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 77.37 77.37 77.23 77.29 428.5K
09:31 77.22 77.43 77.22 77.41 31.3K
09:32 77.32 77.32 77.22 77.22 28.8K
09:33 77.19 77.23 77.13 77.18 19.3K
09:34 77.19 77.19 77.01 77.08 46.0K
09:35 77.16 77.16 76.98 76.98 48.6K
09:36 77.03 77.03 76.95 76.94 58.7K
09:37 76.95 77.07 76.95 77.01 46.0K
09:38 77.02 77.09 76.98 77.00 31.3K
09:39 76.98 76.98 76.80 76.80 29.1K
09:40 76.80 76.92 76.72 76.92 41.4K
09:41 76.94 77.13 76.94 77.08 30.9K
09:42 77.09 77.13 76.94 77.13 19.2K
09:43 77.13 77.34 77.13 77.34 80.1K
09:44 77.28 77.36 77.28 77.35 26.2K
09:45 77.34 77.34 77.23 77.23 9.8K
09:46 77.27 77.43 77.27 77.35 33.9K
09:47 77.39 77.47 77.39 77.45 18.2K
09:48 77.40 77.59 77.40 77.59 53.1K
09:49 77.56 77.71 77.56 77.62 24.0K
09:50 77.57 77.69 77.55 77.66 72.9K
09:51 77.66 77.66 77.46 77.46 44.7K
09:52 77.53 77.53 77.36 77.36 38.6K
09:53 77.36 77.48 77.27 77.27 17.5K
09:54 77.29 77.29 77.10 77.10 20.6K
09:55 77.06 77.20 77.06 77.08 20.5K
09:56 77.14 77.29 77.14 77.29 15.5K
09:57 77.36 77.36 77.18 77.22 9.1K
09:58 77.25 77.25 77.07 77.18 15.8K
09:59 77.14 77.25 77.14 77.16 31.7K
10:00 77.13 77.17 76.98 77.03 38.5K
10:01 77.00 77.01 76.90 76.92 31.5K
10:02 76.93 77.03 76.90 76.90 22.2K
10:03 76.87 77.04 76.85 77.03 30.4K
10:04 77.04 77.08 76.96 77.08 21.8K
10:05 77.08 77.12 76.81 76.90 25.5K
10:06 76.87 76.95 76.78 76.89 25.3K
10:07 76.87 76.87 76.72 76.72 13.1K
10:08 76.75 76.97 76.74 76.95 16.6K
10:09 76.94 76.97 76.82 76.90 13.4K
10:10 76.87 76.93 76.76 76.83 14.1K
10:11 76.82 76.82 76.68 76.69 10.5K
10:12 76.71 76.97 76.71 76.97 24.9K
10:13 77.00 77.09 76.93 77.06 22.0K
10:14 77.11 77.11 77.06 77.09 15.9K
10:15 77.08 77.17 77.08 77.17 13.1K
10:16 77.18 77.27 77.18 77.25 16.3K
10:17 77.25 77.25 77.13 77.20 22.4K
10:18 77.20 77.24 77.18 77.23 7.0K
10:19 77.22 77.22 77.14 77.18 19.4K
10:20 77.17 77.18 77.12 77.12 16.1K
10:21 77.16 77.23 77.16 77.23 12.6K
10:22 77.19 77.23 76.97 76.97 18.0K
10:23 77.02 77.02 76.83 76.83 10.2K
10:24 76.82 76.89 76.80 76.87 22.8K
10:25 76.87 76.94 76.79 76.79 15.5K
10:26 76.83 76.89 76.75 76.80 9.2K
10:27 76.73 76.75 76.68 76.69 30.0K
10:28 76.69 76.69 76.50 76.55 36.2K
10:29 76.56 76.58 76.41 76.45 19.3K
10:30 76.42 76.58 76.40 76.53 27.8K
10:31 76.47 76.59 76.40 76.45 22.0K
10:32 76.43 76.48 76.37 76.38 15.7K
10:33 76.38 76.53 76.38 76.53 16.4K
10:34 76.54 76.54 76.31 76.35 11.2K
10:35 76.30 76.60 76.30 76.60 22.4K
10:36 76.57 76.64 76.49 76.62 45.1K
10:37 76.65 76.66 76.36 76.41 23.2K
10:38 76.36 76.36 76.16 76.16 33.7K
10:39 76.17 76.19 76.05 76.09 27.9K
10:40 76.14 76.17 76.02 76.02 29.7K
10:41 76.03 76.21 75.96 76.21 19.9K
10:42 76.17 76.43 76.17 76.41 31.5K
10:43 76.38 76.44 76.36 76.44 18.6K
10:44 76.48 76.55 76.43 76.55 45.1K
10:45 76.55 76.55 76.33 76.53 108.5K
10:46 76.51 76.57 76.38 76.46 60.5K
10:47 76.45 76.64 76.45 76.64 9.8K
10:48 76.66 76.71 76.60 76.69 13.8K
10:49 76.69 76.79 76.68 76.71 25.6K
10:50 76.74 76.80 76.65 76.66 23.1K
10:51 76.67 76.70 76.57 76.63 8.3K
10:52 76.53 76.53 76.48 76.48 7.3K
10:53 76.46 76.63 76.45 76.60 9.1K
10:54 76.75 76.81 76.72 76.81 7.1K
10:55 76.82 76.90 76.79 76.90 7.1K
10:56 76.95 77.05 76.95 77.04 28.6K
10:57 77.00 77.05 76.96 76.98 67.4K
10:58 76.96 77.08 76.93 76.93 22.8K
10:59 76.95 76.95 76.83 76.86 10.3K
11:00 76.87 76.96 76.86 76.92 6.9K
11:01 76.88 77.00 76.88 76.88 12.4K
11:02 76.95 76.95 76.88 76.89 4.6K
11:03 76.91 76.97 76.84 76.89 10.4K
11:04 76.89 76.89 76.79 76.87 9.3K
11:05 76.89 76.94 76.84 76.94 7.3K
11:06 76.95 77.03 76.95 77.02 4.9K
11:07 76.98 77.02 76.98 76.97 4.6K
11:08 76.96 76.96 76.87 76.87 10.2K
11:09 76.85 76.85 76.78 76.80 14.5K
11:10 76.78 76.78 76.71 76.71 3.4K
11:11 76.71 76.71 76.56 76.58 17.1K
11:12 76.61 76.69 76.61 76.64 10.7K
11:13 76.64 76.77 76.64 76.72 3.3K
11:14 76.77 76.91 76.77 76.91 6.7K
11:15 76.94 76.97 76.92 76.97 12.9K
11:16 76.95 76.95 76.89 76.92 3.1K
11:17 76.84 76.89 76.84 76.87 3.8K
11:18 76.89 76.96 76.89 76.96 4.9K
11:19 76.96 76.97 76.96 76.96 1.2K
11:20 77.00 77.09 77.00 77.06 7.3K
11:21 77.09 77.16 77.09 77.15 25.6K
11:22 77.23 77.23 77.11 77.13 26.1K
11:23 77.13 77.15 77.11 77.14 10.4K
11:24 77.15 77.15 77.06 77.09 16.9K
11:25 77.10 77.17 77.10 77.13 8.5K
11:26 77.10 77.21 77.06 77.21 6.3K
11:27 77.24 77.24 77.17 77.23 13.5K
11:28 77.24 77.31 77.24 77.30 15.3K
11:29 77.29 77.33 77.27 77.28 7.0K
11:30 77.30 77.30 77.10 77.10 13.2K
11:31 77.11 77.23 77.07 77.22 3.6K
11:32 77.26 77.30 77.22 77.28 11.0K
11:33 77.25 77.30 77.25 77.30 10.1K
11:34 77.30 77.30 77.30 77.30 6.2K
11:35 77.21 77.21 77.13 77.18 15.5K
11:36 77.15 77.15 77.08 77.14 5.5K
11:37 77.10 77.21 77.09 77.19 5.1K
11:38 77.15 77.16 77.12 77.15 3.7K
11:39 77.14 77.17 77.12 77.12 5.2K
11:40 77.16 77.16 77.16 77.16 4.1K
11:41 77.20 77.26 77.17 77.26 9.5K
11:42 77.29 77.29 77.23 77.23 5.6K
11:43 77.27 77.31 77.27 77.28 15.5K
11:44 77.28 77.32 77.28 77.32 15.6K
11:45 77.31 77.34 77.30 77.32 25.9K
11:46 77.26 77.29 77.24 77.24 2.8K
11:47 77.29 77.29 77.17 77.26 7.3K
11:48 77.22 77.27 77.17 77.17 12.0K
11:49 77.22 77.23 77.18 77.19 6.3K
11:50 77.18 77.27 77.18 77.27 9.0K
11:51 77.28 77.29 77.22 77.25 12.2K
11:52 77.37 77.43 77.37 77.41 20.7K
11:53 77.42 77.44 77.39 77.42 25.1K
11:54 77.38 77.40 77.36 77.36 15.3K
11:55 77.36 77.36 77.29 77.29 2.8K
11:56 77.26 77.32 77.26 77.29 13.2K
11:57 77.25 77.29 77.23 77.29 17.0K
11:58 77.31 77.31 77.24 77.28 16.1K
11:59 77.29 77.29 77.26 77.26 6.4K
12:00 77.28 77.28 77.20 77.20 7.4K
12:01 77.18 77.30 77.18 77.30 4.5K
12:02 77.29 77.30 77.25 77.28 29.5K
12:03 77.25 77.25 77.19 77.21 5.5K
12:04 77.16 77.16 77.08 77.09 18.2K
12:05 77.18 77.18 77.15 77.17 2.8K
12:06 77.18 77.25 77.18 77.23 14.2K
12:07 77.24 77.27 77.22 77.27 10.9K
12:08 77.27 77.35 77.26 77.35 30.7K
12:09 77.35 77.37 77.35 77.35 6.7K
12:10 77.38 77.45 77.38 77.43 25.7K
12:11 77.44 77.44 77.39 77.42 3.8K
12:12 77.45 77.45 77.28 77.33 10.1K
12:13 77.32 77.37 77.31 77.31 3.9K
12:14 77.35 77.40 77.35 77.40 7.6K
12:15 77.43 77.47 77.40 77.47 24.1K
12:16 77.48 77.56 77.48 77.52 31.2K
12:17 77.55 77.55 77.52 77.52 7.8K
12:18 77.56 77.58 77.55 77.55 7.8K
12:19 77.55 77.57 77.49 77.57 24.9K
12:20 77.53 77.58 77.53 77.58 6.4K
12:21 77.56 77.56 77.52 77.52 6.7K
12:22 77.52 77.54 77.48 77.52 10.2K
12:23 77.53 77.63 77.51 77.62 8.9K
12:24 77.61 77.62 77.57 77.59 14.4K
12:25 77.61 77.63 77.59 77.63 5.0K
12:26 77.62 77.64 77.61 77.63 9.9K
12:27 77.61 77.65 77.61 77.64 8.4K
12:28 77.65 77.69 77.64 77.69 15.3K
12:29 77.69 77.71 77.66 77.68 21.9K
12:30 77.69 77.69 77.60 77.61 7.8K
12:31 77.63 77.71 77.58 77.68 20.1K
12:32 77.69 77.69 77.65 77.69 4.4K
12:33 77.67 77.67 77.65 77.65 3.2K
12:34 77.66 77.69 77.60 77.66 5.9K
12:35 77.67 77.67 77.52 77.58 7.3K
12:36 77.60 77.62 77.56 77.59 77.4K
12:37 77.60 77.64 77.57 77.61 65.7K
12:38 77.61 77.62 77.51 77.59 57.5K
12:39 77.60 77.62 77.55 77.62 21.2K
12:40 77.57 77.60 77.54 77.59 12.9K
12:41 77.56 77.56 77.48 77.48 3.8K
12:42 77.53 77.73 77.53 77.73 13.9K
12:43 77.68 77.70 77.66 77.70 16.5K
12:44 77.72 77.72 77.68 77.68 4.8K
12:45 77.67 77.74 77.67 77.72 6.0K
12:46 77.73 77.75 77.73 77.73 8.4K
12:47 77.72 77.72 77.62 77.64 6.9K
12:48 77.66 77.72 77.62 77.62 6.9K
12:49 77.63 77.65 77.60 77.64 4.0K
12:50 77.61 77.71 77.60 77.71 5.6K
12:51 77.75 77.78 77.75 77.78 2.0K
12:52 77.78 77.78 77.75 77.75 1.9K
12:53 77.75 77.77 77.75 77.76 6.9K
12:54 77.80 77.83 77.80 77.82 6.9K
12:55 77.79 77.85 77.78 77.85 6.8K
12:56 77.86 77.91 77.86 77.91 10.6K
12:57 77.88 77.88 77.83 77.87 6.3K
12:58 77.84 77.91 77.84 77.91 7.0K
12:59 77.93 78.07 77.92 78.07 92.0K
13:00 78.17 78.17 77.83 77.83 60.7K
13:01 77.81 77.93 77.81 77.93 23.4K
13:02 77.93 77.98 77.85 77.97 5.5K
13:03 77.99 77.99 77.91 77.91 10.6K
13:04 77.93 77.97 77.93 77.94 27.4K
13:05 77.85 77.85 77.81 77.83 4.8K
13:06 77.81 77.85 77.74 77.75 4.0K
13:07 77.71 77.91 77.70 77.90 2.9K
13:08 77.90 78.00 77.90 77.94 11.8K
13:09 77.95 77.95 77.88 77.88 5.0K
13:10 77.90 77.93 77.90 77.91 1.0K
13:11 78.00 78.00 77.94 77.94 3.8K
13:12 78.00 78.04 78.00 78.02 10.3K
13:13 78.03 78.07 77.90 77.90 3.7K
13:14 77.95 77.97 77.93 77.97 2.1K
13:15 78.00 78.02 77.88 78.02 42.3K
13:16 78.06 78.06 77.99 78.03 6.4K
13:17 78.03 78.03 77.97 78.00 3.8K
13:18 77.96 77.98 77.95 77.96 6.8K
13:19 78.00 78.02 77.97 77.97 3.1K
13:20 77.99 78.06 77.98 78.03 3.4K
13:21 78.05 78.10 78.05 78.10 6.7K
13:22 78.07 78.14 78.07 78.14 6.5K
13:23 78.14 78.20 78.14 78.18 5.4K
13:24 78.17 78.20 78.15 78.15 6.5K
13:25 78.13 78.20 78.08 78.20 19.2K
13:26 78.20 78.21 78.13 78.14 6.3K
13:27 78.13 78.19 78.11 78.18 3.9K
13:28 78.20 78.23 78.15 78.23 9.0K
13:29 78.26 78.28 78.25 78.26 2.9K
13:30 78.27 78.33 78.20 78.25 16.9K
13:31 78.22 78.22 78.04 78.04 19.9K
13:32 78.01 78.04 78.00 78.04 6.0K
13:33 78.03 78.06 77.98 78.03 8.1K
13:34 78.03 78.09 78.00 78.09 12.2K
13:35 78.11 78.21 78.11 78.21 3.6K
13:36 78.24 78.25 78.14 78.14 6.0K
13:37 78.15 78.15 78.05 78.08 10.4K
13:38 78.09 78.12 78.07 78.07 6.6K
13:39 78.07 78.14 78.07 78.14 13.9K
13:40 78.06 78.06 78.03 78.03 7.1K
13:41 78.03 78.07 78.00 78.03 23.7K
13:42 78.05 78.11 78.04 78.11 4.3K
13:43 78.05 78.09 78.04 78.09 4.3K
13:44 78.08 78.09 78.02 78.02 3.0K
13:45 78.01 78.09 78.01 78.09 1.3K
13:46 78.15 78.15 78.12 78.12 1.8K
13:47 78.10 78.10 78.01 78.06 3.9K
13:48 78.03 78.06 78.01 78.06 1.9K
13:49 78.01 78.01 77.97 77.97 8.2K
13:50 77.95 77.98 77.95 77.98 13.1K
13:51 77.97 78.05 77.97 78.02 8.7K
13:52 78.01 78.07 78.01 78.03 1.9K
13:53 78.04 78.04 77.96 77.96 11.4K
13:54 77.95 77.95 77.91 77.94 5.6K
13:55 77.98 78.05 77.98 78.05 4.8K
13:56 78.14 78.24 78.14 78.23 19.1K
13:57 78.24 78.28 78.21 78.22 17.8K
13:58 78.22 78.23 78.19 78.22 3.0K
13:59 78.22 78.25 78.21 78.22 4.9K
14:00 78.25 78.34 78.19 78.19 6.5K
14:01 78.19 78.27 78.19 78.24 4.1K
14:02 78.23 78.30 78.23 78.27 8.9K
14:03 78.31 78.31 78.25 78.25 3.2K
14:04 78.24 78.32 78.24 78.27 5.2K
14:05 78.25 78.26 78.21 78.21 4.9K
14:06 78.22 78.26 78.19 78.25 23.1K
14:07 78.24 78.24 78.16 78.21 15.0K
14:08 78.24 78.32 78.21 78.30 8.8K
14:09 78.29 78.29 78.25 78.29 12.8K
14:10 78.25 78.49 78.25 78.49 25.6K
14:11 78.48 78.49 78.41 78.42 10.6K
14:12 78.43 78.46 78.37 78.37 9.3K
14:13 78.36 78.42 78.35 78.35 8.1K
14:14 78.39 78.62 78.39 78.62 62.7K
14:15 78.65 78.73 78.61 78.70 55.8K
14:16 78.75 78.78 78.65 78.72 53.6K
14:17 78.80 78.81 78.59 78.64 28.5K
14:18 78.61 78.61 78.42 78.47 21.2K
14:19 78.47 78.47 78.31 78.31 39.2K
14:20 78.41 78.49 78.41 78.43 21.4K
14:21 78.43 78.66 78.43 78.66 11.8K
14:22 78.62 78.65 78.56 78.62 5.1K
14:23 78.61 78.62 78.55 78.55 5.8K
14:24 78.56 78.67 78.56 78.59 8.9K
14:25 78.60 78.60 78.52 78.52 6.7K
14:26 78.51 78.51 78.38 78.43 17.5K
14:27 78.38 78.42 78.31 78.42 49.4K
14:28 78.39 78.54 78.39 78.54 23.7K
14:29 78.55 78.56 78.53 78.53 3.0K
14:30 78.54 78.63 78.54 78.58 9.1K
14:31 78.52 78.52 78.44 78.44 5.7K
14:32 78.48 78.48 78.43 78.43 3.7K
14:33 78.45 78.45 78.36 78.39 1.6K
14:34 78.35 78.38 78.19 78.19 17.5K
14:35 78.28 78.31 78.16 78.16 23.9K
14:36 78.18 78.29 78.13 78.29 29.1K
14:37 78.29 78.37 78.29 78.35 3.3K
14:38 78.31 78.31 78.28 78.31 6.3K
14:39 78.27 78.28 78.21 78.27 17.2K
14:40 78.24 78.30 78.19 78.21 8.7K
14:41 78.28 78.28 78.22 78.22 2.9K
14:42 78.23 78.29 78.23 78.28 6.5K
14:43 78.27 78.32 78.27 78.32 8.3K
14:44 78.30 78.30 78.25 78.25 4.9K
14:45 78.19 78.20 78.19 78.19 4.7K
14:46 78.23 78.23 78.09 78.14 4.2K
14:47 78.15 78.15 78.06 78.10 25.6K
14:48 78.10 78.12 77.96 77.96 21.4K
14:49 78.04 78.09 78.03 78.09 18.0K
14:50 78.07 78.08 77.92 77.92 14.3K
14:51 77.92 77.95 77.83 77.86 40.3K
14:52 77.86 77.91 77.84 77.89 39.4K
14:53 77.90 77.92 77.85 77.85 17.2K
14:54 77.89 77.97 77.89 77.97 7.9K
14:55 77.99 78.02 77.98 78.02 23.6K
14:56 78.07 78.07 78.01 78.01 20.2K
14:57 78.01 78.03 77.87 77.93 8.9K
14:58 77.88 77.91 77.74 77.74 52.5K
14:59 77.76 77.84 77.76 77.81 32.0K
15:00 77.82 77.91 77.78 77.91 43.1K
15:01 77.87 78.02 77.87 77.99 12.2K
15:02 78.01 78.02 77.98 78.02 2.6K
15:03 78.02 78.07 78.02 78.06 4.2K
15:04 78.08 78.12 78.06 78.09 7.2K
15:05 78.08 78.25 78.08 78.20 14.1K
15:06 78.22 78.33 78.22 78.28 12.3K
15:07 78.28 78.32 78.28 78.31 10.3K
15:08 78.31 78.34 78.30 78.34 3.7K
15:09 78.32 78.36 78.27 78.36 6.9K
15:10 78.29 78.30 78.24 78.30 3.7K
15:11 78.28 78.33 78.28 78.31 7.8K
15:12 78.31 78.32 78.30 78.32 2.9K
15:13 78.29 78.32 78.19 78.21 11.8K
15:14 78.21 78.22 78.17 78.17 12.7K
15:15 78.21 78.32 78.21 78.32 11.3K
15:16 78.27 78.33 78.27 78.33 1.6K
15:17 78.32 78.34 78.24 78.32 4.9K
15:18 78.29 78.35 78.27 78.35 7.9K
15:19 78.37 78.41 78.37 78.40 9.1K
15:20 78.38 78.39 78.35 78.39 17.8K
15:21 78.41 78.41 78.37 78.39 5.0K
15:22 78.41 78.44 78.35 78.35 4.7K
15:23 78.35 78.39 78.30 78.38 19.2K
15:24 78.38 78.38 78.31 78.33 27.1K
15:25 78.36 78.41 78.35 78.35 6.3K
15:26 78.35 78.39 78.33 78.37 6.7K
15:27 78.40 78.56 78.40 78.56 13.5K
15:28 78.52 78.54 78.49 78.49 18.8K
15:29 78.49 78.49 78.43 78.45 6.2K
15:30 78.48 78.51 78.42 78.49 25.7K
15:31 78.50 78.54 78.43 78.43 6.7K
15:32 78.44 78.44 78.40 78.41 6.0K
15:33 78.40 78.43 78.33 78.35 13.2K
15:34 78.38 78.38 78.27 78.27 9.6K
15:35 78.28 78.31 78.23 78.31 11.6K
15:36 78.24 78.24 78.17 78.21 5.6K
15:37 78.14 78.17 78.06 78.06 6.9K
15:38 78.09 78.09 77.89 77.91 20.7K
15:39 77.89 78.04 77.89 78.00 23.4K
15:40 77.94 77.96 77.86 77.91 16.3K
15:41 77.90 77.92 77.87 77.91 11.2K
15:42 77.91 77.94 77.88 77.94 43.3K
15:43 77.93 77.93 77.85 77.85 15.8K
15:44 77.82 77.88 77.82 77.87 29.5K
15:45 77.88 77.90 77.83 77.90 37.5K
15:46 77.95 77.95 77.84 77.84 15.4K
15:47 77.86 77.87 77.78 77.82 22.1K
15:48 77.86 77.87 77.85 77.87 5.7K
15:49 77.86 77.91 77.79 77.81 10.3K
15:50 77.73 77.73 77.63 77.63 27.6K
15:51 77.62 77.69 77.62 77.66 19.9K
15:52 77.72 77.83 77.72 77.82 20.4K
15:53 77.89 77.99 77.89 77.99 7.1K
15:54 78.04 78.06 77.99 78.03 11.5K
15:55 77.95 78.07 77.95 78.06 13.2K
15:56 78.05 78.09 78.01 78.01 5.9K
15:57 78.03 78.05 77.99 78.00 13.6K
15:58 78.03 78.08 78.02 78.05 55.1K
15:59 78.10 78.23 78.05 78.05 190.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし