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 65.11 65.16 64.96 65.02 572.9K
09:31 65.01 65.29 65.00 65.29 293.4K
09:32 65.26 65.31 65.24 65.26 52.9K
09:33 65.27 65.67 65.24 65.67 84.9K
09:34 65.66 65.79 65.55 65.57 77.3K
09:35 65.51 65.64 65.48 65.57 85.6K
09:36 65.59 65.64 65.52 65.64 40.9K
09:37 65.62 65.74 65.58 65.74 49.0K
09:38 65.71 65.71 65.61 65.61 44.6K
09:39 65.60 65.74 65.60 65.63 42.6K
09:40 65.60 65.77 65.59 65.73 36.9K
09:41 65.73 65.87 65.73 65.76 63.1K
09:42 65.79 65.79 65.65 65.65 33.2K
09:43 65.65 65.66 65.57 65.58 25.1K
09:44 65.52 65.52 65.26 65.31 140.9K
09:45 65.26 65.29 65.20 65.29 63.8K
09:46 65.30 65.51 65.30 65.45 50.0K
09:47 65.46 65.62 65.45 65.57 29.5K
09:48 65.56 65.64 65.51 65.53 29.5K
09:49 65.57 65.58 65.52 65.58 18.2K
09:50 65.63 65.63 65.54 65.60 14.1K
09:51 65.53 65.77 65.53 65.77 51.0K
09:52 65.78 65.78 65.68 65.68 59.4K
09:53 65.72 65.72 65.54 65.66 32.0K
09:54 65.68 65.68 65.60 65.66 26.6K
09:55 65.66 65.66 65.54 65.65 7.6K
09:56 65.62 65.77 65.62 65.72 23.0K
09:57 65.72 65.72 65.64 65.69 17.0K
09:58 65.73 65.75 65.71 65.75 17.6K
09:59 65.76 65.80 65.75 65.75 24.3K
10:00 65.74 65.82 65.69 65.82 23.5K
10:01 65.82 65.85 65.66 65.66 27.4K
10:02 65.65 65.84 65.65 65.84 17.1K
10:03 65.82 65.98 65.82 65.88 43.3K
10:04 65.87 65.94 65.81 65.89 20.6K
10:05 65.93 66.01 65.90 66.01 66.8K
10:06 66.00 66.02 65.81 65.81 89.5K
10:07 65.83 65.85 65.73 65.74 32.9K
10:08 65.74 65.95 65.66 65.95 46.2K
10:09 65.96 66.01 65.93 65.95 42.2K
10:10 65.92 66.02 65.92 65.98 24.0K
10:11 66.01 66.08 66.01 66.06 44.7K
10:12 66.04 66.08 66.01 66.04 32.9K
10:13 66.02 66.09 66.01 66.08 24.7K
10:14 66.11 66.18 66.11 66.16 44.4K
10:15 66.19 66.23 66.16 66.19 34.1K
10:16 66.18 66.24 66.08 66.10 33.6K
10:17 66.13 66.32 66.12 66.32 22.6K
10:18 66.28 66.39 66.28 66.36 47.4K
10:19 66.35 66.48 66.35 66.48 54.5K
10:20 66.51 66.54 66.35 66.41 27.2K
10:21 66.40 66.46 66.32 66.46 73.0K
10:22 66.42 66.52 66.38 66.52 21.4K
10:23 66.52 66.63 66.49 66.58 28.0K
10:24 66.51 66.59 66.51 66.58 18.9K
10:25 66.61 66.67 66.53 66.58 41.7K
10:26 66.62 66.70 66.53 66.54 49.8K
10:27 66.54 66.58 66.43 66.53 37.2K
10:28 66.47 66.71 66.47 66.69 17.0K
10:29 66.70 66.82 66.70 66.80 35.9K
10:30 66.81 66.86 66.70 66.74 37.3K
10:31 66.72 66.85 66.71 66.83 32.3K
10:32 66.81 66.90 66.81 66.88 57.0K
10:33 66.89 66.99 66.86 66.99 36.8K
10:34 66.97 66.99 66.86 66.98 99.0K
10:35 66.94 67.01 66.90 66.97 63.1K
10:36 66.98 67.17 66.98 67.17 44.5K
10:37 67.23 67.25 67.12 67.13 33.4K
10:38 67.16 67.25 67.16 67.20 36.2K
10:39 67.13 67.15 67.01 67.05 35.8K
10:40 67.10 67.10 66.88 66.91 44.6K
10:41 66.92 66.93 66.81 66.85 15.1K
10:42 66.86 66.86 66.65 66.72 50.3K
10:43 66.73 66.73 66.64 66.73 28.9K
10:44 66.76 66.84 66.76 66.84 35.7K
10:45 66.83 67.00 66.83 66.99 29.9K
10:46 67.00 67.00 66.80 66.95 35.0K
10:47 66.85 66.88 66.82 66.86 30.0K
10:48 66.86 66.89 66.70 66.80 16.5K
10:49 66.82 66.88 66.76 66.88 13.5K
10:50 66.89 66.95 66.81 66.81 17.9K
10:51 66.87 66.99 66.85 66.99 16.4K
10:52 67.02 67.10 66.88 66.88 56.9K
10:53 66.92 66.96 66.92 66.93 7.3K
10:54 66.98 67.10 66.98 67.07 25.2K
10:55 67.06 67.10 67.03 67.05 27.1K
10:56 67.06 67.10 66.98 67.10 7.4K
10:57 67.10 67.11 67.03 67.03 9.5K
10:58 67.05 67.10 67.04 67.07 8.1K
10:59 67.05 67.07 66.97 67.07 12.9K
11:00 67.10 67.13 67.03 67.13 39.8K
11:01 67.10 67.32 67.10 67.30 42.7K
11:02 67.27 67.32 67.22 67.32 21.3K
11:03 67.44 67.51 67.28 67.37 60.9K
11:04 67.41 67.48 67.35 67.42 19.2K
11:05 67.38 67.54 67.36 67.51 50.5K
11:06 67.52 67.62 67.42 67.60 21.0K
11:07 67.57 67.66 67.54 67.61 28.4K
11:08 67.61 67.64 67.52 67.57 15.0K
11:09 67.52 67.62 67.48 67.48 24.1K
11:10 67.48 67.51 67.40 67.43 27.6K
11:11 67.45 67.54 67.43 67.48 38.6K
11:12 67.50 67.56 67.45 67.52 8.5K
11:13 67.52 67.71 67.52 67.65 21.0K
11:14 67.64 67.66 67.56 67.60 17.3K
11:15 67.65 67.65 67.45 67.53 16.3K
11:16 67.55 67.59 67.47 67.49 19.9K
11:17 67.56 67.63 67.56 67.57 9.2K
11:18 67.56 67.58 67.49 67.56 12.7K
11:19 67.59 67.59 67.48 67.53 10.0K
11:20 67.54 67.64 67.51 67.62 14.2K
11:21 67.65 67.65 67.57 67.62 11.1K
11:22 67.64 67.66 67.58 67.63 18.2K
11:23 67.63 67.71 67.63 67.68 39.8K
11:24 67.68 67.73 67.68 67.72 31.9K
11:25 67.67 67.67 67.52 67.52 12.0K
11:26 67.51 67.51 67.19 67.19 56.2K
11:27 67.24 67.25 67.17 67.22 33.9K
11:28 67.26 67.41 67.26 67.31 29.5K
11:29 67.31 67.32 67.24 67.24 18.2K
11:30 67.25 67.26 67.16 67.26 12.4K
11:31 67.24 67.24 67.03 67.08 23.2K
11:32 67.03 67.06 66.91 66.94 16.6K
11:33 66.96 67.01 66.94 66.96 28.1K
11:34 66.97 67.10 66.96 67.09 18.7K
11:35 67.04 67.15 67.04 67.09 10.4K
11:36 67.15 67.24 67.08 67.24 7.6K
11:37 67.25 67.25 67.19 67.24 13.9K
11:38 67.21 67.23 67.20 67.22 4.1K
11:39 67.22 67.29 67.22 67.29 9.2K
11:40 67.33 67.33 67.30 67.31 10.5K
11:41 67.30 67.32 67.29 67.29 11.1K
11:42 67.27 67.27 67.18 67.18 16.6K
11:43 67.15 67.23 67.11 67.20 7.7K
11:44 67.22 67.27 67.14 67.14 7.6K
11:45 67.11 67.16 67.03 67.07 13.5K
11:46 67.05 67.16 67.03 67.15 13.7K
11:47 67.21 67.26 67.18 67.26 14.9K
11:48 67.27 67.27 67.03 67.03 22.9K
11:49 67.04 67.07 67.01 67.03 29.8K
11:50 67.03 67.09 67.03 67.05 24.6K
11:51 67.04 67.04 66.93 67.03 22.7K
11:52 67.01 67.01 66.91 66.91 6.3K
11:53 66.86 66.88 66.80 66.87 53.9K
11:54 66.97 66.98 66.94 66.97 4.5K
11:55 66.99 67.06 66.97 67.05 6.6K
11:56 67.08 67.08 66.89 66.89 8.8K
11:57 66.91 66.99 66.88 66.99 14.2K
11:58 66.99 67.14 66.99 67.14 15.1K
11:59 67.14 67.17 67.14 67.14 19.5K
12:00 67.16 67.20 67.13 67.18 13.9K
12:01 67.14 67.23 67.14 67.23 9.1K
12:02 67.21 67.28 67.21 67.27 9.4K
12:03 67.29 67.30 67.27 67.27 16.1K
12:04 67.21 67.35 67.21 67.35 4.7K
12:05 67.35 67.36 67.32 67.33 9.5K
12:06 67.37 67.42 67.37 67.40 8.2K
12:07 67.41 67.42 67.35 67.35 13.1K
12:08 67.38 67.46 67.37 67.45 16.2K
12:09 67.46 67.50 67.46 67.48 18.2K
12:10 67.48 67.49 67.42 67.45 6.2K
12:11 67.49 67.52 67.48 67.52 3.2K
12:12 67.54 67.54 67.50 67.52 7.8K
12:13 67.52 67.52 67.46 67.47 9.1K
12:14 67.45 67.52 67.45 67.52 34.9K
12:15 67.55 67.55 67.39 67.40 7.5K
12:16 67.42 67.53 67.42 67.48 28.7K
12:17 67.50 67.53 67.45 67.48 13.7K
12:18 67.44 67.44 67.40 67.44 5.9K
12:19 67.45 67.45 67.38 67.45 10.2K
12:20 67.46 67.51 67.43 67.45 4.3K
12:21 67.49 67.49 67.47 67.48 2.8K
12:22 67.48 67.50 67.47 67.50 8.8K
12:23 67.46 67.46 67.43 67.46 1.5K
12:24 67.42 67.42 67.39 67.40 5.8K
12:25 67.37 67.40 67.33 67.40 6.2K
12:26 67.34 67.35 67.27 67.28 73.8K
12:27 67.31 67.31 67.21 67.24 10.3K
12:28 67.22 67.25 67.19 67.22 14.7K
12:29 67.21 67.26 67.19 67.26 5.7K
12:30 67.27 67.27 67.22 67.26 2.5K
12:31 67.32 67.32 67.29 67.30 37.0K
12:32 67.33 67.44 67.33 67.44 5.8K
12:33 67.43 67.45 67.42 67.45 5.3K
12:34 67.45 67.46 67.39 67.46 3.3K
12:35 67.44 67.48 67.44 67.47 30.1K
12:36 67.49 67.57 67.49 67.55 15.3K
12:37 67.56 67.58 67.53 67.54 9.9K
12:38 67.54 67.56 67.51 67.56 8.2K
12:39 67.57 67.65 67.57 67.64 15.2K
12:40 67.66 67.66 67.60 67.62 5.7K
12:41 67.61 67.63 67.59 67.59 2.9K
12:42 67.61 67.61 67.57 67.58 52.0K
12:43 67.58 67.66 67.58 67.66 5.1K
12:44 67.66 67.68 67.65 67.66 4.3K
12:45 67.64 67.65 67.59 67.59 3.7K
12:46 67.65 67.67 67.62 67.63 36.1K
12:47 67.66 67.67 67.61 67.62 11.6K
12:48 67.59 67.61 67.55 67.56 32.2K
12:49 67.55 67.65 67.55 67.61 18.8K
12:50 67.60 67.60 67.59 67.58 70.9K
12:51 67.60 67.61 67.57 67.58 3.9K
12:52 67.58 67.62 67.58 67.61 9.9K
12:53 67.65 67.65 67.56 67.56 8.5K
12:54 67.55 67.63 67.55 67.63 26.9K
12:55 67.61 67.61 67.51 67.55 6.7K
12:56 67.54 67.57 67.50 67.50 70.1K
12:57 67.47 67.49 67.47 67.49 21.8K
12:58 67.50 67.50 67.46 67.47 10.2K
12:59 67.48 67.49 67.44 67.46 5.9K
13:00 67.44 67.48 67.42 67.42 7.6K
13:01 67.37 67.40 67.32 67.34 9.7K
13:02 67.30 67.30 67.22 67.27 22.4K
13:03 67.28 67.28 67.23 67.23 17.9K
13:04 67.25 67.32 67.24 67.29 63.9K
13:05 67.29 67.29 67.21 67.21 6.2K
13:06 67.19 67.19 67.13 67.13 7.7K
13:07 67.14 67.24 67.14 67.21 7.5K
13:08 67.21 67.27 67.21 67.24 9.7K
13:09 67.23 67.40 67.23 67.39 24.0K
13:10 67.40 67.40 67.29 67.34 10.2K
13:11 67.31 67.31 67.25 67.29 6.4K
13:12 67.33 67.33 67.24 67.26 6.4K
13:13 67.27 67.31 67.26 67.29 4.0K
13:14 67.30 67.36 67.30 67.36 3.8K
13:15 67.36 67.37 67.33 67.35 4.1K
13:16 67.27 67.30 67.25 67.30 3.9K
13:17 67.28 67.28 67.23 67.23 3.0K
13:18 67.20 67.27 67.18 67.25 12.8K
13:19 67.24 67.27 67.21 67.23 17.7K
13:20 67.32 67.39 67.32 67.38 11.0K
13:21 67.39 67.41 67.33 67.33 14.5K
13:22 67.32 67.32 67.29 67.30 4.0K
13:23 67.27 67.31 67.24 67.30 5.7K
13:24 67.33 67.35 67.33 67.35 10.5K
13:25 67.28 67.33 67.28 67.29 3.9K
13:26 67.36 67.44 67.33 67.44 6.4K
13:27 67.44 67.50 67.44 67.50 11.7K
13:28 67.54 67.55 67.54 67.55 10.9K
13:29 67.56 67.57 67.56 67.57 4.4K
13:30 67.57 67.62 67.57 67.62 9.3K
13:31 67.60 67.63 67.59 67.58 26.3K
13:32 67.58 67.64 67.56 67.64 8.5K
13:33 67.66 67.67 67.63 67.63 3.3K
13:34 67.66 67.67 67.65 67.67 1.7K
13:35 67.67 67.68 67.60 67.65 10.3K
13:36 67.63 67.68 67.62 67.66 6.8K
13:37 67.64 67.68 67.64 67.68 5.1K
13:38 67.66 67.69 67.66 67.69 10.5K
13:39 67.71 67.91 67.71 67.87 94.2K
13:40 67.85 68.02 67.83 68.02 54.9K
13:41 68.04 68.04 67.84 67.84 49.0K
13:42 67.85 67.88 67.81 67.86 50.5K
13:43 67.87 67.98 67.87 67.94 6.4K
13:44 67.91 68.00 67.89 68.00 6.8K
13:45 67.90 67.92 67.82 67.82 9.2K
13:46 67.85 67.89 67.82 67.87 7.6K
13:47 67.88 67.93 67.86 67.93 6.0K
13:48 67.96 68.11 67.93 68.11 14.9K
13:49 68.12 68.20 68.11 68.20 14.0K
13:50 68.20 68.20 68.14 68.14 18.9K
13:51 68.13 68.18 68.08 68.18 22.0K
13:52 68.20 68.33 68.19 68.31 39.2K
13:53 68.34 68.35 68.20 68.20 76.5K
13:54 68.27 68.41 68.23 68.38 43.9K
13:55 68.34 68.35 68.25 68.31 17.5K
13:56 68.29 68.31 68.23 68.26 17.4K
13:57 68.24 68.29 68.20 68.29 24.4K
13:58 68.30 68.36 68.28 68.36 4.1K
13:59 68.37 68.46 68.34 68.46 13.6K
14:00 68.47 68.47 68.34 68.35 19.9K
14:01 68.38 68.48 68.37 68.42 10.0K
14:02 68.36 68.38 68.31 68.33 8.4K
14:03 68.20 68.23 68.17 68.22 82.8K
14:04 68.24 68.30 68.17 68.30 27.8K
14:05 68.26 68.48 68.26 68.47 28.9K
14:06 68.45 68.77 68.43 68.69 69.0K
14:07 68.70 69.06 68.70 68.71 238.2K
14:08 68.71 68.85 68.61 68.85 46.3K
14:09 68.73 68.79 68.69 68.71 7.4K
14:10 68.65 68.68 68.49 68.52 11.6K
14:11 68.52 68.56 68.48 68.48 14.8K
14:12 68.50 68.50 68.30 68.34 112.3K
14:13 68.37 68.42 68.27 68.32 19.6K
14:14 68.37 68.39 68.34 68.39 10.9K
14:15 68.39 68.44 68.28 68.31 15.9K
14:16 68.35 68.66 68.31 68.65 33.0K
14:17 68.60 68.60 68.49 68.50 11.7K
14:18 68.55 68.64 68.54 68.54 14.3K
14:19 68.60 68.70 68.60 68.69 35.4K
14:20 68.68 68.68 68.57 68.62 9.2K
14:21 68.65 68.76 68.65 68.73 13.6K
14:22 68.81 68.81 68.68 68.69 8.7K
14:23 68.65 68.65 68.48 68.50 66.8K
14:24 68.48 68.59 68.48 68.59 7.3K
14:25 68.60 68.63 68.51 68.51 20.1K
14:26 68.56 68.61 68.56 68.56 3.1K
14:27 68.56 68.58 68.51 68.51 4.8K
14:28 68.55 68.61 68.52 68.60 8.2K
14:29 68.63 68.67 68.58 68.64 9.7K
14:30 68.66 68.66 68.56 68.63 6.3K
14:31 68.65 68.74 68.65 68.74 3.5K
14:32 68.77 68.87 68.75 68.86 16.4K
14:33 68.88 68.89 68.85 68.89 20.0K
14:34 68.89 68.92 68.86 68.92 25.2K
14:35 68.91 68.91 68.80 68.87 17.0K
14:36 68.88 69.00 68.88 68.95 25.0K
14:37 68.99 69.05 68.96 68.97 23.1K
14:38 68.95 69.03 68.94 69.03 15.1K
14:39 69.04 69.04 68.93 68.95 17.9K
14:40 68.99 68.99 68.82 68.83 7.3K
14:41 68.78 68.91 68.78 68.91 4.2K
14:42 68.86 68.92 68.83 68.92 17.0K
14:43 68.83 68.86 68.79 68.82 10.1K
14:44 68.79 68.85 68.79 68.85 17.4K
14:45 68.87 68.87 68.74 68.76 12.2K
14:46 68.74 68.92 68.74 68.92 7.1K
14:47 68.92 68.96 68.85 68.93 14.7K
14:48 68.95 68.97 68.95 68.95 5.3K
14:49 68.97 68.97 68.89 68.90 8.0K
14:50 68.89 68.91 68.81 68.81 6.5K
14:51 68.88 68.89 68.80 68.83 10.4K
14:52 68.89 68.89 68.62 68.63 82.8K
14:53 68.66 68.73 68.65 68.70 15.9K
14:54 68.70 68.80 68.68 68.79 16.4K
14:55 68.79 68.79 68.74 68.75 4.4K
14:56 68.75 68.75 68.70 68.70 10.7K
14:57 68.71 68.75 68.71 68.74 12.5K
14:58 68.74 68.76 68.69 68.69 27.2K
14:59 68.72 68.75 68.71 68.73 16.8K
15:00 68.71 68.84 68.68 68.84 22.1K
15:01 68.82 68.94 68.81 68.93 24.8K
15:02 68.91 68.91 68.85 68.86 20.1K
15:03 68.94 68.96 68.94 68.94 7.0K
15:04 68.96 68.97 68.89 68.90 9.7K
15:05 68.91 68.93 68.86 68.90 7.7K
15:06 68.91 68.97 68.89 68.97 18.9K
15:07 68.98 69.15 68.96 69.15 36.3K
15:08 69.11 69.11 69.07 69.11 10.7K
15:09 69.09 69.24 69.07 69.24 23.2K
15:10 69.24 69.31 69.24 69.31 13.5K
15:11 69.33 69.46 69.29 69.45 44.4K
15:12 69.46 69.50 69.33 69.37 41.0K
15:13 69.39 69.44 69.38 69.44 9.0K
15:14 69.43 69.53 69.43 69.53 17.1K
15:15 69.53 69.60 69.51 69.57 102.7K
15:16 69.57 69.58 69.35 69.41 33.0K
15:17 69.43 69.43 69.36 69.39 7.7K
15:18 69.41 69.42 69.32 69.34 17.6K
15:19 69.33 69.37 69.33 69.37 14.5K
15:20 69.36 69.36 69.19 69.19 59.4K
15:21 69.19 69.24 69.16 69.20 20.9K
15:22 69.24 69.29 69.22 69.28 24.7K
15:23 69.29 69.34 69.26 69.26 13.8K
15:24 69.27 69.28 69.21 69.23 20.8K
15:25 69.24 69.28 69.22 69.28 13.4K
15:26 69.27 69.34 69.27 69.29 35.2K
15:27 69.28 69.33 69.28 69.33 11.4K
15:28 69.28 69.28 69.21 69.22 63.2K
15:29 69.25 69.32 69.25 69.31 18.1K
15:30 69.28 69.28 69.09 69.09 10.0K
15:31 69.07 69.12 69.05 69.05 44.7K
15:32 69.07 69.21 69.07 69.21 22.0K
15:33 69.18 69.32 69.18 69.32 15.6K
15:34 69.31 69.32 69.25 69.26 14.4K
15:35 69.23 69.29 69.21 69.21 17.4K
15:36 69.21 69.29 69.20 69.29 17.4K
15:37 69.28 69.36 69.28 69.37 16.6K
15:38 69.36 69.46 69.36 69.39 42.4K
15:39 69.37 69.37 69.28 69.29 20.9K
15:40 69.31 69.39 69.28 69.33 21.2K
15:41 69.35 69.37 69.30 69.37 11.4K
15:42 69.37 69.42 69.32 69.32 19.3K
15:43 69.32 69.32 69.23 69.27 13.5K
15:44 69.29 69.37 69.26 69.36 11.9K
15:45 69.34 69.35 69.27 69.29 26.0K
15:46 69.29 69.33 69.28 69.30 7.4K
15:47 69.33 69.37 69.29 69.36 12.4K
15:48 69.39 69.48 69.39 69.45 17.4K
15:49 69.44 69.50 69.41 69.48 18.7K
15:50 69.47 69.65 69.45 69.65 41.4K
15:51 69.61 69.64 69.52 69.63 28.1K
15:52 69.65 69.65 69.55 69.56 30.5K
15:53 69.55 69.57 69.50 69.51 35.9K
15:54 69.51 69.54 69.47 69.47 17.5K
15:55 69.47 69.47 69.27 69.27 54.3K
15:56 69.28 69.28 69.23 69.25 52.4K
15:57 69.26 69.27 69.17 69.20 35.7K
15:58 69.19 69.19 69.12 69.12 19.1K
15:59 69.14 69.48 69.08 69.22 408.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし