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 77.67 77.72 77.57 77.57 484.6K
09:31 77.57 77.57 77.42 77.43 53.4K
09:32 77.46 77.71 77.46 77.68 36.4K
09:33 77.74 77.92 77.74 77.92 55.6K
09:34 77.94 77.96 77.77 77.77 39.4K
09:35 77.75 77.81 77.65 77.65 33.4K
09:36 77.57 77.66 77.57 77.65 21.4K
09:37 77.55 77.61 77.44 77.48 50.0K
09:38 77.46 77.54 77.41 77.48 33.7K
09:39 77.46 77.56 77.40 77.56 28.4K
09:40 77.56 77.66 77.53 77.64 21.3K
09:41 77.58 77.76 77.58 77.75 25.9K
09:42 77.77 77.86 77.75 77.79 19.9K
09:43 77.77 77.82 77.72 77.73 21.2K
09:44 77.70 77.73 77.65 77.68 14.7K
09:45 77.66 77.85 77.63 77.84 39.8K
09:46 77.74 77.74 77.55 77.57 20.3K
09:47 77.53 77.66 77.50 77.55 37.3K
09:48 77.55 77.64 77.50 77.62 9.4K
09:49 77.63 77.63 77.49 77.49 18.8K
09:50 77.46 77.46 77.30 77.37 40.5K
09:51 77.39 77.58 77.39 77.46 14.9K
09:52 77.49 77.61 77.49 77.57 23.3K
09:53 77.54 77.59 77.54 77.58 10.1K
09:54 77.59 77.64 77.50 77.50 13.2K
09:55 77.47 77.47 77.26 77.28 31.8K
09:56 77.30 77.40 77.28 77.33 15.1K
09:57 77.29 77.31 77.24 77.29 11.0K
09:58 77.35 77.41 77.35 77.41 10.7K
09:59 77.41 77.41 77.30 77.38 9.5K
10:00 77.37 77.37 77.27 77.34 22.0K
10:01 77.45 77.57 77.45 77.57 6.9K
10:02 77.54 77.64 77.54 77.62 17.1K
10:03 77.65 77.74 77.47 77.47 12.0K
10:04 77.53 77.55 77.45 77.55 11.0K
10:05 77.58 77.74 77.55 77.70 11.2K
10:06 77.73 77.84 77.73 77.84 15.3K
10:07 77.78 77.82 77.78 77.81 18.2K
10:08 77.84 77.92 77.84 77.91 21.8K
10:09 77.89 77.89 77.81 77.88 8.5K
10:10 77.88 77.91 77.75 77.91 10.3K
10:11 77.83 77.91 77.83 77.90 11.6K
10:12 77.89 77.96 77.89 77.95 15.0K
10:13 77.95 78.01 77.95 78.01 23.1K
10:14 77.98 78.01 77.96 77.97 10.7K
10:15 77.98 78.09 77.98 78.08 21.1K
10:16 78.14 78.19 78.06 78.06 32.3K
10:17 78.08 78.14 78.07 78.13 14.9K
10:18 78.16 78.21 78.14 78.19 12.0K
10:19 78.18 78.20 78.14 78.16 7.0K
10:20 78.16 78.20 78.07 78.19 32.7K
10:21 78.16 78.22 78.16 78.21 12.2K
10:22 78.24 78.25 78.08 78.08 28.1K
10:23 78.11 78.25 78.11 78.25 8.8K
10:24 78.27 78.36 78.26 78.36 15.9K
10:25 78.32 78.35 78.29 78.33 20.4K
10:26 78.34 78.34 78.29 78.30 24.1K
10:27 78.31 78.33 78.28 78.29 8.7K
10:28 78.25 78.27 78.15 78.15 15.4K
10:29 78.18 78.27 78.18 78.22 27.6K
10:30 78.24 78.24 78.17 78.23 49.8K
10:31 78.20 78.22 78.14 78.21 12.5K
10:32 78.21 78.21 78.13 78.15 9.2K
10:33 78.20 78.20 78.16 78.19 9.6K
10:34 78.21 78.23 78.21 78.21 6.0K
10:35 78.19 78.32 78.19 78.32 3.7K
10:36 78.42 78.49 78.41 78.49 32.6K
10:37 78.48 78.53 78.48 78.53 14.4K
10:38 78.53 78.59 78.53 78.55 75.7K
10:39 78.55 78.55 78.48 78.48 8.9K
10:40 78.50 78.54 78.50 78.54 5.4K
10:41 78.53 78.55 78.51 78.52 8.1K
10:42 78.49 78.57 78.49 78.52 5.7K
10:43 78.53 78.59 78.53 78.59 8.9K
10:44 78.58 78.66 78.58 78.64 11.5K
10:45 78.60 78.64 78.60 78.64 9.1K
10:46 78.67 78.67 78.55 78.55 18.9K
10:47 78.53 78.65 78.53 78.65 6.9K
10:48 78.61 78.61 78.53 78.57 4.3K
10:49 78.56 78.60 78.54 78.55 24.6K
10:50 78.57 78.68 78.57 78.68 5.8K
10:51 78.67 78.67 78.65 78.66 5.0K
10:52 78.65 78.67 78.65 78.65 4.7K
10:53 78.64 78.66 78.63 78.63 20.7K
10:54 78.62 78.62 78.56 78.61 9.9K
10:55 78.59 78.60 78.57 78.59 8.3K
10:56 78.59 78.64 78.59 78.63 4.4K
10:57 78.65 78.66 78.61 78.64 3.6K
10:58 78.64 78.65 78.63 78.63 7.8K
10:59 78.56 78.58 78.55 78.56 6.8K
11:00 78.53 78.53 78.37 78.40 32.2K
11:01 78.44 78.44 78.34 78.36 10.4K
11:02 78.34 78.37 78.33 78.35 11.8K
11:03 78.35 78.37 78.33 78.36 5.7K
11:04 78.37 78.37 78.28 78.28 13.1K
11:05 78.27 78.37 78.27 78.37 4.5K
11:06 78.30 78.33 78.30 78.33 6.5K
11:07 78.36 78.37 78.32 78.32 20.5K
11:08 78.32 78.36 78.25 78.25 18.5K
11:09 78.23 78.23 78.21 78.22 4.4K
11:10 78.25 78.25 78.21 78.21 2.2K
11:11 78.27 78.39 78.27 78.39 13.7K
11:12 78.39 78.49 78.33 78.33 8.5K
11:13 78.29 78.29 78.23 78.23 139.5K
11:14 78.23 78.23 78.19 78.19 4.8K
11:15 78.19 78.25 78.19 78.23 8.5K
11:16 78.22 78.28 78.22 78.26 12.6K
11:17 78.31 78.33 78.31 78.32 5.4K
11:18 78.35 78.39 78.34 78.38 2.2K
11:19 78.35 78.35 78.34 78.34 2.1K
11:20 78.29 78.30 78.29 78.29 3.7K
11:21 78.28 78.44 78.28 78.44 11.2K
11:22 78.46 78.49 78.46 78.46 8.8K
11:23 78.42 78.51 78.42 78.50 6.6K
11:24 78.50 78.50 78.42 78.46 16.6K
11:25 78.43 78.43 78.38 78.38 1.4K
11:26 78.37 78.37 78.33 78.36 1.4K
11:27 78.43 78.44 78.42 78.44 3.3K
11:28 78.46 78.50 78.46 78.50 1.4K
11:29 78.44 78.47 78.43 78.43 8.3K
11:30 78.47 78.55 78.47 78.55 6.4K
11:31 78.54 78.60 78.54 78.58 17.3K
11:32 78.52 78.52 78.43 78.45 0.8K
11:33 78.47 78.47 78.33 78.34 10.1K
11:34 78.39 78.40 78.37 78.38 3.6K
11:35 78.41 78.49 78.41 78.49 2.3K
11:36 78.46 78.49 78.44 78.47 3.3K
11:37 78.45 78.55 78.45 78.55 0.9K
11:38 78.55 78.57 78.52 78.55 3.6K
11:39 78.59 78.62 78.58 78.62 23.9K
11:40 78.62 78.62 78.49 78.49 4.7K
11:41 78.50 78.50 78.45 78.45 3.9K
11:42 78.48 78.48 78.41 78.47 2.2K
11:43 78.52 78.52 78.47 78.48 4.8K
11:44 78.47 78.55 78.47 78.51 4.8K
11:45 78.51 78.57 78.51 78.55 1.9K
11:46 78.57 78.60 78.57 78.57 13.6K
11:47 78.56 78.60 78.56 78.56 3.9K
11:48 78.57 78.60 78.57 78.59 1.9K
11:49 78.62 78.64 78.62 78.62 2.1K
11:50 78.68 78.73 78.68 78.71 13.7K
11:51 78.71 78.73 78.69 78.69 9.4K
11:52 78.71 78.72 78.69 78.72 3.7K
11:53 78.73 78.73 78.67 78.72 6.7K
11:54 78.73 78.75 78.71 78.74 7.7K
11:55 78.77 78.81 78.74 78.79 68.5K
11:56 78.83 78.83 78.79 78.81 6.7K
11:57 78.81 78.83 78.81 78.83 14.6K
11:58 78.80 78.81 78.78 78.79 13.6K
11:59 78.78 78.78 78.68 78.70 8.8K
12:00 78.67 78.67 78.61 78.65 19.5K
12:01 78.61 78.73 78.61 78.73 5.9K
12:02 78.77 78.78 78.76 78.78 3.8K
12:03 78.74 78.75 78.70 78.70 5.6K
12:04 78.66 78.75 78.66 78.73 11.7K
12:05 78.73 78.77 78.72 78.71 7.5K
12:06 78.71 78.75 78.71 78.73 1.8K
12:07 78.69 78.71 78.66 78.68 16.2K
12:08 78.68 78.77 78.68 78.76 16.7K
12:09 78.79 78.87 78.79 78.87 10.7K
12:10 78.88 78.98 78.88 78.97 17.7K
12:11 78.96 78.96 78.87 78.87 6.5K
12:12 78.86 78.92 78.86 78.89 3.0K
12:13 78.88 78.94 78.88 78.94 9.7K
12:14 78.92 78.92 78.87 78.90 7.6K
12:15 78.96 78.96 78.87 78.94 6.4K
12:16 78.93 78.93 78.90 78.90 2.7K
12:17 78.90 78.92 78.90 78.92 3.1K
12:18 78.92 78.98 78.92 78.98 5.5K
12:19 79.00 79.00 78.93 78.98 24.6K
12:20 78.97 78.97 78.93 78.96 5.3K
12:21 78.97 78.97 78.95 78.97 4.2K
12:22 79.01 79.07 79.01 79.03 6.9K
12:23 79.04 79.05 79.01 79.02 11.2K
12:24 79.05 79.05 78.85 78.90 5.9K
12:25 78.94 79.00 78.88 78.90 10.5K
12:26 78.91 78.97 78.91 78.93 6.6K
12:27 78.93 78.94 78.89 78.90 46.6K
12:28 78.92 78.92 78.80 78.80 7.6K
12:29 78.83 78.96 78.80 78.95 8.9K
12:30 78.92 78.97 78.92 78.95 3.6K
12:31 78.92 78.94 78.84 78.94 7.7K
12:32 78.91 78.91 78.87 78.87 1.5K
12:33 78.88 78.88 78.87 78.87 2.8K
12:34 78.80 78.82 78.73 78.82 7.0K
12:35 78.78 78.82 78.76 78.77 4.1K
12:36 78.76 78.76 78.69 78.71 6.1K
12:37 78.68 78.78 78.68 78.75 10.6K
12:38 78.75 78.75 78.65 78.65 2.5K
12:39 78.65 78.71 78.65 78.70 3.5K
12:40 78.73 78.78 78.73 78.76 2.9K
12:41 78.75 78.75 78.74 78.74 3.2K
12:42 78.75 78.77 78.75 78.77 2.4K
12:43 78.76 78.76 78.75 78.75 10.0K
12:44 78.72 78.73 78.68 78.72 14.5K
12:45 78.74 78.82 78.72 78.82 5.2K
12:46 78.81 78.89 78.81 78.84 6.8K
12:47 78.87 78.89 78.87 78.89 1.8K
12:48 78.89 78.90 78.87 78.87 3.9K
12:49 78.89 78.92 78.89 78.89 7.0K
12:50 78.91 78.91 78.88 78.89 2.8K
12:51 78.88 78.88 78.81 78.81 4.9K
12:52 78.89 78.90 78.85 78.85 8.9K
12:53 78.87 78.88 78.83 78.88 22.8K
12:54 78.85 78.85 78.81 78.82 3.7K
12:55 78.83 78.85 78.82 78.82 7.1K
12:56 78.84 78.84 78.75 78.75 3.4K
12:57 78.72 78.74 78.70 78.70 3.5K
12:58 78.68 78.73 78.68 78.72 4.2K
12:59 78.71 78.71 78.62 78.63 26.1K
13:00 78.68 78.72 78.63 78.72 5.8K
13:01 78.71 78.74 78.71 78.74 1.6K
13:02 78.77 78.84 78.77 78.82 11.6K
13:03 78.81 78.84 78.81 78.81 3.3K
13:04 78.80 78.84 78.77 78.84 11.1K
13:05 78.84 78.88 78.81 78.88 6.8K
13:06 78.89 78.93 78.89 78.93 3.7K
13:07 78.93 78.95 78.92 78.95 27.1K
13:08 78.93 78.96 78.93 78.95 2.3K
13:09 78.92 78.92 78.85 78.86 14.1K
13:10 78.83 78.83 78.78 78.78 2.8K
13:11 78.82 78.91 78.82 78.89 7.1K
13:12 78.88 78.88 78.86 78.87 2.0K
13:13 78.90 78.90 78.89 78.89 3.9K
13:14 78.87 78.88 78.81 78.81 14.6K
13:15 78.83 78.83 78.72 78.78 3.5K
13:16 78.78 78.83 78.78 78.81 2.6K
13:17 78.79 78.88 78.79 78.87 7.9K
13:18 78.85 78.91 78.85 78.91 4.4K
13:19 78.91 78.91 78.88 78.88 4.8K
13:20 78.90 78.96 78.89 78.93 9.6K
13:21 78.94 78.94 78.77 78.77 5.5K
13:22 78.80 78.80 78.76 78.76 5.7K
13:23 78.75 78.75 78.67 78.69 9.6K
13:24 78.68 78.69 78.65 78.66 6.9K
13:25 78.66 78.73 78.65 78.73 3.2K
13:26 78.78 78.79 78.78 78.79 1.2K
13:27 78.70 78.70 78.64 78.67 7.1K
13:28 78.64 78.66 78.61 78.64 12.0K
13:29 78.55 78.62 78.54 78.54 15.2K
13:30 78.60 78.63 78.60 78.63 8.8K
13:31 78.69 78.72 78.64 78.64 9.0K
13:32 78.61 78.68 78.61 78.68 5.1K
13:33 78.63 78.64 78.63 78.64 1.2K
13:34 78.64 78.65 78.62 78.63 4.0K
13:35 78.61 78.70 78.61 78.70 16.9K
13:36 78.67 78.69 78.67 78.69 4.3K
13:37 78.72 78.74 78.67 78.73 3.4K
13:38 78.65 78.76 78.65 78.74 4.0K
13:39 78.79 78.82 78.79 78.80 11.1K
13:40 78.82 78.82 78.76 78.81 3.3K
13:41 78.85 78.86 78.85 78.85 1.8K
13:42 78.83 78.83 78.82 78.82 2.4K
13:43 78.76 78.76 78.73 78.73 1.9K
13:44 78.73 78.74 78.71 78.72 11.5K
13:45 78.75 78.81 78.75 78.81 5.6K
13:46 78.81 78.85 78.80 78.83 8.8K
13:47 78.81 78.83 78.78 78.78 12.2K
13:48 78.76 78.78 78.75 78.78 19.5K
13:49 78.80 78.89 78.80 78.88 15.1K
13:50 78.82 78.82 78.67 78.70 2.4K
13:51 78.73 78.79 78.73 78.76 4.5K
13:52 78.76 78.80 78.69 78.80 3.8K
13:53 78.82 78.90 78.82 78.88 10.1K
13:54 78.88 78.92 78.88 78.92 5.0K
13:55 78.90 78.90 78.90 78.90 0.5K
13:56 78.97 78.97 78.89 78.93 9.6K
13:57 78.94 78.94 78.89 78.91 2.8K
13:58 78.95 78.95 78.92 78.94 12.8K
13:59 78.93 78.96 78.93 78.93 2.2K
14:00 78.92 78.97 78.91 78.97 15.7K
14:01 78.96 79.01 78.96 79.00 13.6K
14:02 79.00 79.02 78.99 78.99 7.9K
14:03 79.04 79.05 79.01 79.04 20.9K
14:04 79.05 79.06 79.05 79.06 2.7K
14:05 79.06 79.12 79.06 79.10 10.9K
14:06 79.14 79.14 79.09 79.13 17.1K
14:07 79.13 79.16 79.13 79.15 4.8K
14:08 79.13 79.19 79.13 79.19 13.9K
14:09 79.17 79.19 79.15 79.17 12.3K
14:10 79.18 79.18 79.07 79.10 9.9K
14:11 79.11 79.13 79.11 79.11 5.1K
14:12 79.10 79.10 79.02 79.02 7.1K
14:13 79.03 79.06 79.01 79.05 16.4K
14:14 79.00 79.00 78.96 78.99 9.3K
14:15 78.99 79.01 78.91 78.91 19.0K
14:16 78.88 79.00 78.88 78.99 13.7K
14:17 79.01 79.12 79.01 79.09 12.3K
14:18 79.13 79.15 79.13 79.13 20.3K
14:19 79.13 79.17 79.11 79.15 8.5K
14:20 79.14 79.18 79.14 79.17 15.4K
14:21 79.18 79.19 79.01 79.02 6.4K
14:22 79.02 79.09 78.97 79.00 32.4K
14:23 78.99 79.01 78.98 78.98 22.4K
14:24 79.01 79.01 78.98 79.01 4.4K
14:25 79.01 79.12 79.01 79.12 7.9K
14:26 79.12 79.14 79.08 79.14 17.9K
14:27 79.11 79.18 79.11 79.17 11.5K
14:28 79.16 79.16 79.14 79.15 19.1K
14:29 79.15 79.15 79.10 79.12 7.4K
14:30 79.11 79.17 79.07 79.17 16.5K
14:31 79.17 79.20 79.16 79.20 4.8K
14:32 79.20 79.24 79.20 79.24 13.0K
14:33 79.21 79.25 79.21 79.24 34.6K
14:34 79.25 79.27 79.22 79.27 22.1K
14:35 79.27 79.29 79.27 79.29 19.6K
14:36 79.27 79.30 79.27 79.29 17.9K
14:37 79.28 79.34 79.22 79.26 39.1K
14:38 79.26 79.27 79.08 79.13 25.3K
14:39 79.17 79.17 78.99 78.99 12.8K
14:40 78.98 78.99 78.85 78.86 21.1K
14:41 78.80 78.89 78.71 78.89 26.4K
14:42 78.91 78.97 78.87 78.94 15.2K
14:43 78.91 78.91 78.86 78.91 12.7K
14:44 78.91 78.97 78.90 78.97 5.0K
14:45 78.92 78.97 78.91 78.95 18.1K
14:46 78.90 78.90 78.90 78.90 1.1K
14:47 78.96 79.07 78.96 79.07 16.4K
14:48 79.06 79.06 79.00 79.02 2.1K
14:49 79.02 79.08 79.02 79.07 5.2K
14:50 79.08 79.19 79.08 79.19 28.6K
14:51 79.22 79.22 79.20 79.22 10.8K
14:52 79.22 79.26 79.20 79.26 13.9K
14:53 79.25 79.25 79.15 79.15 8.4K
14:54 79.17 79.18 79.09 79.09 2.8K
14:55 79.09 79.11 78.99 79.01 14.7K
14:56 79.00 79.07 79.00 79.05 6.8K
14:57 79.05 79.10 79.05 79.10 11.9K
14:58 79.05 79.07 79.01 79.07 12.1K
14:59 79.04 79.04 78.89 78.89 32.7K
15:00 78.91 78.92 78.83 78.87 12.4K
15:01 78.92 78.95 78.85 78.86 6.8K
15:02 78.84 78.88 78.83 78.87 12.8K
15:03 78.86 78.86 78.73 78.74 69.3K
15:04 78.75 78.88 78.75 78.87 29.4K
15:05 78.88 78.94 78.88 78.90 4.7K
15:06 78.92 79.02 78.92 79.00 18.0K
15:07 78.95 78.98 78.95 78.95 34.6K
15:08 79.01 79.01 78.97 79.00 35.0K
15:09 78.99 79.03 78.98 78.98 15.7K
15:10 78.97 78.97 78.86 78.88 12.1K
15:11 78.89 78.90 78.83 78.88 9.7K
15:12 78.89 78.94 78.87 78.92 6.6K
15:13 78.90 79.02 78.90 79.02 11.9K
15:14 79.02 79.04 78.99 78.99 6.1K
15:15 79.00 79.04 78.94 79.02 7.1K
15:16 79.02 79.12 79.02 79.12 14.5K
15:17 79.17 79.17 79.09 79.09 4.5K
15:18 79.09 79.10 79.08 79.09 8.2K
15:19 79.08 79.08 78.99 79.00 7.9K
15:20 79.02 79.02 78.93 78.95 8.2K
15:21 78.94 79.05 78.94 79.02 25.5K
15:22 78.99 79.01 78.95 78.94 40.0K
15:23 78.97 78.98 78.91 78.91 13.8K
15:24 78.93 79.02 78.93 79.02 9.2K
15:25 79.02 79.12 79.02 79.08 8.7K
15:26 79.11 79.11 79.06 79.08 6.5K
15:27 79.11 79.14 78.99 78.99 7.2K
15:28 78.97 78.97 78.92 78.93 1.8K
15:29 78.95 78.98 78.86 78.93 28.5K
15:30 78.91 78.96 78.91 78.91 10.4K
15:31 78.89 78.94 78.87 78.87 67.8K
15:32 78.88 78.90 78.82 78.82 7.7K
15:33 78.81 78.81 78.73 78.76 11.2K
15:34 78.73 78.89 78.72 78.88 26.2K
15:35 78.94 78.94 78.87 78.87 12.3K
15:36 78.87 78.87 78.77 78.77 1.6K
15:37 78.76 78.79 78.73 78.73 12.2K
15:38 78.72 78.82 78.72 78.79 10.3K
15:39 78.79 78.79 78.69 78.75 8.7K
15:40 78.77 78.77 78.73 78.75 4.4K
15:41 78.75 78.85 78.75 78.82 9.7K
15:42 78.81 78.81 78.76 78.76 39.7K
15:43 78.76 78.76 78.73 78.72 16.0K
15:44 78.73 78.75 78.71 78.74 15.4K
15:45 78.73 78.79 78.73 78.74 11.6K
15:46 78.80 78.80 78.75 78.79 13.7K
15:47 78.82 78.82 78.74 78.76 28.2K
15:48 78.76 78.80 78.73 78.73 16.1K
15:49 78.75 78.76 78.71 78.71 27.7K
15:50 78.70 78.81 78.68 78.81 26.0K
15:51 78.81 78.81 78.73 78.79 8.0K
15:52 78.80 78.85 78.80 78.85 6.7K
15:53 78.87 78.91 78.87 78.90 31.6K
15:54 78.90 78.92 78.87 78.90 16.7K
15:55 78.92 78.92 78.84 78.85 16.4K
15:56 78.85 78.86 78.79 78.80 14.8K
15:57 78.80 78.86 78.79 78.86 20.4K
15:58 78.87 78.99 78.87 78.91 39.8K
15:59 78.92 78.96 78.83 78.87 151.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし