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 59.10 59.24 59.06 59.24 739.4K
09:31 59.28 59.28 59.03 59.03 52.8K
09:32 59.08 59.23 59.08 59.15 36.0K
09:33 59.20 59.33 59.19 59.28 37.5K
09:34 59.27 59.27 59.16 59.18 74.2K
09:35 59.18 59.32 59.18 59.30 50.7K
09:36 59.28 59.44 59.28 59.42 59.7K
09:37 59.42 59.49 59.39 59.39 69.0K
09:38 59.42 59.52 59.42 59.45 73.9K
09:39 59.46 59.51 59.46 59.51 50.3K
09:40 59.51 59.56 59.33 59.33 89.3K
09:41 59.33 59.52 59.30 59.45 46.1K
09:42 59.46 59.56 59.46 59.50 66.6K
09:43 59.46 59.46 59.36 59.39 9.9K
09:44 59.41 59.42 59.22 59.22 40.2K
09:45 59.21 59.21 59.11 59.11 56.2K
09:46 59.08 59.08 58.88 58.93 127.9K
09:47 58.92 58.97 58.86 58.86 44.5K
09:48 58.87 59.01 58.87 59.01 24.8K
09:49 59.00 59.00 58.87 58.89 9.4K
09:50 58.86 58.88 58.66 58.68 56.4K
09:51 58.69 58.80 58.66 58.72 31.5K
09:52 58.76 58.78 58.67 58.73 15.6K
09:53 58.71 58.88 58.65 58.83 41.5K
09:54 58.81 58.83 58.67 58.69 26.8K
09:55 58.71 58.77 58.70 58.73 10.4K
09:56 58.70 58.70 58.54 58.55 32.7K
09:57 58.58 58.64 58.51 58.52 39.5K
09:58 58.54 58.54 58.46 58.51 32.6K
09:59 58.50 58.64 58.48 58.64 48.6K
10:00 58.72 58.74 58.52 58.57 50.8K
10:01 58.57 58.77 58.57 58.77 17.8K
10:02 58.79 58.79 58.72 58.74 15.4K
10:03 58.71 58.83 58.69 58.83 13.8K
10:04 58.86 58.86 58.66 58.66 24.4K
10:05 58.72 58.76 58.65 58.75 13.9K
10:06 58.71 58.72 58.62 58.71 13.0K
10:07 58.72 58.77 58.62 58.77 31.4K
10:08 58.77 58.90 58.77 58.90 8.1K
10:09 58.90 58.91 58.84 58.90 8.1K
10:10 58.92 59.04 58.90 59.03 23.2K
10:11 59.06 59.08 59.02 59.07 14.2K
10:12 59.04 59.08 59.01 59.07 22.9K
10:13 59.03 59.15 59.03 59.15 38.5K
10:14 59.15 59.26 59.12 59.26 29.8K
10:15 59.20 59.20 59.05 59.07 8.4K
10:16 59.09 59.15 59.01 59.14 16.0K
10:17 59.20 59.25 59.15 59.24 12.0K
10:18 59.25 59.32 59.25 59.27 29.4K
10:19 59.30 59.33 59.25 59.30 17.9K
10:20 59.32 59.32 59.24 59.28 21.0K
10:21 59.30 59.30 59.18 59.23 12.6K
10:22 59.22 59.28 59.15 59.28 8.8K
10:23 59.28 59.28 59.17 59.17 19.5K
10:24 59.23 59.24 59.21 59.22 15.9K
10:25 59.15 59.25 59.06 59.25 12.8K
10:26 59.28 59.34 59.24 59.34 12.5K
10:27 59.33 59.35 59.26 59.26 13.0K
10:28 59.22 59.24 59.19 59.22 12.5K
10:29 59.21 59.23 59.17 59.20 9.6K
10:30 59.12 59.12 59.10 59.11 8.1K
10:31 59.07 59.08 58.99 59.00 48.3K
10:32 59.03 59.10 58.97 59.06 23.0K
10:33 59.05 59.05 58.93 58.95 7.7K
10:34 58.95 58.99 58.92 58.94 14.7K
10:35 58.94 59.04 58.94 59.04 5.3K
10:36 59.08 59.08 58.90 58.94 9.0K
10:37 58.92 58.92 58.80 58.81 22.9K
10:38 58.85 58.87 58.85 58.87 4.8K
10:39 58.85 58.91 58.84 58.88 23.1K
10:40 58.91 58.91 58.81 58.89 9.7K
10:41 58.99 59.03 58.99 59.03 3.8K
10:42 59.05 59.08 59.05 59.07 6.5K
10:43 59.08 59.08 59.04 59.05 17.2K
10:44 59.08 59.10 59.01 59.05 12.0K
10:45 59.06 59.14 59.06 59.14 8.4K
10:46 59.15 59.20 59.10 59.18 44.0K
10:47 59.16 59.21 59.16 59.21 6.4K
10:48 59.19 59.23 59.15 59.22 14.3K
10:49 59.24 59.29 59.24 59.28 23.0K
10:50 59.30 59.30 59.23 59.26 21.0K
10:51 59.24 59.31 59.22 59.31 41.2K
10:52 59.27 59.28 59.19 59.21 5.0K
10:53 59.17 59.17 59.12 59.12 10.3K
10:54 59.24 59.24 59.21 59.21 3.0K
10:55 59.23 59.24 59.18 59.18 2.7K
10:56 59.23 59.27 59.22 59.26 3.6K
10:57 59.27 59.31 59.26 59.26 12.3K
10:58 59.31 59.37 59.31 59.31 30.2K
10:59 59.32 59.33 59.18 59.18 8.5K
11:00 59.18 59.20 59.16 59.20 13.0K
11:01 59.25 59.27 59.22 59.25 5.5K
11:02 59.20 59.28 59.20 59.28 10.0K
11:03 59.30 59.33 59.30 59.32 9.5K
11:04 59.29 59.31 59.26 59.27 2.3K
11:05 59.20 59.20 59.16 59.19 4.6K
11:06 59.23 59.23 59.15 59.15 3.7K
11:07 59.19 59.19 59.09 59.09 11.7K
11:08 59.08 59.17 59.08 59.17 15.0K
11:09 59.18 59.24 59.16 59.17 8.8K
11:10 59.18 59.30 59.18 59.30 3.3K
11:11 59.30 59.32 59.29 59.32 5.9K
11:12 59.31 59.35 59.31 59.35 7.0K
11:13 59.34 59.34 59.29 59.31 6.5K
11:14 59.31 59.36 59.27 59.36 6.9K
11:15 59.38 59.41 59.35 59.35 21.9K
11:16 59.29 59.30 59.27 59.27 3.5K
11:17 59.26 59.26 59.20 59.21 1.7K
11:18 59.21 59.21 59.19 59.20 6.5K
11:19 59.20 59.23 59.17 59.21 6.1K
11:20 59.22 59.24 59.16 59.16 4.1K
11:21 59.15 59.17 59.13 59.17 8.7K
11:22 59.15 59.16 59.11 59.11 4.2K
11:23 59.08 59.14 59.07 59.12 24.3K
11:24 59.15 59.19 59.08 59.08 55.9K
11:25 59.09 59.11 59.08 59.09 2.6K
11:26 59.11 59.17 59.11 59.17 7.1K
11:27 59.19 59.22 59.19 59.22 12.8K
11:28 59.22 59.25 59.22 59.22 12.2K
11:29 59.24 59.25 59.18 59.18 11.2K
11:30 59.19 59.20 59.14 59.14 3.9K
11:31 59.14 59.14 59.10 59.10 2.1K
11:32 59.10 59.13 59.10 59.13 5.2K
11:33 59.11 59.14 59.09 59.12 5.9K
11:34 59.14 59.18 59.11 59.16 11.0K
11:35 59.16 59.20 59.12 59.20 5.4K
11:36 59.21 59.28 59.21 59.28 9.2K
11:37 59.27 59.27 59.25 59.26 5.3K
11:38 59.25 59.32 59.25 59.32 3.9K
11:39 59.30 59.30 59.28 59.28 2.4K
11:40 59.28 59.28 59.25 59.25 4.3K
11:41 59.22 59.27 59.22 59.27 5.6K
11:42 59.27 59.29 59.27 59.27 1.2K
11:43 59.26 59.26 59.19 59.22 7.5K
11:44 59.13 59.14 59.10 59.12 12.7K
11:45 59.11 59.12 59.07 59.12 8.4K
11:46 59.10 59.10 59.08 59.10 4.6K
11:47 59.08 59.14 59.07 59.12 3.3K
11:48 59.09 59.15 59.06 59.15 8.8K
11:49 59.13 59.14 59.13 59.12 2.7K
11:50 59.15 59.15 59.09 59.09 1.6K
11:51 59.09 59.09 59.07 59.07 2.1K
11:52 59.07 59.07 59.05 59.05 6.6K
11:53 59.04 59.12 59.04 59.07 3.7K
11:54 59.11 59.14 59.11 59.14 9.4K
11:55 59.14 59.19 59.14 59.17 2.7K
11:56 59.16 59.19 59.16 59.17 7.6K
11:57 59.17 59.17 59.13 59.14 1.6K
11:58 59.15 59.18 59.15 59.18 2.8K
11:59 59.17 59.20 59.17 59.20 7.5K
12:00 59.15 59.15 59.14 59.15 7.6K
12:01 59.19 59.20 59.17 59.18 7.5K
12:02 59.15 59.22 59.08 59.18 114.0K
12:03 59.18 59.22 59.18 59.22 17.4K
12:04 59.25 59.28 59.24 59.28 38.5K
12:05 59.25 59.25 59.23 59.25 11.5K
12:06 59.25 59.36 59.25 59.29 43.8K
12:07 59.25 59.30 59.20 59.30 9.7K
12:08 59.38 59.38 59.36 59.36 2.4K
12:09 59.37 59.37 59.36 59.37 1.9K
12:10 59.33 59.33 59.33 59.33 0.4K
12:11 59.35 59.42 59.35 59.42 12.1K
12:12 59.39 59.40 59.39 59.39 3.9K
12:13 59.37 59.39 59.37 59.38 8.5K
12:14 59.37 59.40 59.36 59.40 2.3K
12:15 59.39 59.39 59.32 59.32 7.6K
12:16 59.31 59.40 59.31 59.40 3.3K
12:17 59.40 59.45 59.38 59.45 8.0K
12:18 59.44 59.45 59.41 59.43 5.0K
12:19 59.43 59.43 59.41 59.41 2.4K
12:20 59.44 59.48 59.44 59.48 9.9K
12:21 59.41 59.42 59.40 59.41 5.5K
12:22 59.40 59.40 59.33 59.33 5.6K
12:23 59.32 59.36 59.32 59.36 7.9K
12:24 59.40 59.49 59.40 59.48 13.3K
12:25 59.48 59.49 59.48 59.48 7.0K
12:26 59.47 59.47 59.43 59.43 2.2K
12:27 59.43 59.43 59.41 59.42 5.1K
12:28 59.39 59.39 59.39 59.39 2.9K
12:29 59.40 59.40 59.36 59.38 5.7K
12:30 59.37 59.40 59.37 59.40 2.7K
12:31 59.36 59.38 59.35 59.35 1.1K
12:32 59.38 59.40 59.34 59.35 10.8K
12:33 59.38 59.38 59.35 59.35 4.3K
12:34 59.35 59.38 59.34 59.38 14.5K
12:35 59.36 59.41 59.36 59.41 3.4K
12:36 59.43 59.46 59.43 59.45 17.5K
12:37 59.47 59.47 59.43 59.43 2.1K
12:38 59.40 59.44 59.40 59.41 5.6K
12:39 59.39 59.45 59.39 59.44 8.3K
12:40 59.43 59.46 59.42 59.46 8.4K
12:41 59.43 59.45 59.41 59.41 9.4K
12:42 59.41 59.43 59.41 59.43 2.8K
12:43 59.44 59.45 59.44 59.44 6.5K
12:44 59.44 59.45 59.40 59.42 5.6K
12:45 59.43 59.45 59.42 59.44 5.0K
12:46 59.35 59.36 59.35 59.35 1.1K
12:47 59.38 59.38 59.27 59.28 8.3K
12:48 59.33 59.34 59.33 59.34 4.8K
12:49 59.33 59.33 59.31 59.31 5.3K
12:50 59.30 59.32 59.26 59.32 10.2K
12:51 59.27 59.27 59.27 59.28 0.4K
12:52 59.28 59.28 59.27 59.27 2.1K
12:53 59.33 59.33 59.31 59.32 4.6K
12:54 59.30 59.30 59.29 59.30 4.2K
12:55 59.30 59.30 59.29 59.29 1.3K
12:56 59.28 59.30 59.28 59.30 2.6K
12:57 59.29 59.30 59.29 59.29 3.7K
12:58 59.30 59.32 59.30 59.31 2.3K
12:59 59.31 59.31 59.30 59.30 1.1K
13:00 59.25 59.31 59.25 59.31 5.2K
13:01 59.29 59.32 59.28 59.31 6.3K
13:02 59.33 59.37 59.31 59.37 11.6K
13:03 59.37 59.43 59.37 59.41 3.3K
13:04 59.40 59.42 59.40 59.42 3.5K
13:05 59.45 59.47 59.45 59.46 5.0K
13:06 59.46 59.50 59.46 59.50 6.9K
13:07 59.50 59.54 59.50 59.51 29.7K
13:08 59.49 59.51 59.49 59.51 1.1K
13:09 59.53 59.65 59.53 59.65 44.9K
13:10 59.59 59.62 59.59 59.62 6.2K
13:11 59.61 59.67 59.61 59.63 11.4K
13:12 59.64 59.69 59.64 59.69 3.7K
13:13 59.70 59.70 59.59 59.60 18.1K
13:14 59.60 59.62 59.60 59.62 25.2K
13:15 59.62 59.66 59.59 59.59 9.2K
13:16 59.57 59.60 59.57 59.60 8.5K
13:17 59.63 59.64 59.63 59.64 3.0K
13:18 59.63 59.71 59.63 59.71 9.7K
13:19 59.70 59.72 59.70 59.72 12.8K
13:20 59.72 59.74 59.71 59.71 30.2K
13:21 59.67 59.68 59.60 59.61 9.3K
13:22 59.62 59.62 59.55 59.57 5.1K
13:23 59.60 59.60 59.59 59.59 1.5K
13:24 59.64 59.64 59.60 59.60 2.8K
13:25 59.62 59.68 59.61 59.68 40.8K
13:26 59.66 59.71 59.66 59.68 28.1K
13:27 59.68 59.72 59.68 59.72 18.5K
13:28 59.70 59.71 59.68 59.70 3.4K
13:29 59.70 59.71 59.70 59.71 14.0K
13:30 59.71 59.72 59.70 59.71 29.1K
13:31 59.78 59.78 59.73 59.73 32.8K
13:32 59.73 59.76 59.73 59.76 3.7K
13:33 59.76 59.76 59.68 59.68 30.8K
13:34 59.70 59.70 59.63 59.68 51.3K
13:35 59.70 59.72 59.68 59.68 16.8K
13:36 59.65 59.67 59.65 59.66 6.1K
13:37 59.61 59.61 59.56 59.56 42.5K
13:38 59.56 59.63 59.56 59.63 2.7K
13:39 59.62 59.64 59.62 59.64 0.9K
13:40 59.63 59.71 59.61 59.71 8.7K
13:41 59.70 59.76 59.69 59.76 8.5K
13:42 59.75 59.77 59.75 59.76 32.3K
13:43 59.77 59.78 59.75 59.75 16.1K
13:44 59.76 59.76 59.75 59.76 2.4K
13:45 59.74 59.74 59.70 59.70 9.5K
13:46 59.71 59.73 59.69 59.73 4.8K
13:47 59.73 59.73 59.71 59.73 18.0K
13:48 59.75 59.75 59.74 59.75 4.9K
13:49 59.77 59.77 59.76 59.77 9.2K
13:50 59.77 59.83 59.77 59.83 9.9K
13:51 59.85 59.85 59.78 59.78 5.6K
13:52 59.83 59.88 59.83 59.86 7.6K
13:53 59.88 59.88 59.81 59.82 48.4K
13:54 59.82 59.86 59.81 59.86 20.9K
13:55 59.89 59.90 59.89 59.90 7.5K
13:56 59.90 59.93 59.90 59.93 11.6K
13:57 59.94 59.95 59.92 59.95 18.3K
13:58 59.95 59.95 59.93 59.93 8.4K
13:59 59.93 59.97 59.93 59.96 16.3K
14:00 59.96 59.98 59.96 59.97 16.2K
14:01 59.97 59.98 59.97 59.97 26.3K
14:02 59.95 60.00 59.95 59.99 102.7K
14:03 59.98 59.98 59.94 59.94 80.0K
14:04 59.87 59.94 59.84 59.94 5.1K
14:05 59.96 60.01 59.96 60.01 79.9K
14:06 59.99 60.01 59.99 60.00 12.3K
14:07 60.01 60.08 60.01 60.08 15.9K
14:08 60.10 60.10 60.07 60.09 4.8K
14:09 60.07 60.08 60.04 60.06 6.9K
14:10 60.05 60.09 60.04 60.06 36.8K
14:11 60.04 60.06 59.94 59.94 50.8K
14:12 59.91 60.00 59.88 60.00 26.6K
14:13 60.00 60.06 60.00 60.06 18.6K
14:14 60.07 60.11 60.06 60.11 24.7K
14:15 60.08 60.08 60.04 60.08 75.9K
14:16 60.08 60.08 60.04 60.04 48.0K
14:17 60.05 60.08 60.05 60.06 40.7K
14:18 60.06 60.11 60.06 60.10 30.0K
14:19 60.09 60.12 60.09 60.11 13.4K
14:20 60.12 60.12 60.06 60.06 8.6K
14:21 60.04 60.08 60.04 60.08 39.3K
14:22 60.09 60.13 60.07 60.11 9.9K
14:23 60.11 60.11 60.08 60.09 35.8K
14:24 60.14 60.15 60.11 60.11 23.1K
14:25 60.13 60.15 60.12 60.15 4.3K
14:26 60.15 60.17 60.14 60.14 11.4K
14:27 60.14 60.18 60.14 60.18 5.0K
14:28 60.18 60.21 60.15 60.15 11.8K
14:29 60.13 60.13 60.06 60.06 6.3K
14:30 60.07 60.07 60.03 60.03 7.9K
14:31 60.08 60.11 60.05 60.07 14.6K
14:32 60.05 60.05 59.95 59.99 10.4K
14:33 59.97 59.97 59.90 59.90 4.7K
14:34 59.91 59.91 59.85 59.85 26.3K
14:35 59.90 59.92 59.85 59.87 12.5K
14:36 59.90 59.94 59.89 59.94 2.3K
14:37 59.99 60.02 59.99 60.01 18.9K
14:38 60.02 60.02 59.98 60.02 3.0K
14:39 60.02 60.04 59.94 59.94 18.2K
14:40 59.92 59.97 59.92 59.97 5.6K
14:41 59.97 60.03 59.97 60.03 3.9K
14:42 60.11 60.14 60.10 60.14 21.3K
14:43 60.15 60.17 60.11 60.14 12.8K
14:44 60.15 60.21 60.15 60.21 2.2K
14:45 60.19 60.23 60.19 60.23 3.8K
14:46 60.24 60.24 60.16 60.19 10.9K
14:47 60.19 60.25 60.19 60.23 7.0K
14:48 60.24 60.31 60.19 60.22 18.4K
14:49 60.25 60.30 60.20 60.30 7.5K
14:50 60.29 60.31 60.26 60.31 5.4K
14:51 60.31 60.32 60.30 60.32 13.0K
14:52 60.33 60.35 60.30 60.35 9.0K
14:53 60.33 60.36 60.33 60.33 38.3K
14:54 60.34 60.40 60.31 60.40 9.9K
14:55 60.37 60.44 60.35 60.41 37.5K
14:56 60.38 60.43 60.37 60.41 27.9K
14:57 60.43 60.45 60.38 60.39 100.0K
14:58 60.39 60.46 60.39 60.43 49.6K
14:59 60.42 60.48 60.42 60.48 17.5K
15:00 60.49 60.49 60.42 60.42 7.7K
15:01 60.47 60.47 60.47 60.47 3.7K
15:02 60.47 60.47 60.42 60.43 6.3K
15:03 60.38 60.39 60.34 60.36 32.9K
15:04 60.28 60.35 60.28 60.29 21.0K
15:05 60.29 60.37 60.26 60.36 30.2K
15:06 60.35 60.37 60.34 60.34 3.4K
15:07 60.32 60.40 60.32 60.40 5.5K
15:08 60.40 60.49 60.40 60.49 8.2K
15:09 60.48 60.52 60.47 60.52 14.0K
15:10 60.51 60.55 60.51 60.54 4.1K
15:11 60.55 60.61 60.52 60.61 28.4K
15:12 60.61 60.64 60.56 60.56 60.5K
15:13 60.55 60.59 60.49 60.59 16.2K
15:14 60.58 60.60 60.55 60.59 58.7K
15:15 60.58 60.62 60.55 60.62 8.1K
15:16 60.61 60.62 60.59 60.62 6.5K
15:17 60.60 60.62 60.57 60.57 7.1K
15:18 60.55 60.58 60.49 60.49 11.1K
15:19 60.47 60.52 60.43 60.51 5.2K
15:20 60.52 60.59 60.52 60.59 12.3K
15:21 60.55 60.55 60.47 60.47 2.8K
15:22 60.50 60.51 60.47 60.47 2.6K
15:23 60.50 60.50 60.44 60.44 4.3K
15:24 60.44 60.48 60.43 60.48 4.4K
15:25 60.47 60.53 60.47 60.53 4.2K
15:26 60.52 60.53 60.50 60.50 11.3K
15:27 60.49 60.52 60.49 60.51 3.4K
15:28 60.51 60.52 60.36 60.36 51.0K
15:29 60.31 60.38 60.31 60.33 15.7K
15:30 60.33 60.39 60.31 60.38 6.3K
15:31 60.42 60.42 60.31 60.31 26.9K
15:32 60.31 60.31 60.28 60.30 12.2K
15:33 60.32 60.32 60.25 60.29 14.7K
15:34 60.26 60.31 60.26 60.31 15.8K
15:35 60.31 60.38 60.31 60.32 7.7K
15:36 60.30 60.32 60.26 60.29 36.7K
15:37 60.29 60.29 60.25 60.27 17.7K
15:38 60.29 60.31 60.23 60.23 6.0K
15:39 60.25 60.25 60.20 60.20 5.7K
15:40 60.21 60.26 60.19 60.26 7.3K
15:41 60.25 60.26 60.21 60.26 5.6K
15:42 60.25 60.25 60.19 60.20 8.8K
15:43 60.24 60.29 60.24 60.29 2.8K
15:44 60.32 60.38 60.32 60.38 9.3K
15:45 60.40 60.42 60.40 60.42 6.2K
15:46 60.40 60.40 60.35 60.35 3.9K
15:47 60.35 60.39 60.35 60.39 15.2K
15:48 60.38 60.40 60.35 60.40 13.3K
15:49 60.38 60.47 60.38 60.43 32.7K
15:50 60.41 60.46 60.41 60.42 25.0K
15:51 60.39 60.39 60.32 60.37 32.6K
15:52 60.35 60.44 60.35 60.41 14.2K
15:53 60.50 60.54 60.50 60.54 15.1K
15:54 60.54 60.68 60.54 60.67 36.1K
15:55 60.67 60.85 60.67 60.84 48.5K
15:56 60.83 60.91 60.83 60.89 33.7K
15:57 60.89 60.90 60.81 60.82 44.8K
15:58 60.82 60.82 60.72 60.72 63.9K
15:59 60.70 60.91 60.60 60.60 167.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし