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 77.41 77.43 77.33 77.39 189.8K
09:31 77.42 77.53 77.42 77.53 20.3K
09:32 77.37 77.42 77.35 77.42 7.3K
09:33 77.43 77.47 77.36 77.36 5.4K
09:34 77.28 77.32 77.28 77.32 3.2K
09:35 77.34 77.48 77.33 77.45 13.0K
09:36 77.44 77.49 77.42 77.49 9.0K
09:37 77.53 77.57 77.52 77.57 7.4K
09:38 77.65 77.65 77.58 77.59 12.9K
09:39 77.60 77.70 77.60 77.70 11.8K
09:40 77.70 77.70 77.63 77.63 12.4K
09:41 77.63 77.64 77.59 77.59 9.3K
09:42 77.56 77.56 77.48 77.56 12.3K
09:43 77.53 77.61 77.53 77.61 13.9K
09:44 77.64 77.66 77.63 77.66 7.0K
09:45 77.68 77.69 77.63 77.63 3.9K
09:46 77.62 77.64 77.62 77.64 1.6K
09:47 77.66 77.70 77.65 77.70 6.9K
09:48 77.75 77.78 77.74 77.74 6.4K
09:49 77.72 77.77 77.69 77.71 11.5K
09:50 77.73 77.79 77.73 77.79 4.1K
09:51 77.78 77.80 77.77 77.79 7.1K
09:52 77.81 77.91 77.80 77.91 15.5K
09:53 77.90 77.93 77.89 77.92 11.2K
09:54 77.93 77.94 77.90 77.93 6.3K
09:55 77.94 78.06 77.92 77.92 305.6K
09:56 77.91 78.00 77.91 78.00 11.7K
09:57 78.00 78.00 77.97 77.97 1.5K
09:58 78.01 78.04 77.98 78.04 5.3K
09:59 78.04 78.12 78.04 78.09 18.5K
10:00 78.09 78.14 77.98 78.08 10.2K
10:01 78.10 78.15 78.10 78.15 108.7K
10:02 78.14 78.14 78.05 78.05 32.8K
10:03 78.09 78.11 78.06 78.11 5.6K
10:04 78.09 78.12 78.01 78.12 12.8K
10:05 78.15 78.20 78.14 78.19 106.2K
10:06 78.19 78.23 78.15 78.23 11.9K
10:07 78.27 78.32 78.23 78.32 21.8K
10:08 78.31 78.34 78.29 78.29 5.0K
10:09 78.23 78.30 78.18 78.29 14.6K
10:10 78.29 78.31 78.26 78.29 3.2K
10:11 78.28 78.38 78.28 78.37 7.8K
10:12 78.37 78.43 78.37 78.43 8.3K
10:13 78.46 78.51 78.46 78.48 9.6K
10:14 78.49 78.56 78.49 78.51 25.0K
10:15 78.51 78.55 78.44 78.44 9.8K
10:16 78.42 78.49 78.38 78.47 10.1K
10:17 78.48 78.52 78.48 78.51 9.0K
10:18 78.53 78.57 78.53 78.55 18.3K
10:19 78.54 78.58 78.52 78.53 10.9K
10:20 78.57 78.62 78.55 78.55 6.3K
10:21 78.50 78.50 78.42 78.44 18.9K
10:22 78.40 78.40 78.31 78.34 8.3K
10:23 78.37 78.42 78.37 78.41 17.9K
10:24 78.47 78.47 78.40 78.45 4.2K
10:25 78.45 78.45 78.35 78.35 14.1K
10:26 78.34 78.34 78.24 78.24 49.3K
10:27 78.28 78.38 78.28 78.33 16.8K
10:28 78.39 78.39 78.27 78.27 31.0K
10:29 78.28 78.28 78.12 78.12 19.1K
10:30 78.12 78.19 78.11 78.11 15.7K
10:31 78.10 78.13 78.01 78.01 14.6K
10:32 78.00 78.00 77.84 77.93 65.2K
10:33 77.92 77.97 77.85 77.93 26.2K
10:34 77.96 77.97 77.84 77.84 13.8K
10:35 77.85 77.88 77.76 77.82 14.8K
10:36 77.80 77.95 77.80 77.95 16.4K
10:37 77.96 78.02 77.93 77.99 14.1K
10:38 78.04 78.07 78.02 78.07 13.5K
10:39 78.06 78.08 78.02 78.06 18.9K
10:40 78.05 78.09 78.02 78.03 19.9K
10:41 78.02 78.18 78.02 78.18 28.1K
10:42 78.19 78.26 78.18 78.26 22.1K
10:43 78.24 78.33 78.23 78.26 13.3K
10:44 78.24 78.26 78.21 78.26 2.8K
10:45 78.19 78.22 78.17 78.17 6.0K
10:46 78.15 78.17 78.09 78.15 3.8K
10:47 78.13 78.18 78.13 78.18 1.9K
10:48 78.18 78.19 78.16 78.19 3.7K
10:49 78.15 78.20 78.14 78.20 2.7K
10:50 78.22 78.25 78.12 78.24 5.8K
10:51 78.24 78.39 78.24 78.38 8.4K
10:52 78.42 78.42 78.37 78.38 5.1K
10:53 78.37 78.42 78.36 78.37 26.5K
10:54 78.38 78.40 78.37 78.40 11.9K
10:55 78.39 78.45 78.33 78.33 9.7K
10:56 78.34 78.41 78.34 78.34 5.4K
10:57 78.33 78.35 78.32 78.35 13.0K
10:58 78.37 78.40 78.30 78.30 9.4K
10:59 78.21 78.26 78.09 78.09 7.6K
11:00 78.10 78.17 78.10 78.16 7.3K
11:01 78.20 78.27 78.20 78.27 8.4K
11:02 78.25 78.25 78.18 78.18 3.3K
11:03 78.17 78.21 78.17 78.19 1.5K
11:04 78.19 78.28 78.19 78.28 2.6K
11:05 78.31 78.36 78.29 78.32 12.6K
11:06 78.33 78.33 78.17 78.17 7.0K
11:07 78.21 78.27 78.19 78.27 5.2K
11:08 78.25 78.25 78.20 78.20 1.0K
11:09 78.19 78.26 78.18 78.26 4.5K
11:10 78.23 78.23 78.18 78.18 2.1K
11:11 78.16 78.20 78.13 78.20 4.5K
11:12 78.23 78.28 78.23 78.27 8.4K
11:13 78.30 78.33 78.28 78.31 5.7K
11:14 78.26 78.26 78.15 78.15 3.5K
11:15 78.14 78.20 78.05 78.05 4.2K
11:16 78.07 78.07 77.98 77.99 43.4K
11:17 78.01 78.01 77.95 78.00 7.2K
11:18 78.02 78.02 77.87 77.87 6.2K
11:19 77.88 77.94 77.83 77.93 7.8K
11:20 77.92 78.00 77.92 78.00 4.5K
11:21 77.96 78.05 77.92 78.05 3.9K
11:22 78.02 78.13 78.02 78.11 5.5K
11:23 78.11 78.14 78.07 78.10 5.7K
11:24 78.11 78.13 78.09 78.10 3.8K
11:25 78.14 78.14 78.06 78.10 4.0K
11:26 78.11 78.17 78.11 78.17 7.0K
11:27 78.18 78.20 78.17 78.20 1.2K
11:28 78.22 78.25 78.20 78.24 3.2K
11:29 78.24 78.27 78.24 78.26 7.8K
11:30 78.24 78.30 78.23 78.30 11.4K
11:31 78.31 78.40 78.28 78.40 5.4K
11:32 78.38 78.39 78.38 78.38 2.1K
11:33 78.44 78.44 78.36 78.36 8.7K
11:34 78.34 78.34 78.22 78.22 3.6K
11:35 78.19 78.19 78.10 78.11 9.7K
11:36 78.07 78.13 78.05 78.07 9.2K
11:37 78.07 78.07 77.97 77.97 10.8K
11:38 77.97 77.99 77.94 77.96 26.5K
11:39 77.99 78.08 77.97 78.08 13.4K
11:40 78.08 78.19 78.03 78.03 10.5K
11:41 78.04 78.12 78.04 78.07 17.0K
11:42 78.08 78.14 78.08 78.11 6.9K
11:43 78.12 78.14 78.04 78.04 4.6K
11:44 78.04 78.09 78.04 78.09 3.3K
11:45 78.13 78.13 78.01 78.05 8.8K
11:46 78.08 78.08 78.02 78.07 5.1K
11:47 78.05 78.08 78.01 78.05 10.5K
11:48 78.01 78.03 77.94 77.99 4.4K
11:49 77.99 78.03 77.95 78.03 5.1K
11:50 78.08 78.10 78.00 78.00 2.0K
11:51 78.00 78.03 77.95 77.95 5.4K
11:52 77.91 77.97 77.91 77.97 1.7K
11:53 77.98 77.98 77.94 77.95 1.7K
11:54 78.02 78.07 77.99 78.00 6.4K
11:55 77.96 77.98 77.93 77.93 4.8K
11:56 77.92 77.94 77.90 77.94 3.4K
11:57 77.94 77.96 77.93 77.94 1.7K
11:58 77.91 77.91 77.83 77.86 5.5K
11:59 77.89 77.89 77.82 77.88 12.8K
12:00 77.88 77.89 77.85 77.85 10.8K
12:01 77.83 77.83 77.79 77.79 3.6K
12:02 77.77 77.83 77.76 77.81 17.0K
12:03 77.83 77.84 77.81 77.83 4.0K
12:04 77.85 77.89 77.85 77.88 13.0K
12:05 77.89 77.89 77.73 77.73 8.7K
12:06 77.60 77.62 77.50 77.57 24.1K
12:07 77.56 77.60 77.43 77.45 33.8K
12:08 77.47 77.52 77.42 77.42 10.9K
12:09 77.43 77.50 77.40 77.49 6.2K
12:10 77.49 77.49 77.42 77.43 6.2K
12:11 77.45 77.51 77.40 77.47 7.0K
12:12 77.43 77.43 77.35 77.39 11.6K
12:13 77.41 77.44 77.37 77.44 18.4K
12:14 77.41 77.41 77.31 77.31 48.8K
12:15 77.30 77.38 77.29 77.37 19.6K
12:16 77.39 77.42 77.35 77.35 3.6K
12:17 77.33 77.40 77.33 77.40 3.3K
12:18 77.36 77.37 77.34 77.37 7.6K
12:19 77.42 77.42 77.33 77.33 7.0K
12:20 77.29 77.31 77.23 77.29 29.3K
12:21 77.31 77.34 77.25 77.34 19.1K
12:22 77.30 77.30 77.25 77.26 5.3K
12:23 77.22 77.24 77.20 77.22 24.5K
12:24 77.23 77.28 77.23 77.27 18.5K
12:25 77.27 77.30 77.24 77.29 14.3K
12:26 77.32 77.33 77.31 77.31 5.2K
12:27 77.34 77.34 77.25 77.25 18.2K
12:28 77.19 77.22 77.17 77.17 13.6K
12:29 77.18 77.22 77.14 77.14 15.2K
12:30 77.21 77.33 77.18 77.33 8.5K
12:31 77.32 77.46 77.32 77.46 3.1K
12:32 77.47 77.50 77.45 77.46 4.7K
12:33 77.45 77.50 77.45 77.49 6.0K
12:34 77.48 77.48 77.44 77.44 2.0K
12:35 77.47 77.47 77.42 77.42 4.4K
12:36 77.34 77.39 77.31 77.33 5.2K
12:37 77.29 77.29 77.25 77.26 2.8K
12:38 77.20 77.21 77.18 77.21 4.2K
12:39 77.23 77.23 77.20 77.22 3.7K
12:40 77.22 77.26 77.21 77.26 3.2K
12:41 77.23 77.24 77.23 77.24 2.3K
12:42 77.27 77.30 77.24 77.28 5.0K
12:43 77.38 77.41 77.37 77.37 3.1K
12:44 77.35 77.37 77.27 77.27 3.9K
12:45 77.28 77.36 77.28 77.36 6.6K
12:46 77.33 77.40 77.32 77.40 7.3K
12:47 77.39 77.43 77.37 77.43 7.4K
12:48 77.43 77.46 77.42 77.43 7.9K
12:49 77.42 77.45 77.41 77.41 6.6K
12:50 77.39 77.44 77.39 77.42 7.2K
12:51 77.43 77.44 77.37 77.44 3.8K
12:52 77.41 77.44 77.41 77.42 3.0K
12:53 77.41 77.43 77.38 77.40 7.9K
12:54 77.41 77.43 77.29 77.31 23.5K
12:55 77.26 77.26 77.21 77.23 17.9K
12:56 77.23 77.28 77.21 77.28 2.5K
12:57 77.29 77.30 77.24 77.24 13.7K
12:58 77.18 77.24 77.17 77.24 35.1K
12:59 77.19 77.19 77.10 77.11 44.9K
13:00 77.12 77.12 77.12 77.12 44.2K
15:59 77.09 77.09 77.09 77.09 21.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし