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 60.67 60.70 60.66 60.67 78.0K
09:31 60.65 60.65 60.55 60.55 15.6K
09:32 60.54 60.56 60.52 60.56 5.2K
09:33 60.53 60.58 60.53 60.58 7.3K
09:34 60.62 60.67 60.58 60.60 6.9K
09:35 60.66 60.69 60.66 60.67 6.4K
09:36 60.71 60.75 60.70 60.75 16.1K
09:37 60.72 60.72 60.59 60.59 9.3K
09:38 60.56 60.56 60.49 60.49 26.6K
09:39 60.53 60.54 60.46 60.54 34.1K
09:40 60.54 60.54 60.46 60.48 24.8K
09:41 60.49 60.49 60.46 60.47 4.8K
09:42 60.44 60.44 60.41 60.41 13.5K
09:43 60.42 60.43 60.38 60.38 4.6K
09:44 60.39 60.39 60.23 60.27 23.5K
09:45 60.27 60.36 60.27 60.34 13.5K
09:46 60.35 60.35 60.29 60.33 14.9K
09:47 60.34 60.37 60.29 60.29 5.9K
09:48 60.30 60.30 60.20 60.20 6.2K
09:49 60.21 60.28 60.21 60.25 4.3K
09:50 60.26 60.31 60.26 60.29 14.0K
09:51 60.36 60.38 60.36 60.37 7.8K
09:52 60.36 60.36 60.29 60.29 2.6K
09:53 60.30 60.35 60.30 60.35 3.0K
09:54 60.40 60.44 60.40 60.44 8.7K
09:55 60.34 60.38 60.34 60.38 3.5K
09:56 60.39 60.40 60.27 60.27 10.2K
09:57 60.28 60.36 60.26 60.36 11.5K
09:58 60.33 60.33 60.27 60.32 2.9K
09:59 60.31 60.35 60.31 60.34 4.5K
10:00 60.32 60.42 60.32 60.42 7.0K
10:01 60.42 60.45 60.42 60.45 3.9K
10:02 60.48 60.51 60.47 60.51 6.1K
10:03 60.53 60.55 60.46 60.46 15.7K
10:04 60.46 60.46 60.28 60.30 18.6K
10:05 60.27 60.28 60.22 60.22 7.7K
10:06 60.22 60.25 60.22 60.23 4.4K
10:07 60.23 60.26 60.23 60.25 2.6K
10:08 60.24 60.29 60.24 60.29 2.7K
10:09 60.32 60.37 60.30 60.35 2.0K
10:10 60.37 60.40 60.35 60.37 4.1K
10:11 60.32 60.37 60.32 60.35 1.8K
10:12 60.32 60.37 60.32 60.37 2.8K
10:13 60.41 60.41 60.32 60.36 10.9K
10:14 60.39 60.46 60.39 60.46 16.9K
10:15 60.44 60.44 60.38 60.39 12.5K
10:16 60.44 60.48 60.40 60.48 7.8K
10:17 60.50 60.52 60.45 60.47 15.8K
10:18 60.49 60.53 60.49 60.53 5.7K
10:19 60.54 60.68 60.54 60.68 15.8K
10:20 60.68 60.70 60.67 60.69 7.4K
10:21 60.67 60.75 60.67 60.75 6.6K
10:22 60.74 60.78 60.74 60.78 3.5K
10:23 60.78 60.82 60.75 60.81 13.8K
10:24 60.85 60.92 60.85 60.86 16.8K
10:25 60.88 60.91 60.86 60.91 16.3K
10:26 60.92 60.94 60.86 60.94 18.4K
10:27 60.94 60.96 60.94 60.94 17.4K
10:28 60.97 60.98 60.97 60.98 10.2K
10:29 60.96 60.96 60.88 60.93 13.2K
10:30 60.89 60.99 60.89 60.99 9.2K
10:31 61.03 61.03 60.99 60.99 4.9K
10:32 61.02 61.02 60.98 60.98 5.2K
10:33 61.00 61.01 60.97 60.97 2.0K
10:34 60.98 60.99 60.93 60.96 5.8K
10:35 60.95 60.95 60.88 60.89 9.1K
10:36 60.85 60.92 60.85 60.92 19.4K
10:37 60.88 60.90 60.85 60.90 6.2K
10:38 60.87 60.87 60.76 60.81 28.8K
10:39 60.86 60.86 60.79 60.80 4.9K
10:40 60.80 60.82 60.80 60.81 8.7K
10:42 60.94 60.94 60.85 60.85 1.9K
10:43 60.88 60.89 60.85 60.85 3.2K
10:44 60.82 60.85 60.81 60.81 3.0K
10:45 60.74 60.74 60.70 60.70 9.1K
10:46 60.68 60.68 60.63 60.63 33.8K
10:47 60.57 60.58 60.49 60.55 11.1K
10:48 60.59 60.63 60.58 60.63 12.2K
10:49 60.59 60.68 60.59 60.64 4.7K
10:50 60.68 60.68 60.66 60.66 0.9K
10:51 60.66 60.72 60.64 60.72 18.5K
10:52 60.73 60.76 60.73 60.75 10.6K
10:53 60.73 60.75 60.73 60.75 2.1K
10:54 60.81 60.84 60.78 60.78 4.1K
10:55 60.75 60.79 60.73 60.79 9.5K
10:56 60.79 60.81 60.79 60.79 3.4K
10:57 60.81 60.81 60.81 60.81 3.4K
10:58 60.84 60.84 60.82 60.82 4.1K
10:59 60.85 60.90 60.85 60.90 0.7K
11:00 60.90 60.90 60.85 60.85 1.5K
11:01 60.81 60.89 60.80 60.89 2.4K
11:02 60.91 60.91 60.83 60.83 2.6K
11:03 60.81 60.81 60.81 60.81 0.5K
11:04 60.88 60.88 60.88 60.88 0.9K
11:05 60.93 60.99 60.93 60.97 17.1K
11:06 60.96 60.97 60.95 60.96 7.9K
11:07 60.91 60.91 60.87 60.87 0.9K
11:08 60.89 60.89 60.83 60.84 9.4K
11:09 60.76 60.80 60.76 60.80 1.5K
11:10 60.75 60.75 60.75 60.75 4.9K
11:11 60.78 60.80 60.70 60.75 8.4K
11:12 60.79 60.79 60.77 60.77 13.7K
11:13 60.80 60.84 60.79 60.84 8.4K
11:14 60.87 60.87 60.83 60.83 2.5K
11:15 60.81 60.81 60.73 60.73 19.7K
11:16 60.78 60.80 60.78 60.80 1.9K
11:17 60.81 60.81 60.76 60.78 6.2K
11:18 60.81 60.84 60.81 60.83 1.8K
11:19 60.86 60.86 60.84 60.84 1.1K
11:20 60.83 60.83 60.77 60.77 5.3K
11:21 60.79 60.79 60.74 60.74 3.1K
11:22 60.77 60.77 60.74 60.74 1.1K
11:23 60.76 60.76 60.75 60.75 1.3K
11:24 60.71 60.71 60.67 60.71 5.1K
11:25 60.73 60.73 60.70 60.70 19.3K
11:26 60.74 60.78 60.74 60.77 3.6K
11:27 60.75 60.75 60.73 60.73 10.5K
11:28 60.71 60.71 60.69 60.69 8.4K
11:29 60.68 60.68 60.67 60.67 1.2K
11:30 60.68 60.69 60.65 60.65 5.3K
11:31 60.59 60.63 60.58 60.63 3.5K
11:32 60.60 60.61 60.42 60.42 13.1K
11:33 60.42 60.44 60.39 60.41 11.7K
11:34 60.45 60.46 60.42 60.42 14.4K
11:35 60.46 60.46 60.40 60.40 22.3K
11:36 60.42 60.42 60.39 60.42 6.3K
11:37 60.46 60.48 60.46 60.47 5.5K
11:38 60.51 60.51 60.48 60.49 0.9K
11:39 60.50 60.50 60.43 60.45 3.5K
11:40 60.53 60.53 60.52 60.52 1.0K
11:41 60.49 60.51 60.47 60.47 1.4K
11:42 60.47 60.47 60.46 60.46 3.4K
11:43 60.43 60.43 60.42 60.42 0.9K
11:44 60.40 60.41 60.40 60.41 4.3K
11:45 60.43 60.43 60.39 60.43 13.6K
11:46 60.43 60.43 60.42 60.43 7.4K
11:47 60.44 60.44 60.42 60.41 9.8K
11:48 60.43 60.44 60.42 60.44 13.4K
11:49 60.43 60.45 60.43 60.43 1.5K
11:50 60.46 60.56 60.46 60.56 3.5K
11:51 60.56 60.56 60.56 60.56 1.8K
11:52 60.60 60.61 60.59 60.59 5.0K
11:53 60.56 60.56 60.56 60.56 0.3K
11:54 60.58 60.58 60.58 60.58 1.1K
11:55 60.55 60.55 60.55 60.55 1.0K
11:56 60.55 60.55 60.55 60.55 0.9K
11:57 60.59 60.59 60.54 60.54 2.5K
11:58 60.46 60.46 60.45 60.45 3.4K
11:59 60.46 60.46 60.43 60.43 2.6K
12:00 60.45 60.51 60.45 60.50 2.1K
12:01 60.53 60.54 60.53 60.54 7.9K
12:02 60.54 60.56 60.53 60.55 0.6K
12:03 60.57 60.59 60.57 60.59 10.5K
12:04 60.60 60.61 60.57 60.59 3.9K
12:05 60.59 60.59 60.53 60.53 3.6K
12:06 60.53 60.53 60.46 60.47 3.4K
12:07 60.43 60.46 60.43 60.46 3.9K
12:08 60.44 60.44 60.40 60.40 6.9K
12:09 60.40 60.41 60.40 60.41 5.7K
12:10 60.40 60.49 60.40 60.49 3.2K
12:11 60.52 60.52 60.45 60.45 21.9K
12:12 60.43 60.43 60.43 60.43 0.3K
12:13 60.45 60.47 60.45 60.47 1.5K
12:14 60.47 60.50 60.42 60.42 1.9K
12:15 60.43 60.44 60.43 60.44 3.7K
12:16 60.41 60.41 60.41 60.41 1.1K
12:17 60.45 60.45 60.45 60.45 0.4K
12:18 60.46 60.53 60.46 60.53 2.9K
12:19 60.56 60.56 60.55 60.56 1.8K
12:20 60.56 60.56 60.51 60.51 0.6K
12:21 60.52 60.52 60.52 60.51 0.3K
12:22 60.51 60.51 60.51 60.51 6.7K
12:23 60.45 60.46 60.41 60.46 4.8K
12:24 60.46 60.46 60.45 60.45 0.3K
12:25 60.44 60.50 60.44 60.47 2.4K
12:26 60.49 60.54 60.48 60.54 3.1K
12:27 60.51 60.51 60.51 60.51 0.9K
12:28 60.47 60.47 60.47 60.47 1.1K
12:29 60.48 60.51 60.48 60.48 5.1K
12:30 60.46 60.46 60.46 60.46 0.8K
12:31 60.48 60.56 60.48 60.56 2.3K
12:32 60.55 60.57 60.55 60.55 1.6K
12:33 60.54 60.59 60.54 60.59 10.0K
12:34 60.59 60.75 60.59 60.74 21.4K
12:35 60.72 60.74 60.72 60.74 3.7K
12:36 60.75 60.76 60.69 60.71 4.1K
12:37 60.71 60.71 60.70 60.70 7.3K
12:38 60.71 60.75 60.71 60.73 2.3K
12:39 60.74 60.74 60.72 60.73 3.3K
12:40 60.72 60.73 60.72 60.73 2.0K
12:41 60.74 60.74 60.74 60.74 1.9K
12:42 60.70 60.70 60.70 60.70 0.6K
12:43 60.70 60.73 60.70 60.73 2.3K
12:44 60.73 60.77 60.73 60.77 5.7K
12:45 60.74 60.74 60.74 60.74 0.6K
12:46 60.79 60.79 60.76 60.76 12.3K
12:47 60.77 60.77 60.76 60.76 3.2K
12:48 60.78 60.78 60.75 60.75 0.8K
12:49 60.78 60.81 60.78 60.81 1.3K
12:50 60.82 60.82 60.75 60.75 1.1K
12:51 60.82 60.88 60.81 60.88 22.9K
12:52 60.92 60.92 60.90 60.92 16.9K
12:53 60.95 60.95 60.94 60.95 4.9K
12:54 60.96 60.96 60.94 60.94 1.8K
12:55 60.94 60.97 60.94 60.97 2.8K
12:56 60.98 60.98 60.96 60.96 5.2K
12:57 60.94 60.94 60.89 60.89 10.9K
12:58 60.92 60.92 60.87 60.89 3.8K
12:59 60.89 60.89 60.83 60.85 1.2K
13:00 60.85 60.88 60.83 60.88 0.6K
13:01 60.86 60.91 60.86 60.90 6.4K
13:02 60.90 60.91 60.88 60.88 1.4K
13:03 60.89 60.90 60.84 60.90 9.2K
13:04 60.86 60.89 60.86 60.89 3.7K
13:05 60.87 60.87 60.87 60.87 0.9K
13:06 60.88 60.91 60.88 60.90 3.3K
13:07 60.90 60.90 60.87 60.87 2.5K
13:08 60.85 60.86 60.85 60.86 3.6K
13:09 60.84 60.84 60.83 60.83 5.1K
13:10 60.83 60.83 60.83 60.83 2.4K
13:11 60.85 60.85 60.84 60.84 1.0K
13:12 60.84 60.87 60.84 60.86 3.1K
13:13 60.85 60.85 60.83 60.83 2.7K
13:14 60.85 60.85 60.85 60.85 0.7K
13:15 60.88 60.88 60.88 60.88 1.6K
13:16 60.90 60.90 60.90 60.90 1.7K
13:17 60.93 60.95 60.92 60.92 4.0K
13:18 60.89 60.95 60.89 60.95 12.9K
13:19 60.95 60.97 60.95 60.96 5.1K
13:20 60.99 60.99 60.94 60.95 14.7K
13:21 60.97 61.02 60.97 61.02 21.0K
13:22 61.02 61.04 61.01 61.04 10.1K
13:23 61.02 61.02 60.93 60.94 9.1K
13:24 60.94 60.94 60.87 60.88 6.5K
13:25 60.89 60.91 60.89 60.91 43.7K
13:26 60.93 60.95 60.92 60.95 2.3K
13:27 60.97 61.02 60.97 61.00 3.5K
13:28 61.00 61.01 61.00 61.01 2.2K
13:29 61.01 61.04 61.01 61.02 5.0K
13:30 61.02 61.06 61.02 61.06 9.5K
13:31 61.04 61.04 61.02 61.02 1.7K
13:32 61.02 61.03 61.02 61.03 2.6K
13:33 61.02 61.13 61.02 61.13 14.1K
13:34 61.09 61.12 61.09 61.12 3.7K
13:35 61.12 61.19 61.12 61.19 4.4K
13:36 61.19 61.20 61.19 61.20 5.4K
13:37 61.24 61.26 61.21 61.26 21.1K
13:38 61.24 61.30 61.24 61.30 11.2K
13:39 61.30 61.41 61.30 61.41 25.4K
13:40 61.38 61.38 61.22 61.23 11.0K
13:41 61.24 61.25 61.16 61.16 7.5K
13:42 61.23 61.23 61.09 61.13 18.8K
13:43 61.13 61.18 61.12 61.18 1.6K
13:44 61.18 61.25 61.18 61.25 3.3K
13:45 61.27 61.27 61.21 61.23 3.2K
13:46 61.22 61.24 61.22 61.23 5.9K
13:47 61.28 61.28 61.24 61.27 7.0K
13:48 61.23 61.23 61.23 61.23 0.5K
13:49 61.25 61.28 61.23 61.28 5.1K
13:50 61.30 61.34 61.30 61.30 16.5K
13:51 61.35 61.38 61.24 61.24 11.6K
13:52 61.21 61.21 61.15 61.19 19.7K
13:53 61.16 61.19 61.16 61.17 2.8K
13:54 61.13 61.20 61.13 61.20 2.9K
13:55 61.19 61.19 61.19 61.18 2.4K
13:56 61.18 61.20 61.17 61.20 3.2K
13:57 61.20 61.20 61.20 61.20 0.3K
13:58 61.21 61.27 61.21 61.27 3.3K
13:59 61.28 61.29 61.25 61.25 4.5K
14:00 61.26 61.29 61.26 61.26 5.4K
14:01 61.27 61.31 61.25 61.26 5.0K
14:02 61.33 61.33 61.32 61.32 2.7K
14:03 61.29 61.29 61.29 61.28 2.2K
14:04 61.31 61.32 61.30 61.30 0.9K
14:05 61.29 61.29 61.25 61.25 3.5K
14:06 61.27 61.27 61.24 61.24 8.1K
14:07 61.28 61.28 61.26 61.26 3.0K
14:08 61.23 61.28 61.23 61.28 2.6K
14:09 61.32 61.33 61.25 61.26 13.3K
14:10 61.28 61.32 61.28 61.32 3.9K
14:11 61.30 61.30 61.27 61.27 7.2K
14:12 61.33 61.38 61.33 61.38 9.2K
14:13 61.38 61.39 61.37 61.39 4.7K
14:14 61.37 61.37 61.37 61.37 1.0K
14:15 61.36 61.42 61.36 61.41 9.5K
14:16 61.37 61.37 61.32 61.34 6.2K
14:17 61.39 61.40 61.39 61.40 23.7K
14:19 61.32 61.32 61.28 61.28 4.0K
14:20 61.28 61.32 61.28 61.32 4.0K
14:21 61.28 61.32 61.28 61.32 1.0K
14:22 61.33 61.33 61.31 61.31 1.1K
14:23 61.29 61.33 61.29 61.33 0.6K
14:24 61.34 61.36 61.33 61.33 2.1K
14:25 61.25 61.29 61.25 61.29 4.4K
14:26 61.27 61.27 61.27 61.27 1.8K
14:27 61.33 61.39 61.33 61.39 9.1K
14:28 61.38 61.40 61.38 61.40 7.2K
14:29 61.40 61.42 61.40 61.42 23.8K
14:30 61.43 61.44 61.40 61.40 16.5K
14:31 61.39 61.41 61.39 61.41 8.5K
14:32 61.38 61.43 61.37 61.37 22.4K
14:33 61.33 61.33 61.21 61.21 9.8K
14:34 61.24 61.27 61.18 61.27 6.3K
14:35 61.29 61.33 61.29 61.33 4.0K
14:36 61.33 61.33 61.32 61.32 1.3K
14:37 61.36 61.41 61.36 61.41 6.0K
14:38 61.41 61.41 61.38 61.38 2.2K
14:39 61.38 61.40 61.38 61.40 2.5K
14:40 61.40 61.40 61.40 61.40 0.2K
14:41 61.41 61.47 61.41 61.47 14.5K
14:42 61.49 61.55 61.47 61.47 19.1K
14:43 61.45 61.45 61.42 61.42 2.9K
14:44 61.41 61.48 61.41 61.48 6.4K
14:45 61.47 61.48 61.47 61.48 4.4K
14:46 61.46 61.53 61.46 61.53 13.3K
14:47 61.52 61.56 61.48 61.56 20.9K
14:48 61.54 61.54 61.52 61.52 1.1K
14:49 61.55 61.55 61.49 61.50 2.2K
14:50 61.49 61.52 61.45 61.51 4.8K
14:51 61.51 61.51 61.49 61.49 0.9K
14:52 61.46 61.46 61.43 61.43 2.7K
14:53 61.47 61.47 61.45 61.45 7.1K
14:54 61.44 61.44 61.44 61.44 0.1K
14:55 61.45 61.50 61.41 61.50 9.9K
14:56 61.50 61.52 61.48 61.51 5.6K
14:57 61.52 61.52 61.47 61.47 2.9K
14:58 61.43 61.43 61.37 61.42 11.6K
14:59 61.39 61.39 61.36 61.37 8.0K
15:00 61.36 61.39 61.34 61.34 3.6K
15:01 61.39 61.39 61.35 61.35 4.4K
15:02 61.33 61.37 61.32 61.36 11.9K
15:03 61.37 61.39 61.35 61.39 2.2K
15:04 61.41 61.43 61.40 61.40 4.6K
15:05 61.40 61.42 61.39 61.39 1.6K
15:06 61.38 61.42 61.38 61.42 3.7K
15:07 61.45 61.46 61.45 61.46 13.1K
15:08 61.46 61.46 61.40 61.40 3.9K
15:09 61.38 61.42 61.38 61.42 2.9K
15:10 61.40 61.46 61.40 61.46 4.4K
15:11 61.46 61.46 61.37 61.40 4.1K
15:12 61.40 61.40 61.26 61.26 28.7K
15:13 61.27 61.27 61.21 61.21 8.5K
15:14 61.23 61.24 61.19 61.19 2.9K
15:15 61.20 61.23 61.15 61.20 16.3K
15:16 61.18 61.18 61.08 61.08 11.5K
15:17 61.09 61.13 61.07 61.13 1.2K
15:18 61.15 61.19 61.10 61.10 9.7K
15:19 61.09 61.11 61.09 61.11 3.3K
15:20 61.06 61.06 61.06 61.06 1.5K
15:21 61.06 61.09 61.05 61.05 8.3K
15:22 61.04 61.04 60.99 60.99 8.4K
15:23 60.99 61.02 60.97 60.98 5.0K
15:24 61.00 61.00 60.96 60.98 6.9K
15:25 60.97 60.97 60.92 60.92 9.6K
15:26 60.96 60.98 60.93 60.93 3.8K
15:27 60.92 60.97 60.92 60.97 4.4K
15:28 60.99 60.99 60.95 60.99 2.6K
15:29 60.96 60.96 60.96 60.96 2.0K
15:30 60.95 60.95 60.89 60.91 12.9K
15:31 60.92 60.93 60.92 60.93 2.0K
15:32 60.94 60.97 60.93 60.96 6.0K
15:33 60.96 61.02 60.96 61.02 8.1K
15:34 61.04 61.04 60.98 60.99 3.2K
15:35 60.96 60.97 60.96 60.96 3.9K
15:36 60.95 61.00 60.95 61.00 3.8K
15:37 60.99 61.00 60.97 60.99 4.1K
15:38 60.99 61.07 60.99 61.07 8.2K
15:39 61.03 61.03 60.96 60.96 3.9K
15:40 60.97 60.97 60.94 60.94 20.0K
15:41 60.99 61.04 60.99 61.04 8.9K
15:42 61.08 61.08 61.04 61.04 4.7K
15:43 61.06 61.08 61.04 61.05 3.4K
15:44 61.05 61.06 61.04 61.04 4.1K
15:45 61.04 61.04 61.02 61.02 5.0K
15:46 61.03 61.03 60.96 60.98 5.4K
15:47 60.99 61.00 60.94 60.94 7.4K
15:48 60.97 60.99 60.96 60.99 2.3K
15:50 61.00 61.00 60.98 60.99 6.1K
15:51 60.98 60.98 60.95 60.96 12.7K
15:52 61.01 61.02 61.01 61.02 3.3K
15:53 61.00 61.01 60.95 60.96 9.7K
15:54 60.96 61.02 60.96 61.01 10.6K
15:55 60.98 60.98 60.94 60.98 10.2K
15:56 60.98 61.01 60.98 60.99 18.2K
15:57 60.97 61.03 60.97 61.03 18.3K
15:58 61.04 61.06 61.01 61.06 14.6K
15:59 61.05 61.13 61.04 61.05 82.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし