0.3K
10:47 54.36 54.39 54.36 54.39 4.2K
10:48 54.42 54.42 54.40 54.40 0.5K
10:49 54.43 54.47 54.43 54.47 8.6K
10:50 54.49 54.50 54.49 54.50 2.5K
10:51 54.55 54.55 54.54 54.55 1.4K
10:52 54.53 54.57 54.53 54.57 2.2K
10:53 54.58 54.60 54.55 54.60 5.8K
10:54 54.62 54.62 54.62 54.62 0.7K
10:55 54.61 54.61 54.48 54.50 9.9K
10:56 54.52 54.52 54.50 54.50 3.9K
10:57 54.50 54.52 54.49 54.52 4.9K
10:58 54.54 54.56 54.54 54.56 2.1K
10:59 54.56 54.56 54.54 54.54 2.7K
11:00 54.53 54.53 54.49 54.51 1.2K
11:01 54.51 54.51 54.51 54.51 4.9K
11:02 54.46 54.47 54.46 54.47 2.8K
11:03 54.47 54.47 54.43 54.43 1.5K
11:04 54.41 54.41 54.39 54.39 1.1K
11:05 54.46 54.46 54.46 54.46 0.9K
11:06 54.46 54.50 54.46 54.50 1.1K
11:07 54.51 54.51 54.51 54.51 3.2K
11:08 54.51 54.51 54.50 54.50 2.7K
11:09 54.57 54.57 54.55 54.55 4.7K
11:10 54.55 54.56 54.54 54.56 3.1K
11:11 54.58 54.67 54.57 54.67 16.4K
11:13 54.62 54.62 54.56 54.56 2.7K
11:14 54.55 54.55 54.53 54.53 2.2K
11:15 54.53 54.53 54.49 54.49 2.4K
11:16 54.46 54.48 54.38 54.38 25.3K
11:17 54.36 54.36 54.35 54.35 8.8K
11:18 54.35 54.38 54.35 54.38 5.2K
11:20 54.37 54.37 54.37 54.37 0.1K
11:21 54.36 54.36 54.36 54.36 1.5K
11:22 54.35 54.38 54.35 54.35 6.0K
11:23 54.34 54.34 54.34 54.34 1.4K
11:24 54.28 54.28 54.27 54.27 1.4K
11:25 54.27 54.29 54.27 54.29 6.5K
11:26 54.28 54.28 54.25 54.25 1.4K
11:27 54.21 54.22 54.21 54.22 1.3K
11:28 54.21 54.21 54.21 54.21 2.1K
11:29 54.24 54.27 54.24 54.27 1.8K
11:30 54.22 54.24 54.18 54.18 13.4K
11:31 54.20 54.20 54.18 54.19 7.1K
11:32 54.18 54.22 54.18 54.22 14.1K
11:33 54.23 54.29 54.23 54.23 16.1K
11:35 54.24 54.27 54.24 54.26 14.0K
11:36 54.25 54.27 54.25 54.26 2.4K
11:37 54.25 54.25 54.21 54.21 4.8K
11:38 54.19 54.19 54.13 54.13 10.9K
11:39 54.12 54.12 54.10 54.11 5.9K
11:40 54.10 54.10 54.06 54.07 46.3K
11:41 54.07 54.07 54.06 54.06 6.0K
11:42 54.01 54.01 54.01 54.01 1.7K
11:43 53.99 54.01 53.98 53.98 20.7K
11:44 53.90 53.96 53.90 53.96 4.5K
11:45 53.96 53.96 53.93 53.93 7.1K
11:46 53.92 53.92 53.90 53.90 1.5K
11:47 53.90 53.99 53.90 53.99 11.8K
11:48 54.00 54.00 53.98 53.99 11.7K
11:49 53.91 53.95 53.81 53.81 16.4K
11:50 53.86 53.88 53.86 53.88 6.6K
11:51 53.89 53.89 53.88 53.89 5.9K
11:52 53.88 53.88 53.81 53.82 2.0K
11:53 53.82 53.84 53.81 53.84 7.8K
11:54 53.81 53.81 53.79 53.81 1.9K
11:55 53.79 53.79 53.75 53.75 7.3K
11:56 53.77 53.77 53.77 53.77 2.4K
11:57 53.77 53.77 53.72 53.76 6.1K
11:58 53.74 53.74 53.70 53.70 3.3K
11:59 53.71 53.79 53.71 53.79 2.8K
12:00 53.79 53.79 53.73 53.79 13.8K
12:01 53.77 53.77 53.70 53.71 2.2K
12:02 53.71 53.71 53.61 53.65 14.1K
12:03 53.64 53.65 53.61 53.65 23.5K
12:04 53.65 53.67 53.62 53.62 7.1K
12:05 53.65 53.67 53.65 53.67 13.9K
12:06 53.63 53.64 53.63 53.64 13.9K
12:07 53.61 53.71 53.61 53.71 8.0K
12:08 53.69 53.69 53.63 53.63 11.4K
12:09 53.60 53.61 53.59 53.61 10.2K
12:10 53.62 53.68 53.62 53.64 5.6K
12:11 53.68 53.68 53.68 53.68 0.4K
12:12 53.60 53.62 53.55 53.55 10.5K
12:13 53.58 53.58 53.58 53.58 2.3K
12:14 53.63 53.63 53.57 53.57 4.9K
12:15 53.57 53.60 53.57 53.57 13.7K
12:16 53.56 53.56 53.54 53.54 3.1K
12:17 53.54 53.57 53.53 53.57 38.8K
12:18 53.56 53.56 53.47 53.50 4.7K
12:19 53.49 53.49 53.47 53.47 1.4K
12:20 53.40 53.54 53.38 53.54 18.5K
12:21 53.63 53.68 53.63 53.68 5.7K
12:22 53.67 53.72 53.64 53.68 5.5K
12:23 53.72 53.72 53.71 53.71 31.3K
12:24 53.73 53.74 53.73 53.74 1.4K
12:25 53.77 53.77 53.75 53.75 3.8K
12:26 53.77 53.85 53.77 53.85 20.2K
12:27 53.85 53.86 53.84 53.85 1.2K
12:28 53.87 53.89 53.86 53.87 8.8K
12:29 53.85 53.85 53.84 53.84 1.6K
12:30 53.84 53.90 53.84 53.89 1.9K
12:31 53.88 53.93 53.88 53.93 2.0K
12:32 53.93 53.93 53.88 53.89 4.5K
12:33 53.87 53.88 53.83 53.88 6.0K
12:34 53.88 53.92 53.88 53.92 8.1K
12:35 53.92 53.95 53.92 53.94 5.7K
12:36 53.94 53.94 53.88 53.89 1.4K
12:37 53.84 53.85 53.84 53.85 0.8K
12:38 53.83 53.83 53.76 53.77 3.5K
12:39 53.80 53.82 53.80 53.82 2.6K
12:40 53.85 53.85 53.85 53.85 1.5K
12:41 53.81 53.81 53.81 53.81 0.4K
12:43 53.82 53.88 53.82 53.88 16.6K
12:44 53.88 53.88 53.85 53.85 1.2K
12:45 53.82 53.82 53.80 53.80 1.9K
12:46 53.83 53.83 53.79 53.79 3.6K
12:47 53.80 53.82 53.80 53.80 1.5K
12:48 53.78 53.82 53.78 53.82 1.6K
12:49 53.82 53.83 53.82 53.83 0.8K
12:50 53.87 53.89 53.87 53.89 1.8K
12:51 53.85 53.85 53.85 53.85 1.3K
12:53 53.90 53.90 53.90 53.90 0.4K
12:54 53.91 53.93 53.91 53.93 4.4K
12:56 53.88 53.88 53.88 53.88 0.4K
12:57 53.88 53.88 53.86 53.86 1.1K
12:58 53.86 53.86 53.86 53.86 1.8K
13:00 53.87 53.87 53.87 53.87 1.3K
13:02 53.82 53.82 53.79 53.79 4.2K
13:03 53.76 53.76 53.66 53.66 12.6K
13:04 53.69 53.70 53.66 53.70 3.1K
13:05 53.70 53.73 53.70 53.73 5.3K
13:06 53.81 53.82 53.78 53.78 9.0K
13:07 53.72 53.72 53.70 53.70 3.0K
13:08 53.72 53.72 53.72 53.72 0.5K
13:09 53.70 53.70 53.70 53.70 3.7K
13:10 53.72 53.72 53.72 53.72 0.8K
13:11 53.75 53.75 53.75 53.75 0.4K
13:12 53.75 53.77 53.75 53.77 23.1K
13:13 53.80 53.80 53.78 53.78 5.9K
13:14 53.77 53.77 53.72 53.72 3.7K
13:15 53.73 53.73 53.72 53.73 11.5K
13:16 53.73 53.75 53.73 53.74 4.0K
13:17 53.75 53.76 53.75 53.76 1.2K
13:18 53.77 53.79 53.75 53.78 2.2K
13:19 53.83 53.84 53.83 53.84 1.0K
13:20 53.83 53.87 53.83 53.85 2.1K
13:21 53.85 53.87 53.84 53.87 2.6K
13:22 53.89 53.91 53.89 53.89 1.8K
13:23 53.92 53.97 53.92 53.96 10.8K
13:24 53.95 53.98 53.95 53.98 9.9K
13:25 53.93 54.00 53.93 53.99 15.9K
13:26 53.97 54.02 53.97 53.97 6.1K
13:27 53.99 53.99 53.99 53.99 0.7K
13:28 53.93 53.93 53.93 53.93 1.9K
13:29 53.84 53.84 53.82 53.82 2.3K
13:30 53.79 53.80 53.77 53.78 14.5K
13:31 53.80 53.80 53.80 53.80 0.6K
13:33 53.78 53.78 53.77 53.77 2.3K
13:34 53.81 53.81 53.81 53.81 2.4K
13:35 53.79 53.81 53.76 53.76 1.3K
13:36 53.76 53.77 53.76 53.76 1.1K
13:37 53.74 53.78 53.74 53.78 1.8K
13:38 53.82 53.82 53.81 53.81 3.9K
13:42 53.85 53.85 53.80 53.80 0.6K
13:43 53.82 53.82 53.82 53.82 0.5K
13:44 53.70 53.73 53.70 53.73 19.9K
13:45 53.73 53.78 53.73 53.78 2.9K
13:46 53.76 53.76 53.74 53.75 6.6K
13:47 53.74 53.74 53.74 53.74 1.2K
13:48 53.72 53.72 53.71 53.71 2.4K
13:50 53.71 53.71 53.69 53.69 2.2K
13:51 53.69 53.74 53.69 53.74 1.8K
13:52 53.73 53.73 53.73 53.73 1.0K
13:54 53.74 53.74 53.73 53.73 1.0K
13:55 53.72 53.73 53.72 53.73 2.0K
13:56 53.70 53.71 53.70 53.71 1.9K
13:57 53.71 53.71 53.71 53.71 0.5K
13:58 53.70 53.71 53.70 53.71 1.0K
13:59 53.70 53.70 53.70 53.70 0.7K
14:00 53.70 53.72 53.70 53.72 3.0K
14:01 53.72 53.72 53.71 53.71 37.7K
14:02 53.73 53.77 53.73 53.77 7.6K
14:03 53.74 53.74 53.74 53.74 3.1K
14:05 53.81 53.85 53.81 53.85 0.9K
14:06 53.86 53.92 53.86 53.92 12.3K
14:07 53.92 53.92 53.90 53.90 3.2K
14:08 53.93 53.94 53.93 53.94 2.7K
14:09 53.93 53.93 53.93 53.94 5.9K
14:10 53.96 53.97 53.94 53.96 4.7K
14:11 53.97 53.97 53.97 53.97 0.8K
14:12 53.95 53.97 53.95 53.96 5.3K
14:13 53.93 54.03 53.93 54.01 16.9K
14:14 53.99 54.01 53.99 54.00 0.9K
14:15 53.94 53.94 53.91 53.93 2.4K
14:16 53.94 53.94 53.94 53.94 1.1K
14:17 53.93 53.93 53.90 53.90 12.5K
14:18 53.91 53.91 53.91 53.91 0.8K
14:19 53.91 53.91 53.91 53.91 0.7K
14:20 53.92 53.92 53.92 53.92 0.3K
14:21 53.94 53.97 53.94 53.95 2.5K
14:22 54.00 54.00 54.00 54.00 0.9K
14:23 54.00 54.00 54.00 54.00 0.7K
14:24 53.96 53.96 53.96 53.96 4.1K
14:25 53.96 53.99 53.96 53.99 1.0K
14:26 54.02 54.02 54.00 54.02 10.4K
14:27 54.02 54.02 54.01 54.02 14.9K
14:28 54.00 54.00 53.98 53.99 3.1K
14:29 53.99 53.99 53.97 53.97 2.3K
14:30 53.92 53.92 53.85 53.87 17.4K
14:31 53.88 53.91 53.88 53.91 1.8K
14:32 53.92 53.92 53.91 53.91 0.7K
14:33 53.90 53.90 53.90 53.90 4.9K
14:34 53.92 53.92 53.92 53.92 0.4K
14:35 53.94 53.95 53.94 53.95 2.0K
14:36 53.90 53.92 53.90 53.92 1.6K
14:37 53.93 53.93 53.93 53.93 1.2K
14:38 53.94 53.94 53.90 53.90 0.4K
14:39 53.92 53.92 53.88 53.88 1.2K
14:40 53.90 53.90 53.89 53.89 1.0K
14:41 53.86 53.86 53.83 53.84 3.1K
14:42 53.83 53.84 53.82 53.83 2.5K
14:43 53.84 53.84 53.83 53.83 1.0K
14:44 53.85 53.85 53.85 53.85 0.5K
14:46 53.87 53.87 53.87 53.87 0.8K
14:47 53.89 53.92 53.89 53.92 1.8K
14:49 53.92 53.92 53.87 53.87 1.4K
14:50 53.86 53.86 53.86 53.86 1.1K
14:51 53.84 53.84 53.84 53.84 0.7K
14:52 53.86 53.86 53.86 53.86 0.3K
14:53 53.85 53.85 53.85 53.85 1.4K
14:54 53.84 53.85 53.84 53.84 2.1K
14:56 53.87 53.87 53.87 53.87 1.3K
14:57 53.89 53.89 53.88 53.88 2.7K
14:58 53.89 53.89 53.89 53.89 0.7K
14:59 53.89 53.89 53.87 53.87 1.1K
15:00 53.85 53.85 53.82 53.82 2.5K
15:01 53.81 53.81 53.80 53.80 1.2K
15:02 53.82 53.82 53.80 53.80 1.3K
15:03 53.81 53.81 53.81 53.80 4.9K
15:04 53.77 53.77 53.77 53.77 0.5K
15:05 53.77 53.77 53.76 53.76 1.9K
15:07 53.76 53.76 53.76 53.76 1.3K
15:08 53.77 53.77 53.74 53.74 0.7K
15:09 53.76 53.76 53.76 53.76 3.2K
15:10 53.74 53.76 53.73 53.76 1.7K
15:11 53.78 53.78 53.78 53.78 1.1K
15:12 53.76 53.76 53.76 53.76 1.1K
15:13 53.75 53.75 53.75 53.75 1.0K
15:14 53.74 53.74 53.74 53.74 1.0K
15:15 53.75 53.75 53.74 53.74 2.7K
15:16 53.71 53.71 53.66 53.70 12.6K
15:17 53.73 53.74 53.73 53.74 2.8K
15:18 53.77 53.79 53.77 53.78 2.0K
15:19 53.79 53.80 53.79 53.80 1.0K
15:20 53.76 53.76 53.76 53.76 0.6K
15:21 53.69 53.70 53.69 53.69 0.7K
15:22 53.68 53.68 53.66 53.67 2.8K
15:23 53.68 53.68 53.68 53.68 0.5K
15:24 53.70 53.72 53.70 53.72 6.2K
15:25 53.75 53.78 53.75 53.78 1.6K
15:26 53.76 53.76 53.76 53.76 0.7K
15:27 53.74 53.74 53.70 53.70 2.4K
15:28 53.70 53.70 53.68 53.68 6.9K
15:29 53.68 53.70 53.68 53.70 0.7K
15:30 53.72 53.74 53.72 53.74 4.3K
15:31 53.70 53.71 53.70 53.71 1.5K
15:32 53.70 53.70 53.70 53.70 1.0K
15:33 53.68 53.70 53.68 53.70 2.6K
15:34 53.69 53.69 53.67 53.67 5.5K
15:35 53.66 53.66 53.64 53.64 9.2K
15:36 53.63 53.63 53.61 53.61 6.7K
15:37 53.63 53.63 53.57 53.61 11.9K
15:38 53.60 53.60 53.60 53.60 2.8K
15:39 53.63 53.63 53.63 53.63 1.3K
15:40 53.65 53.68 53.65 53.68 3.6K
15:41 53.73 53.73 53.70 53.70 7.1K
15:42 53.71 53.74 53.71 53.74 2.4K
15:43 53.68 53.71 53.68 53.71 1.4K
15:44 53.67 53.67 53.67 53.67 1.0K
15:46 53.65 53.65 53.62 53.64 6.8K
15:47 53.65 53.65 53.59 53.60 28.5K
15:48 53.61 53.62 53.60 53.61 10.7K
15:49 53.61 53.61 53.57 53.57 12.9K
15:50 53.58 53.60 53.58 53.60 3.0K
15:51 53.60 53.63 53.59 53.63 5.6K
15:52 53.64 53.66 53.62 53.64 5.1K
15:53 53.65 53.65 53.60 53.62 3.1K
15:54 53.61 53.61 53.58 53.58 6.7K
15:55 53.57 53.58 53.56 53.58 3.7K
15:56 53.62 53.62 53.56 53.56 11.4K
15:57 53.57 53.57 53.48 53.52 18.4K
15:58 53.53 53.54 53.50 53.52 7.7K
15:59 53.50 53.52 53.44 53.49 80.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし