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 72.64 72.75 72.64 72.72 210.5K
09:31 72.72 72.79 72.69 72.76 22.9K
09:32 72.79 72.86 72.70 72.73 21.1K
09:33 72.88 72.99 72.87 72.99 42.2K
09:34 72.98 72.98 72.87 72.92 12.9K
09:35 72.98 72.98 72.71 72.73 43.7K
09:36 72.72 72.73 72.40 72.40 29.7K
09:37 72.36 72.52 72.25 72.25 25.9K
09:38 72.18 72.18 71.79 71.88 113.6K
09:39 71.86 72.07 71.83 71.83 37.7K
09:40 72.00 72.00 71.72 71.85 51.8K
09:41 71.78 71.80 71.46 71.50 57.9K
09:42 71.51 71.52 71.25 71.40 62.8K
09:43 71.43 71.43 71.12 71.30 50.4K
09:44 71.30 71.44 71.30 71.44 9.0K
09:45 71.27 71.37 71.05 71.05 29.2K
09:46 71.13 71.13 70.84 70.84 57.0K
09:47 70.77 70.95 70.63 70.93 46.3K
09:48 70.95 71.04 70.81 70.99 23.0K
09:49 70.90 70.90 70.66 70.66 27.3K
09:50 70.71 71.15 70.71 71.14 19.4K
09:51 71.12 71.14 71.00 71.04 21.1K
09:52 71.00 71.00 70.77 70.77 29.5K
09:53 70.85 70.85 70.71 70.75 30.7K
09:54 70.84 71.02 70.84 70.91 10.7K
09:55 70.98 71.04 70.85 70.99 9.0K
09:56 70.94 70.98 70.82 70.83 6.6K
09:57 70.83 70.98 70.82 70.88 6.0K
09:58 70.86 70.91 70.75 70.78 6.8K
09:59 70.75 70.76 70.48 70.50 40.7K
10:00 70.52 70.52 70.31 70.31 40.7K
10:01 70.23 70.46 70.19 70.39 28.7K
10:02 70.31 70.74 70.31 70.67 42.8K
10:03 70.73 70.73 70.60 70.71 18.3K
10:04 70.72 70.89 70.72 70.85 14.1K
10:05 70.73 70.76 70.69 70.76 4.7K
10:06 70.83 70.83 70.70 70.78 8.5K
10:07 70.82 70.91 70.82 70.91 4.2K
10:08 70.94 71.00 70.92 70.96 11.2K
10:09 70.89 70.91 70.78 70.78 12.9K
10:10 70.75 70.86 70.73 70.73 5.0K
10:11 70.71 70.87 70.71 70.82 8.6K
10:12 70.88 70.92 70.83 70.92 7.1K
10:13 70.97 71.07 70.97 71.06 33.3K
10:14 71.04 71.09 70.98 71.09 21.5K
10:15 71.06 71.25 71.06 71.25 16.3K
10:16 71.16 71.17 71.05 71.05 11.7K
10:17 71.05 71.05 70.92 70.92 28.0K
10:18 70.92 70.97 70.73 70.73 31.5K
10:19 70.72 70.73 70.60 70.62 9.5K
10:20 70.76 70.76 70.66 70.66 18.8K
10:21 70.59 70.59 70.45 70.47 24.4K
10:22 70.50 70.56 70.44 70.53 11.5K
10:23 70.65 70.65 70.53 70.53 27.3K
10:24 70.48 70.52 70.38 70.46 17.1K
10:25 70.52 70.52 70.32 70.37 17.2K
10:26 70.39 70.62 70.34 70.58 16.9K
10:27 70.61 70.70 70.61 70.61 9.6K
10:28 70.64 70.70 70.64 70.70 4.2K
10:29 70.74 70.89 70.74 70.89 10.0K
10:30 70.86 70.86 70.74 70.77 15.1K
10:31 70.79 70.81 70.65 70.67 3.8K
10:32 70.63 70.63 70.35 70.41 33.2K
10:33 70.43 70.46 70.33 70.32 6.5K
10:34 70.65 70.74 70.55 70.56 33.9K
10:35 70.55 70.77 70.51 70.62 56.9K
10:36 70.64 70.73 70.56 70.56 26.0K
10:37 70.61 70.70 70.61 70.70 21.5K
10:38 70.66 70.82 70.66 70.82 7.0K
10:39 70.76 70.79 70.64 70.75 20.4K
10:40 70.66 70.77 70.64 70.70 13.9K
10:41 70.62 70.62 70.55 70.55 13.2K
10:42 70.58 70.61 70.41 70.41 28.2K
10:43 70.52 70.55 70.43 70.52 21.8K
10:44 70.58 70.59 70.51 70.57 27.2K
10:45 70.58 70.58 70.39 70.40 20.4K
10:46 70.36 70.48 70.36 70.46 39.9K
10:47 70.46 70.46 70.31 70.31 23.5K
10:48 70.39 70.39 70.26 70.27 22.6K
10:49 70.24 70.24 70.00 70.11 87.2K
10:50 70.09 70.23 70.04 70.20 8.3K
10:51 70.16 70.16 69.93 69.96 17.1K
10:52 69.93 70.11 69.93 70.01 15.9K
10:53 70.00 70.12 70.00 70.12 13.5K
10:54 70.10 70.10 69.98 70.01 17.3K
10:55 70.00 70.05 69.95 69.95 12.8K
10:56 69.94 69.95 69.89 69.91 15.5K
10:57 69.92 70.00 69.91 70.00 6.5K
10:58 70.01 70.01 69.88 69.90 14.7K
10:59 69.94 69.94 69.74 69.86 16.5K
11:00 69.86 70.05 69.77 70.00 11.6K
11:01 70.06 70.08 70.00 70.00 16.3K
11:02 69.96 70.00 69.84 69.85 14.6K
11:03 69.90 69.90 69.69 69.69 26.6K
11:04 69.56 69.80 69.54 69.80 26.3K
11:05 69.78 69.95 69.78 69.95 11.0K
11:06 69.89 70.05 69.88 70.03 10.9K
11:07 70.02 70.02 69.93 70.02 6.2K
11:08 69.96 70.01 69.92 69.93 9.5K
11:09 69.92 70.09 69.92 70.07 10.2K
11:10 70.08 70.08 69.83 69.83 7.4K
11:11 69.80 69.80 69.70 69.74 6.5K
11:12 69.74 69.84 69.70 69.84 8.8K
11:13 69.74 69.76 69.71 69.76 8.7K
11:14 69.72 69.74 69.68 69.68 5.5K
11:15 69.67 69.74 69.63 69.73 5.3K
11:16 69.72 69.91 69.72 69.88 19.6K
11:17 69.99 70.01 69.93 69.94 9.2K
11:18 69.92 70.10 69.92 70.10 18.6K
11:19 70.08 70.15 70.04 70.15 10.5K
11:20 70.13 70.17 70.09 70.09 5.7K
11:21 70.04 70.18 70.04 70.18 12.4K
11:22 70.20 70.28 70.20 70.26 10.7K
11:23 70.25 70.25 70.21 70.24 19.1K
11:24 70.23 70.31 70.23 70.31 8.5K
11:25 70.31 70.31 70.20 70.20 5.8K
11:26 70.24 70.28 70.24 70.24 3.4K
11:27 70.24 70.28 70.16 70.16 10.1K
11:28 70.15 70.24 70.15 70.19 13.1K
11:29 70.14 70.17 70.13 70.13 1.9K
11:30 70.06 70.14 70.06 70.11 19.9K
11:31 70.11 70.16 70.11 70.16 13.7K
11:32 70.19 70.25 70.19 70.24 5.1K
11:33 70.23 70.23 70.17 70.17 10.5K
11:34 70.18 70.18 70.13 70.13 8.1K
11:35 70.11 70.17 70.10 70.17 4.0K
11:36 70.24 70.26 70.23 70.25 4.2K
11:37 70.25 70.26 70.25 70.26 2.1K
11:38 70.29 70.29 70.29 70.29 2.2K
11:39 70.37 70.41 70.37 70.41 8.9K
11:40 70.40 70.42 70.36 70.42 10.6K
11:41 70.50 70.62 70.48 70.62 47.0K
11:42 70.62 70.68 70.51 70.51 24.5K
11:43 70.50 70.57 70.47 70.47 14.6K
11:44 70.53 70.59 70.53 70.59 16.0K
11:45 70.59 70.59 70.51 70.51 15.1K
11:46 70.51 70.51 70.37 70.37 3.5K
11:47 70.40 70.41 70.34 70.35 8.1K
11:48 70.40 70.47 70.40 70.47 6.0K
11:49 70.56 70.60 70.56 70.56 3.0K
11:50 70.53 70.57 70.49 70.56 4.2K
11:51 70.56 70.65 70.56 70.65 2.0K
11:52 70.69 70.69 70.54 70.54 2.9K
11:54 70.65 70.74 70.64 70.73 7.2K
11:55 70.74 70.85 70.74 70.85 13.0K
11:56 70.80 70.90 70.80 70.90 24.9K
11:57 70.86 70.86 70.76 70.76 11.4K
11:58 70.81 70.81 70.77 70.77 0.8K
11:59 70.82 70.87 70.82 70.87 4.4K
12:00 70.88 70.88 70.70 70.71 4.4K
12:01 70.65 70.65 70.63 70.65 16.9K
12:02 70.72 70.72 70.61 70.61 3.7K
12:03 70.69 70.72 70.69 70.72 4.4K
12:04 70.75 70.75 70.66 70.72 1.6K
12:05 70.73 70.73 70.67 70.67 4.8K
12:06 70.72 70.77 70.72 70.75 1.9K
12:07 70.80 70.89 70.80 70.89 4.1K
12:08 70.89 70.89 70.87 70.89 9.7K
12:09 70.87 70.87 70.78 70.78 5.8K
12:10 70.81 70.81 70.81 70.81 2.3K
12:11 70.71 70.76 70.71 70.76 1.2K
12:12 70.81 70.81 70.81 70.81 2.9K
12:13 70.84 70.84 70.69 70.69 2.9K
12:14 70.65 70.65 70.54 70.54 6.5K
12:15 70.58 70.58 70.55 70.57 4.1K
12:16 70.51 70.51 70.48 70.50 23.4K
12:17 70.48 70.61 70.48 70.61 2.3K
12:18 70.59 70.62 70.57 70.62 3.9K
12:19 70.63 70.64 70.61 70.64 1.8K
12:20 70.63 70.65 70.62 70.63 1.8K
12:21 70.65 70.65 70.55 70.55 2.0K
12:22 70.65 70.66 70.65 70.66 0.8K
12:23 70.65 70.65 70.64 70.64 1.6K
12:24 70.62 70.62 70.62 70.62 0.7K
12:25 70.64 70.67 70.60 70.66 1.1K
12:26 70.66 70.66 70.65 70.65 1.0K
12:27 70.61 70.61 70.51 70.51 3.6K
12:28 70.49 70.49 70.45 70.46 4.0K
12:29 70.45 70.45 70.37 70.37 4.9K
12:30 70.40 70.47 70.40 70.47 6.2K
12:31 70.41 70.46 70.36 70.46 7.7K
12:32 70.42 70.44 70.37 70.44 17.1K
12:33 70.37 70.42 70.36 70.40 2.4K
12:34 70.42 70.46 70.41 70.45 2.4K
12:35 70.55 70.55 70.55 70.55 0.9K
12:36 70.57 70.65 70.57 70.65 1.2K
12:37 70.66 70.67 70.65 70.66 6.4K
12:39 70.67 70.69 70.67 70.69 1.0K
12:40 70.69 70.72 70.69 70.72 1.3K
12:41 70.77 70.78 70.76 70.78 1.7K
12:42 70.81 70.83 70.80 70.80 3.7K
12:43 70.78 70.78 70.71 70.72 4.3K
12:44 70.71 70.75 70.70 70.74 3.8K
12:45 70.74 70.79 70.74 70.77 3.3K
12:46 70.76 70.92 70.76 70.92 9.7K
12:47 70.92 70.95 70.91 70.94 11.6K
12:48 70.92 70.98 70.90 70.93 5.6K
12:49 70.93 70.93 70.76 70.76 16.4K
12:50 70.74 70.84 70.74 70.81 2.8K
12:51 70.81 70.91 70.78 70.91 4.1K
12:52 70.91 70.95 70.91 70.94 3.7K
12:53 70.96 70.98 70.92 70.98 10.8K
12:54 71.02 71.03 70.91 70.91 48.9K
12:55 70.86 70.86 70.68 70.68 37.0K
12:56 70.74 70.79 70.72 70.78 5.1K
12:57 70.87 70.87 70.87 70.87 0.8K
12:58 70.93 70.98 70.93 70.94 3.8K
12:59 70.91 70.94 70.91 70.94 1.4K
13:00 70.88 70.89 70.88 70.88 7.7K
13:01 70.87 70.92 70.82 70.82 13.4K
13:02 70.91 70.94 70.90 70.90 2.6K
13:03 70.90 71.06 70.90 71.04 32.8K
13:04 71.03 71.09 71.03 71.09 10.1K
13:05 71.11 71.16 71.11 71.16 17.5K
13:06 71.13 71.21 71.10 71.21 12.6K
13:07 71.23 71.25 71.19 71.25 11.9K
13:08 71.22 71.25 71.20 71.25 15.4K
13:09 71.25 71.27 71.21 71.21 4.2K
13:10 71.26 71.26 71.16 71.19 2.3K
13:11 71.16 71.25 71.16 71.18 29.3K
13:12 71.15 71.18 71.08 71.18 6.7K
13:13 71.20 71.23 71.20 71.23 5.5K
13:14 71.26 71.26 71.26 71.26 3.5K
13:15 71.23 71.23 71.18 71.19 3.8K
13:16 71.14 71.19 71.14 71.19 1.4K
13:17 71.19 71.19 71.09 71.09 2.3K
13:18 71.07 71.17 71.07 71.15 1.5K
13:19 71.14 71.14 71.09 71.09 1.1K
13:20 71.16 71.16 71.13 71.13 0.5K
13:21 71.15 71.15 71.07 71.11 9.7K
13:22 71.07 71.07 71.02 71.02 1.3K
13:23 71.12 71.13 71.12 71.12 0.7K
13:24 71.11 71.12 71.11 71.11 2.0K
13:25 71.08 71.08 71.06 71.06 0.3K
13:26 71.02 71.04 71.01 71.04 1.2K
13:27 71.04 71.05 71.04 71.05 1.1K
13:28 71.05 71.05 70.99 71.02 5.3K
13:29 71.00 71.00 70.98 71.00 2.3K
13:30 71.01 71.01 71.01 71.01 0.8K
13:31 70.95 70.95 70.87 70.87 20.8K
13:32 70.84 70.90 70.79 70.87 20.0K
13:33 70.90 70.91 70.90 70.91 1.3K
13:34 70.89 70.89 70.87 70.88 2.8K
13:35 70.88 70.93 70.88 70.93 2.1K
13:36 71.03 71.09 71.03 71.06 1.9K
13:37 70.98 70.98 70.92 70.92 3.9K
13:38 70.89 70.89 70.77 70.77 3.1K
13:39 70.77 70.77 70.73 70.72 15.3K
13:40 70.74 70.74 70.74 70.74 1.3K
13:41 70.72 70.72 70.65 70.72 1.4K
13:42 70.76 70.77 70.72 70.77 2.6K
13:43 70.81 70.82 70.81 70.82 1.0K
13:44 70.79 70.81 70.79 70.79 2.5K
13:45 70.79 70.85 70.79 70.85 3.4K
13:46 70.82 70.82 70.79 70.79 1.9K
13:47 70.81 70.83 70.81 70.83 1.5K
13:48 70.89 70.89 70.89 70.89 1.4K
13:49 70.82 70.82 70.79 70.80 4.3K
13:50 70.80 70.82 70.75 70.78 9.3K
13:52 70.88 70.88 70.86 70.86 1.0K
13:53 70.86 70.93 70.85 70.93 7.2K
13:54 70.93 70.99 70.93 70.99 4.4K
13:55 70.95 70.95 70.89 70.89 4.1K
13:56 70.89 70.89 70.81 70.81 2.0K
13:57 70.80 70.81 70.79 70.80 4.0K
13:58 70.80 70.85 70.80 70.80 2.5K
13:59 70.84 70.84 70.81 70.81 1.2K
14:00 70.83 70.92 70.83 70.92 2.8K
14:01 70.94 71.01 70.94 71.01 9.7K
14:02 71.01 71.09 71.01 71.08 6.8K
14:03 71.06 71.17 71.06 71.17 13.2K
14:04 71.15 71.16 71.11 71.16 8.1K
14:05 71.24 71.24 71.20 71.20 4.1K
14:06 71.21 71.23 71.15 71.15 7.9K
14:07 71.15 71.19 71.15 71.19 4.1K
14:08 71.11 71.11 71.05 71.07 3.8K
14:09 71.05 71.06 71.02 71.06 3.1K
14:10 71.06 71.10 71.06 71.10 2.5K
14:11 71.12 71.12 71.10 71.11 3.9K
14:12 71.10 71.11 71.05 71.09 331.7K
14:13 71.11 71.11 71.08 71.08 7.3K
14:14 71.10 71.17 71.10 71.15 5.1K
14:15 71.16 71.18 71.10 71.10 3.8K
14:16 71.08 71.12 71.05 71.12 3.5K
14:17 71.13 71.23 71.10 71.23 6.3K
14:18 71.21 71.21 71.17 71.17 2.7K
14:19 71.19 71.21 71.18 71.18 3.5K
14:20 71.19 71.22 71.18 71.20 2.6K
14:21 71.19 71.19 71.10 71.17 4.3K
14:22 71.19 71.25 71.14 71.25 9.3K
14:23 71.20 71.21 71.17 71.19 6.2K
14:24 71.12 71.12 71.04 71.04 5.7K
14:25 71.02 71.06 71.02 71.06 5.5K
14:26 71.03 71.11 71.03 71.11 2.7K
14:27 71.11 71.15 71.11 71.14 2.5K
14:28 71.14 71.18 71.14 71.15 4.5K
14:29 71.16 71.18 71.16 71.18 3.1K
14:30 71.16 71.16 71.14 71.14 3.0K
14:31 71.16 71.16 71.12 71.16 9.7K
14:32 71.20 71.20 71.10 71.11 5.7K
14:33 71.13 71.13 71.07 71.07 3.3K
14:34 71.03 71.11 71.03 71.11 7.6K
14:35 71.09 71.09 71.06 71.06 1.5K
14:36 71.07 71.09 71.04 71.08 15.1K
14:37 71.04 71.04 71.02 71.04 4.0K
14:38 71.02 71.02 70.98 71.01 4.9K
14:39 70.96 71.03 70.93 71.03 6.6K
14:40 71.03 71.12 71.03 71.11 6.6K
14:41 71.07 71.07 71.02 71.02 3.3K
14:42 70.98 71.07 70.94 71.07 4.5K
14:43 71.08 71.09 71.04 71.08 5.1K
14:44 71.09 71.11 71.09 71.10 3.0K
14:45 71.14 71.18 71.14 71.15 6.4K
14:46 71.11 71.11 71.07 71.07 1.4K
14:47 71.07 71.07 70.99 70.99 3.4K
14:48 70.96 70.97 70.91 70.91 5.1K
14:49 70.90 70.95 70.90 70.95 3.8K
14:50 71.00 71.00 70.94 70.97 4.4K
14:51 71.00 71.11 71.00 71.11 7.1K
14:52 71.09 71.13 71.09 71.11 5.3K
14:53 71.10 71.12 71.10 71.12 2.9K
14:54 71.11 71.15 71.10 71.15 3.1K
14:55 71.16 71.23 71.14 71.23 9.1K
14:56 71.23 71.28 71.21 71.28 13.6K
14:57 71.26 71.26 71.06 71.07 47.4K
14:58 71.08 71.16 71.08 71.16 28.0K
14:59 71.19 71.19 71.10 71.10 14.5K
15:00 71.13 71.13 70.93 71.02 10.7K
15:01 70.90 70.90 70.81 70.83 6.4K
15:02 70.78 70.86 70.78 70.86 3.6K
15:03 70.79 70.81 70.79 70.81 2.8K
15:04 70.84 70.84 70.75 70.75 7.5K
15:05 70.75 70.75 70.64 70.67 33.6K
15:06 70.63 70.69 70.54 70.54 51.2K
15:07 70.53 70.54 70.35 70.37 24.1K
15:08 70.43 70.43 70.35 70.35 12.8K
15:09 70.36 70.36 70.31 70.35 11.7K
15:10 70.34 70.34 70.07 70.09 5.5K
15:11 70.03 70.17 69.95 70.09 51.1K
15:12 70.11 70.22 69.99 70.21 13.4K
15:13 70.16 70.27 70.16 70.16 9.8K
15:14 70.16 70.16 70.08 70.11 14.0K
15:15 70.06 70.16 70.05 70.11 25.8K
15:16 70.12 70.33 70.12 70.33 13.3K
15:17 70.35 70.42 70.28 70.38 16.8K
15:18 70.42 70.42 70.33 70.33 12.5K
15:19 70.38 70.39 70.34 70.39 7.3K
15:20 70.36 70.45 70.36 70.40 6.6K
15:21 70.36 70.36 70.26 70.30 8.6K
15:22 70.25 70.25 70.24 70.24 6.7K
15:23 70.29 70.39 70.29 70.39 1.2K
15:24 70.36 70.44 70.36 70.44 5.2K
15:25 70.38 70.38 70.32 70.32 5.8K
15:26 70.26 70.31 70.26 70.27 2.9K
15:27 70.28 70.31 70.28 70.31 8.4K
15:28 70.30 70.36 70.27 70.36 4.3K
15:29 70.34 70.34 70.27 70.27 2.1K
15:30 70.28 70.28 70.15 70.15 4.2K
15:31 70.16 70.16 70.16 70.16 2.3K
15:32 70.12 70.12 70.06 70.07 12.5K
15:33 70.08 70.08 70.00 70.01 11.0K
15:34 70.00 70.04 69.99 70.04 9.8K
15:35 70.02 70.02 69.99 69.99 3.0K
15:36 69.97 70.10 69.97 70.10 7.4K
15:37 70.01 70.01 69.91 69.91 1.2K
15:38 69.91 69.91 69.79 69.79 13.2K
15:39 69.77 69.83 69.74 69.83 9.7K
15:40 69.81 69.97 69.81 69.92 13.1K
15:41 69.92 69.92 69.79 69.84 8.4K
15:42 69.81 69.92 69.81 69.92 8.0K
15:43 69.90 69.95 69.90 69.91 3.0K
15:44 69.80 69.86 69.80 69.86 6.0K
15:45 69.82 69.96 69.82 69.91 4.1K
15:46 69.94 69.94 69.81 69.81 8.0K
15:47 69.90 69.96 69.90 69.95 2.0K
15:48 69.85 69.87 69.78 69.78 8.3K
15:49 69.77 69.77 69.70 69.70 9.8K
15:50 69.77 69.83 69.71 69.83 9.5K
15:51 69.85 69.89 69.84 69.86 11.2K
15:52 69.85 69.87 69.80 69.80 16.2K
15:53 69.81 69.81 69.76 69.77 5.4K
15:54 69.78 69.81 69.74 69.74 7.9K
15:55 69.77 69.78 69.71 69.78 12.7K
15:56 69.77 69.87 69.77 69.81 12.3K
15:57 69.72 69.74 69.64 69.64 16.8K
15:58 69.64 69.64 69.55 69.55 30.1K
15:59 69.52 69.57 69.45 69.50 158.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし