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 73.15 73.15 72.87 72.87 494.0K
09:31 72.84 73.05 72.84 72.98 26.8K
09:32 72.97 73.14 72.97 73.09 29.1K
09:33 73.12 73.43 73.12 73.43 24.0K
09:34 73.51 73.54 73.36 73.37 33.5K
09:35 73.38 73.55 73.37 73.50 25.9K
09:36 73.53 73.69 73.49 73.64 37.9K
09:37 73.55 73.65 73.54 73.65 35.0K
09:38 73.70 73.83 73.64 73.81 20.9K
09:39 73.78 73.82 73.72 73.75 21.4K
09:40 73.76 73.80 73.69 73.77 13.9K
09:41 73.80 73.95 73.80 73.95 42.7K
09:42 73.96 73.98 73.89 73.94 12.8K
09:43 73.96 73.98 73.94 73.94 35.9K
09:44 73.89 73.94 73.79 73.79 34.3K
09:45 73.80 74.17 73.80 74.12 48.4K
09:46 74.13 74.16 74.04 74.11 11.2K
09:47 74.18 74.23 74.15 74.23 9.6K
09:48 74.22 74.25 74.10 74.12 20.2K
09:49 74.14 74.28 74.14 74.28 31.6K
09:50 74.28 74.28 74.15 74.16 7.9K
09:51 74.19 74.25 74.08 74.16 15.2K
09:52 74.12 74.21 74.05 74.11 48.7K
09:53 74.17 74.30 74.17 74.28 38.3K
09:54 74.28 74.34 74.16 74.18 17.6K
09:55 74.22 74.25 74.08 74.11 22.2K
09:56 74.11 74.15 74.10 74.13 6.9K
09:57 74.13 74.23 74.13 74.23 3.3K
09:58 74.25 74.27 74.25 74.26 2.9K
09:59 74.19 74.23 74.12 74.14 13.3K
10:00 74.22 74.22 73.98 74.01 24.4K
10:01 74.04 74.26 74.04 74.19 10.5K
10:02 74.19 74.21 74.16 74.21 5.1K
10:03 74.29 74.39 74.29 74.33 18.5K
10:04 74.33 74.35 74.25 74.25 8.0K
10:05 74.18 74.29 74.18 74.24 6.5K
10:06 74.26 74.32 74.26 74.32 4.7K
10:07 74.33 74.35 74.30 74.32 7.3K
10:08 74.34 74.34 74.21 74.21 10.9K
10:09 74.31 74.31 74.15 74.18 10.3K
10:10 74.11 74.14 74.08 74.13 13.0K
10:11 74.07 74.07 73.99 74.01 8.7K
10:12 73.99 73.99 73.87 73.96 12.2K
10:13 73.97 74.07 73.95 74.03 7.5K
10:14 74.04 74.09 74.01 74.09 3.1K
10:15 74.09 74.09 73.95 73.95 7.2K
10:16 73.95 74.03 73.90 74.03 10.5K
10:17 74.04 74.04 73.87 73.87 9.8K
10:18 73.85 74.02 73.85 73.97 12.0K
10:19 73.94 73.94 73.75 73.75 4.6K
10:20 73.77 73.77 73.67 73.67 7.9K
10:21 73.66 73.67 73.41 73.40 20.7K
10:22 73.49 73.49 73.39 73.43 23.2K
10:23 73.39 73.48 73.37 73.48 42.9K
10:24 73.51 73.54 73.44 73.52 6.0K
10:25 73.50 73.62 73.49 73.61 15.0K
10:26 73.65 73.68 73.57 73.62 7.9K
10:27 73.57 73.76 73.57 73.76 6.7K
10:28 73.80 73.92 73.80 73.91 4.6K
10:29 73.96 73.96 73.94 73.95 3.5K
10:30 73.99 74.01 73.93 73.94 5.5K
10:31 73.97 73.97 73.87 73.87 4.5K
10:32 73.82 73.83 73.70 73.82 35.1K
10:33 73.85 73.91 73.85 73.88 37.3K
10:34 73.83 73.90 73.78 73.84 5.0K
10:35 73.91 73.97 73.90 73.97 2.6K
10:36 73.99 74.11 73.99 74.10 5.6K
10:37 74.11 74.11 74.00 74.00 8.1K
10:38 74.02 74.20 74.02 74.20 20.4K
10:39 74.21 74.24 74.20 74.22 49.6K
10:40 74.25 74.25 74.13 74.18 6.8K
10:41 74.18 74.18 74.12 74.12 7.6K
10:42 74.09 74.17 74.08 74.16 3.4K
10:43 74.19 74.21 74.13 74.13 2.7K
10:44 74.08 74.21 74.05 74.20 2.0K
10:45 74.15 74.23 74.10 74.23 4.3K
10:46 74.22 74.22 74.10 74.10 1.9K
10:47 74.11 74.13 74.09 74.12 3.2K
10:48 74.14 74.19 74.11 74.17 7.8K
10:49 74.15 74.19 74.15 74.15 11.6K
10:50 74.14 74.19 74.12 74.14 6.5K
10:51 74.09 74.14 74.09 74.14 2.1K
10:52 74.07 74.07 74.01 74.01 1.1K
10:53 74.05 74.15 74.05 74.12 8.7K
10:54 74.12 74.12 73.98 74.04 3.2K
10:55 74.02 74.03 73.91 74.01 10.0K
10:56 74.10 74.10 74.07 74.07 2.2K
10:57 74.04 74.04 73.86 73.88 6.1K
10:58 73.86 73.86 73.83 73.83 1.6K
10:59 73.81 73.81 73.75 73.76 8.7K
11:00 73.78 73.84 73.78 73.83 5.3K
11:01 73.78 73.78 73.66 73.67 6.1K
11:02 73.65 73.85 73.65 73.84 4.3K
11:03 73.90 73.97 73.90 73.96 11.1K
11:04 73.93 74.00 73.93 74.00 10.1K
11:05 73.95 74.00 73.86 73.93 13.1K
11:06 73.99 74.01 73.98 74.01 6.0K
11:07 74.05 74.09 74.05 74.09 3.6K
11:09 74.11 74.11 74.10 74.10 13.6K
11:10 74.09 74.13 74.09 74.09 5.3K
11:11 74.09 74.09 73.98 73.98 4.0K
11:12 73.94 73.96 73.94 73.96 2.8K
11:13 73.92 74.07 73.92 74.07 2.9K
11:14 74.01 74.01 74.01 74.01 0.2K
11:15 74.01 74.10 74.01 74.10 4.3K
11:16 74.10 74.12 74.10 74.12 1.3K
11:17 74.18 74.20 74.18 74.18 1.2K
11:18 74.16 74.24 74.16 74.24 2.0K
11:19 74.24 74.27 74.24 74.27 2.5K
11:20 74.32 74.34 74.32 74.34 4.0K
11:21 74.35 74.47 74.35 74.47 6.6K
11:22 74.48 74.52 74.48 74.52 10.0K
11:23 74.52 74.61 74.52 74.60 13.1K
11:24 74.61 74.67 74.56 74.64 14.4K
11:25 74.58 74.75 74.58 74.75 24.3K
11:26 74.75 74.75 74.67 74.68 28.6K
11:27 74.68 74.79 74.68 74.79 8.3K
11:28 74.81 74.95 74.81 74.95 14.5K
11:29 75.02 75.02 74.91 74.91 19.5K
11:30 74.95 75.04 74.95 75.04 7.4K
11:31 75.04 75.06 74.99 75.05 7.7K
11:32 75.09 75.11 75.06 75.11 6.5K
11:33 75.04 75.06 74.92 74.98 16.4K
11:34 74.98 75.09 74.98 75.06 5.1K
11:35 75.05 75.07 75.05 75.07 1.5K
11:36 75.05 75.06 74.91 74.91 6.2K
11:37 74.89 74.98 74.89 74.94 20.0K
11:38 75.02 75.10 75.02 75.06 9.7K
11:39 75.09 75.14 75.09 75.09 13.8K
11:40 75.11 75.12 75.06 75.11 12.7K
11:41 75.13 75.13 75.06 75.13 27.2K
11:42 75.09 75.17 75.09 75.13 3.4K
11:43 75.15 75.23 75.15 75.22 54.1K
11:44 75.21 75.23 75.21 75.22 3.8K
11:45 75.22 75.34 75.22 75.32 6.6K
11:46 75.28 75.28 75.14 75.15 8.2K
11:47 75.14 75.14 75.02 75.02 7.8K
11:48 75.10 75.20 75.10 75.18 3.3K
11:49 75.14 75.14 74.98 74.98 2.3K
11:50 74.97 74.99 74.93 74.93 14.7K
11:51 74.95 74.95 74.87 74.87 11.9K
11:52 74.84 74.89 74.83 74.83 5.9K
11:53 74.85 74.87 74.82 74.83 3.5K
11:54 74.87 74.94 74.87 74.93 6.6K
11:55 74.96 74.96 74.94 74.94 8.0K
11:56 74.93 74.93 74.88 74.88 2.4K
11:57 74.87 74.87 74.81 74.81 7.6K
11:58 74.87 74.87 74.72 74.74 5.2K
11:59 74.74 74.79 74.73 74.76 5.7K
12:00 74.73 74.74 74.68 74.70 10.8K
12:01 74.71 74.71 74.60 74.60 4.9K
12:02 74.59 74.59 74.49 74.57 14.5K
12:03 74.59 74.59 74.50 74.53 17.8K
12:04 74.57 74.68 74.53 74.53 8.8K
12:05 74.56 74.62 74.56 74.58 2.2K
12:06 74.51 74.52 74.48 74.48 4.8K
12:07 74.49 74.49 74.49 74.49 1.3K
12:08 74.49 74.49 74.45 74.48 2.9K
12:09 74.42 74.44 74.42 74.44 3.0K
12:10 74.38 74.50 74.36 74.50 17.0K
12:11 74.53 74.56 74.49 74.56 3.7K
12:12 74.53 74.53 74.38 74.38 2.4K
12:13 74.38 74.40 74.36 74.38 16.5K
12:14 74.38 74.38 74.36 74.37 2.8K
12:15 74.38 74.42 74.31 74.37 3.9K
12:16 74.34 74.40 74.33 74.39 8.7K
12:17 74.42 74.44 74.38 74.42 4.8K
12:18 74.41 74.47 74.38 74.38 4.6K
12:19 74.46 74.49 74.43 74.49 1.3K
12:20 74.58 74.58 74.57 74.58 1.7K
12:21 74.63 74.63 74.56 74.56 1.8K
12:22 74.55 74.55 74.50 74.51 3.8K
12:23 74.47 74.51 74.47 74.48 5.6K
12:24 74.45 74.51 74.45 74.51 1.4K
12:25 74.48 74.54 74.48 74.54 2.8K
12:26 74.56 74.57 74.55 74.55 1.4K
12:27 74.58 74.60 74.58 74.60 4.7K
12:28 74.54 74.56 74.54 74.56 1.5K
12:29 74.54 74.57 74.54 74.57 2.5K
12:30 74.56 74.58 74.56 74.56 6.2K
12:31 74.57 74.58 74.48 74.48 4.6K
12:32 74.53 74.55 74.48 74.54 3.9K
12:33 74.57 74.58 74.57 74.58 0.8K
12:34 74.64 74.64 74.64 74.64 0.8K
12:35 74.71 74.72 74.71 74.72 2.1K
12:36 74.75 74.75 74.75 74.75 2.0K
12:37 74.63 74.63 74.55 74.56 5.3K
12:38 74.55 74.62 74.55 74.62 4.3K
12:39 74.60 74.60 74.59 74.59 1.8K
12:40 74.53 74.53 74.48 74.48 3.4K
12:41 74.43 74.43 74.43 74.43 1.6K
12:42 74.40 74.47 74.40 74.47 7.8K
12:43 74.47 74.47 74.40 74.46 17.9K
12:44 74.46 74.49 74.44 74.48 3.1K
12:45 74.48 74.48 74.47 74.47 1.7K
12:46 74.51 74.51 74.47 74.47 9.4K
12:47 74.44 74.44 74.44 74.44 0.4K
12:48 74.43 74.43 74.41 74.43 6.3K
12:49 74.49 74.49 74.45 74.45 1.1K
12:50 74.45 74.49 74.45 74.49 11.4K
12:51 74.50 74.50 74.39 74.39 4.5K
12:52 74.41 74.41 74.39 74.39 1.5K
12:53 74.42 74.42 74.39 74.39 0.9K
12:54 74.42 74.45 74.41 74.45 4.4K
12:55 74.45 74.45 74.41 74.43 20.0K
12:56 74.43 74.43 74.36 74.38 26.2K
12:57 74.37 74.39 74.33 74.33 16.3K
12:58 74.32 74.37 74.28 74.37 16.2K
12:59 74.35 74.40 74.34 74.34 15.3K
13:00 74.41 74.41 74.41 74.41 0.3K
13:01 74.40 74.43 74.40 74.40 5.5K
13:02 74.39 74.43 74.35 74.35 12.8K
13:03 74.36 74.36 74.31 74.32 10.0K
13:04 74.24 74.26 74.15 74.15 5.3K
13:05 74.14 74.16 74.13 74.15 32.1K
13:06 74.15 74.23 74.14 74.16 48.8K
13:07 74.15 74.20 74.15 74.17 7.5K
13:08 74.16 74.16 74.02 74.02 18.0K
13:09 74.06 74.06 74.00 74.04 30.3K
13:10 74.02 74.09 74.01 74.01 10.3K
13:11 74.02 74.05 73.95 74.02 7.4K
13:12 73.98 73.98 73.87 73.93 7.4K
13:13 73.93 73.95 73.92 73.93 17.6K
13:14 73.92 73.92 73.87 73.91 2.4K
13:15 73.91 73.93 73.87 73.87 5.4K
13:16 73.87 73.88 73.79 73.80 7.6K
13:17 73.80 73.80 73.72 73.72 8.4K
13:18 73.71 73.76 73.66 73.69 11.5K
13:19 73.67 73.67 73.53 73.53 26.9K
13:20 73.54 73.62 73.54 73.58 14.2K
13:21 73.56 73.58 73.48 73.48 10.2K
13:22 73.52 73.61 73.49 73.61 3.0K
13:23 73.65 73.78 73.65 73.78 6.3K
13:24 73.77 73.77 73.64 73.67 5.3K
13:25 73.61 73.69 73.61 73.61 4.2K
13:26 73.62 73.68 73.59 73.65 8.9K
13:27 73.60 73.61 73.53 73.57 9.3K
13:28 73.53 73.59 73.53 73.56 14.4K
13:29 73.56 73.59 73.42 73.42 13.3K
13:30 73.45 73.46 73.40 73.41 8.7K
13:31 73.43 73.43 73.26 73.26 7.4K
13:32 73.31 73.31 73.21 73.28 8.2K
13:33 73.23 73.32 73.17 73.19 8.9K
13:34 73.16 73.19 73.15 73.15 10.5K
13:35 73.20 73.24 73.09 73.12 17.5K
13:36 73.15 73.19 73.12 73.13 13.0K
13:37 73.13 73.15 73.07 73.12 16.3K
13:38 73.11 73.30 73.11 73.29 14.3K
13:39 73.36 73.36 73.18 73.19 7.3K
13:40 73.18 73.23 73.14 73.23 9.1K
13:41 73.21 73.29 73.17 73.17 15.0K
13:42 73.24 73.36 73.24 73.33 10.0K
13:43 73.31 73.36 73.23 73.36 19.0K
13:44 73.40 73.41 73.32 73.33 14.9K
13:45 73.36 73.49 73.35 73.44 32.8K
13:46 73.41 73.56 73.41 73.56 10.6K
13:47 73.55 73.63 73.54 73.63 19.3K
13:48 73.62 73.62 73.55 73.59 9.5K
13:49 73.58 73.63 73.58 73.61 6.9K
13:50 73.62 73.62 73.56 73.59 13.4K
13:51 73.55 73.55 73.46 73.51 29.0K
13:52 73.54 73.61 73.49 73.49 5.9K
13:53 73.51 73.57 73.51 73.57 11.3K
13:54 73.55 73.55 73.51 73.53 3.7K
13:55 73.50 73.52 73.45 73.50 9.2K
13:56 73.52 73.58 73.52 73.57 7.9K
13:57 73.53 73.55 73.48 73.48 5.8K
13:58 73.46 73.46 73.26 73.30 7.7K
13:59 73.25 73.25 73.18 73.23 10.3K
14:00 73.12 73.20 73.12 73.20 28.2K
14:01 73.19 73.32 73.17 73.32 3.6K
14:02 73.36 73.43 73.33 73.40 5.0K
14:03 73.35 73.44 73.30 73.34 13.3K
14:04 73.30 73.41 73.28 73.41 21.5K
14:05 73.48 73.53 73.42 73.53 6.5K
14:06 73.53 73.59 73.47 73.47 13.5K
14:07 73.44 73.46 73.32 73.37 15.9K
14:08 73.34 73.38 73.28 73.29 8.0K
14:09 73.35 73.42 73.34 73.42 9.8K
14:10 73.44 73.47 73.39 73.44 21.9K
14:11 73.45 73.51 73.35 73.37 37.2K
14:12 73.42 73.45 73.35 73.35 15.3K
14:13 73.41 73.42 73.34 73.36 14.3K
14:14 73.36 73.42 73.32 73.36 13.3K
14:15 73.29 73.37 73.29 73.29 19.4K
14:16 73.26 73.37 73.23 73.34 14.1K
14:17 73.34 73.34 73.22 73.22 5.1K
14:18 73.19 73.21 73.10 73.10 15.9K
14:19 73.09 73.15 73.09 73.12 25.8K
14:20 73.09 73.16 72.99 73.00 22.5K
14:21 72.98 72.98 72.91 72.91 15.6K
14:22 72.92 72.96 72.91 72.95 22.8K
14:23 72.95 72.97 72.90 72.91 16.5K
14:24 72.93 72.96 72.92 72.93 9.4K
14:25 72.96 73.02 72.90 72.93 12.9K
14:26 73.04 73.10 72.99 72.99 21.1K
14:27 73.03 73.06 73.02 73.04 11.0K
14:28 73.04 73.04 72.94 72.99 8.0K
14:29 73.01 73.09 72.97 73.08 30.6K
14:30 72.97 72.97 72.90 72.92 12.2K
14:31 72.87 72.87 72.82 72.85 27.7K
14:32 72.88 72.88 72.80 72.80 14.2K
14:33 72.79 72.91 72.79 72.91 17.5K
14:34 72.92 73.01 72.92 72.93 7.5K
14:35 72.96 72.96 72.83 72.84 10.3K
14:36 72.86 72.96 72.86 72.93 11.4K
14:37 72.93 73.01 72.92 73.01 5.2K
14:38 73.03 73.17 73.03 73.17 16.3K
14:39 73.20 73.21 73.11 73.11 17.8K
14:40 73.14 73.15 73.04 73.07 5.0K
14:41 73.07 73.08 72.96 72.96 9.4K
14:42 72.96 72.97 72.90 72.95 11.3K
14:43 72.96 72.99 72.92 72.93 8.0K
14:44 72.91 72.98 72.89 72.95 15.0K
14:45 72.99 72.99 72.90 72.90 8.6K
14:46 72.87 72.87 72.82 72.85 16.6K
14:47 72.85 72.85 72.80 72.84 10.3K
14:48 72.83 72.89 72.80 72.89 9.1K
14:49 72.95 73.00 72.92 72.92 7.0K
14:50 72.95 72.95 72.87 72.89 4.9K
14:51 72.88 72.89 72.83 72.84 13.3K
14:52 72.83 72.83 72.81 72.82 4.8K
14:53 72.78 72.79 72.75 72.77 10.8K
14:54 72.76 72.76 72.74 72.74 4.9K
14:55 72.73 72.74 72.69 72.70 17.8K
14:56 72.73 72.84 72.73 72.84 6.4K
14:57 72.80 72.83 72.80 72.80 4.6K
14:58 72.67 72.73 72.66 72.73 8.0K
14:59 72.73 72.78 72.72 72.74 3.7K
15:00 72.70 72.86 72.68 72.86 7.1K
15:01 72.89 72.91 72.82 72.88 5.8K
15:02 72.82 72.91 72.82 72.91 2.6K
15:03 72.88 72.88 72.73 72.73 5.3K
15:04 72.72 72.72 72.63 72.63 10.9K
15:05 72.63 72.67 72.62 72.65 11.3K
15:06 72.67 72.77 72.57 72.77 82.3K
15:07 72.79 72.93 72.76 72.93 7.0K
15:08 72.94 73.01 72.93 73.01 19.4K
15:09 72.94 72.95 72.94 72.95 3.7K
15:10 72.94 73.06 72.94 73.06 12.2K
15:11 73.02 73.02 72.86 72.86 6.6K
15:12 72.81 72.84 72.75 72.80 14.5K
15:13 72.79 72.79 72.74 72.75 4.7K
15:14 72.77 72.80 72.72 72.72 5.5K
15:15 72.68 72.70 72.65 72.70 3.9K
15:16 72.76 72.76 72.66 72.66 4.5K
15:17 72.70 72.70 72.66 72.66 3.0K
15:18 72.63 72.65 72.47 72.48 23.9K
15:19 72.48 72.48 72.42 72.44 34.3K
15:20 72.42 72.45 72.34 72.34 72.2K
15:21 72.32 72.38 72.29 72.34 23.7K
15:22 72.32 72.34 72.28 72.31 11.2K
15:23 72.31 72.31 72.27 72.30 5.8K
15:24 72.30 72.30 72.22 72.24 9.9K
15:25 72.26 72.40 72.25 72.40 4.0K
15:26 72.46 72.46 72.35 72.37 9.5K
15:27 72.38 72.42 72.35 72.39 7.8K
15:28 72.41 72.50 72.41 72.50 6.6K
15:29 72.47 72.50 72.40 72.40 4.9K
15:30 72.39 72.45 72.26 72.32 10.3K
15:31 72.34 72.37 72.29 72.29 9.3K
15:32 72.32 72.35 72.25 72.25 7.3K
15:33 72.27 72.29 72.27 72.29 4.7K
15:34 72.29 72.39 72.29 72.31 15.4K
15:35 72.26 72.26 72.15 72.17 41.9K
15:36 72.16 72.16 72.05 72.09 23.8K
15:37 72.05 72.06 71.98 72.01 33.6K
15:38 72.02 72.04 71.96 72.04 38.6K
15:39 72.03 72.06 71.97 71.97 58.9K
15:40 72.01 72.12 72.01 72.10 74.1K
15:41 72.18 72.32 72.15 72.32 6.8K
15:42 72.34 72.39 72.30 72.39 37.5K
15:43 72.36 72.44 72.36 72.41 23.3K
15:44 72.38 72.48 72.38 72.45 6.9K
15:45 72.49 72.65 72.49 72.64 15.4K
15:46 72.68 72.76 72.66 72.76 19.8K
15:47 72.73 72.78 72.70 72.70 12.7K
15:48 72.74 72.74 72.59 72.63 12.0K
15:49 72.61 72.61 72.48 72.52 19.4K
15:50 72.59 72.67 72.59 72.60 41.3K
15:51 72.59 72.60 72.47 72.56 18.4K
15:52 72.59 72.62 72.54 72.62 7.0K
15:53 72.65 72.65 72.54 72.54 8.7K
15:54 72.50 72.53 72.48 72.48 11.3K
15:55 72.54 72.61 72.53 72.55 10.4K
15:56 72.52 72.56 72.49 72.51 4.9K
15:57 72.45 72.45 72.39 72.39 11.1K
15:58 72.37 72.38 72.33 72.35 36.7K
15:59 72.31 72.31 72.08 72.17 166.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし