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 76.26 76.29 76.19 76.29 164.6K
09:31 76.27 76.36 76.27 76.33 9.6K
09:32 76.39 76.47 76.39 76.46 18.5K
09:33 76.45 76.53 76.42 76.52 21.0K
09:34 76.60 76.68 76.60 76.62 19.7K
09:35 76.65 76.70 76.56 76.62 26.8K
09:36 76.59 76.59 76.39 76.40 13.2K
09:37 76.40 76.46 76.40 76.46 6.7K
09:38 76.55 76.64 76.55 76.63 7.8K
09:39 76.60 76.62 76.58 76.59 6.7K
09:40 76.56 76.69 76.56 76.69 10.9K
09:41 76.69 76.69 76.66 76.68 9.7K
09:42 76.64 76.64 76.59 76.64 2.3K
09:43 76.64 76.77 76.64 76.77 19.6K
09:44 76.82 76.97 76.82 76.94 13.4K
09:45 76.93 76.93 76.83 76.83 9.5K
09:46 76.87 77.02 76.86 77.02 19.8K
09:47 76.99 76.99 76.83 76.84 7.4K
09:48 76.82 76.90 76.79 76.86 9.1K
09:49 76.81 76.81 76.69 76.69 25.4K
09:50 76.71 76.71 76.63 76.63 11.4K
09:51 76.73 76.76 76.66 76.66 25.0K
09:52 76.64 76.64 76.54 76.54 28.6K
09:53 76.55 76.65 76.54 76.64 7.3K
09:54 76.64 76.64 76.51 76.57 12.0K
09:55 76.55 76.55 76.42 76.42 26.0K
09:56 76.48 76.51 76.46 76.46 10.9K
09:57 76.48 76.57 76.48 76.57 13.9K
09:58 76.45 76.55 76.45 76.55 4.1K
09:59 76.60 76.63 76.59 76.61 5.1K
10:00 76.65 76.69 76.55 76.55 3.2K
10:01 76.61 76.62 76.53 76.53 2.9K
10:02 76.60 76.60 76.39 76.39 6.2K
10:03 76.35 76.35 76.13 76.13 55.8K
10:04 76.10 76.32 76.10 76.32 21.0K
10:05 76.36 76.42 76.36 76.42 2.3K
10:06 76.44 76.54 76.43 76.54 7.2K
10:07 76.50 76.56 76.46 76.46 2.4K
10:08 76.48 76.59 76.48 76.59 7.9K
10:09 76.64 76.70 76.64 76.70 19.1K
10:10 76.69 76.69 76.67 76.67 16.2K
10:11 76.69 76.70 76.64 76.69 7.5K
10:12 76.69 76.70 76.63 76.70 1.1K
10:13 76.69 76.81 76.69 76.80 7.8K
10:14 76.80 76.80 76.69 76.69 3.8K
10:15 76.77 76.83 76.76 76.79 7.6K
10:16 76.82 76.90 76.82 76.89 16.8K
10:17 76.86 76.87 76.84 76.84 24.4K
10:18 76.88 76.94 76.87 76.87 5.8K
10:19 76.87 76.90 76.86 76.86 9.3K
10:20 76.88 77.00 76.88 76.97 11.5K
10:21 76.97 77.00 76.96 77.00 8.1K
10:22 76.99 77.15 76.99 77.15 19.8K
10:23 77.12 77.19 77.06 77.09 18.5K
10:24 77.07 77.21 77.07 77.13 12.8K
10:25 77.16 77.16 77.06 77.06 9.3K
10:26 77.11 77.11 77.00 77.00 3.2K
10:27 76.98 77.04 76.97 77.04 4.9K
10:28 77.01 77.01 76.98 77.00 11.9K
10:29 76.94 76.94 76.87 76.93 7.5K
10:30 76.88 76.88 76.84 76.84 1.2K
10:31 76.91 76.94 76.91 76.92 1.9K
10:32 76.94 76.99 76.86 76.86 11.0K
10:33 76.94 77.01 76.93 77.01 2.3K
10:34 77.06 77.07 77.02 77.06 10.8K
10:35 77.02 77.14 76.99 77.13 36.2K
10:36 77.15 77.21 77.13 77.14 61.4K
10:37 77.12 77.14 77.08 77.14 26.7K
10:38 77.02 77.11 77.02 77.11 2.2K
10:39 77.11 77.12 77.09 77.11 3.9K
10:40 77.12 77.12 77.10 77.10 1.7K
10:41 77.08 77.15 77.03 77.15 7.6K
10:42 77.13 77.19 77.13 77.19 2.4K
10:43 77.22 77.27 77.22 77.27 9.9K
10:44 77.25 77.32 77.25 77.29 5.2K
10:45 77.29 77.29 77.20 77.24 4.6K
10:46 77.32 77.32 77.30 77.31 5.8K
10:47 77.30 77.30 77.23 77.23 0.9K
10:48 77.21 77.21 77.11 77.11 1.9K
10:49 77.06 77.08 77.03 77.03 0.7K
10:50 77.03 77.03 77.00 77.03 2.1K
10:51 77.05 77.05 77.03 77.04 3.2K
10:52 77.04 77.07 77.04 77.06 3.0K
10:53 77.15 77.15 77.13 77.13 0.8K
10:54 77.22 77.23 77.22 77.22 9.6K
10:55 77.23 77.35 77.23 77.33 31.8K
10:56 77.35 77.35 77.28 77.28 3.5K
10:57 77.23 77.29 77.23 77.27 18.2K
10:58 77.32 77.32 77.23 77.23 16.5K
10:59 77.25 77.28 77.21 77.21 10.0K
11:00 77.20 77.27 77.16 77.25 16.7K
11:01 77.25 77.33 77.24 77.28 4.4K
11:02 77.30 77.31 77.27 77.27 3.4K
11:03 77.19 77.19 77.14 77.14 5.3K
11:04 77.11 77.17 77.11 77.13 10.1K
11:05 77.11 77.29 77.11 77.29 9.8K
11:06 77.25 77.31 77.19 77.31 30.6K
11:07 77.33 77.47 77.33 77.45 27.5K
11:08 77.45 77.45 77.41 77.42 9.9K
11:09 77.41 77.45 77.41 77.45 12.4K
11:10 77.46 77.46 77.35 77.35 15.0K
11:11 77.36 77.41 77.29 77.29 20.1K
11:12 77.33 77.41 77.33 77.41 19.3K
11:13 77.39 77.41 77.35 77.41 13.5K
11:14 77.39 77.43 77.32 77.41 41.9K
11:15 77.43 77.45 77.40 77.41 21.6K
11:16 77.41 77.42 77.41 77.42 1.2K
11:17 77.39 77.39 77.31 77.31 4.5K
11:18 77.29 77.29 77.18 77.18 4.0K
11:19 77.15 77.24 77.15 77.23 4.3K
11:20 77.24 77.31 77.24 77.30 1.7K
11:21 77.27 77.27 77.20 77.20 1.3K
11:22 77.15 77.16 77.02 77.02 12.3K
11:23 77.02 77.04 77.01 77.01 5.3K
11:24 77.01 77.10 77.00 77.10 5.6K
11:25 77.10 77.10 77.07 77.07 1.2K
11:26 77.04 77.06 77.00 77.04 4.5K
11:27 76.90 76.94 76.85 76.94 8.4K
11:28 76.92 76.93 76.87 76.92 2.4K
11:29 76.85 76.88 76.84 76.86 8.6K
11:30 76.87 76.93 76.85 76.85 9.5K
11:32 76.96 76.99 76.96 76.99 2.9K
11:33 77.02 77.10 77.02 77.05 4.6K
11:34 76.89 76.89 76.89 76.89 1.4K
11:35 76.83 76.83 76.77 76.80 9.4K
11:36 76.84 76.84 76.84 76.84 1.3K
11:37 76.72 76.74 76.65 76.69 8.2K
11:38 76.67 76.68 76.59 76.65 4.7K
11:39 76.68 76.72 76.60 76.60 3.3K
11:40 76.58 76.58 76.40 76.40 4.3K
11:41 76.42 76.42 76.35 76.35 4.0K
11:42 76.37 76.37 76.36 76.37 4.4K
11:43 76.46 76.59 76.46 76.57 6.4K
11:44 76.56 76.67 76.52 76.67 2.4K
11:45 76.67 76.67 76.62 76.63 12.9K
11:46 76.62 76.69 76.62 76.69 1.2K
11:47 76.72 76.76 76.72 76.76 2.5K
11:48 76.70 76.76 76.70 76.72 2.9K
11:49 76.55 76.55 76.55 76.55 0.7K
11:50 76.55 76.58 76.42 76.58 6.7K
11:51 76.56 76.62 76.56 76.56 2.4K
11:52 76.57 76.57 76.45 76.45 8.6K
11:53 76.48 76.53 76.48 76.50 8.0K
11:54 76.55 76.56 76.55 76.55 0.4K
11:55 76.59 76.63 76.58 76.58 0.9K
11:56 76.51 76.51 76.47 76.48 1.3K
11:57 76.48 76.56 76.48 76.56 5.0K
11:58 76.54 76.54 76.51 76.51 1.7K
11:59 76.46 76.46 76.41 76.46 8.5K
12:00 76.45 76.49 76.45 76.49 1.3K
12:01 76.48 76.70 76.48 76.70 6.4K
12:02 76.70 76.74 76.70 76.74 1.8K
12:03 76.73 76.76 76.73 76.76 0.8K
12:04 76.82 76.82 76.75 76.75 4.7K
12:05 76.62 76.62 76.59 76.59 0.5K
12:06 76.59 76.59 76.53 76.53 2.9K
12:07 76.56 76.60 76.55 76.60 0.3K
12:08 76.62 76.67 76.60 76.67 10.3K
12:09 76.62 76.62 76.58 76.58 1.0K
12:10 76.63 76.63 76.61 76.61 1.9K
12:11 76.52 76.52 76.46 76.49 3.9K
12:12 76.53 76.53 76.48 76.50 6.2K
12:13 76.61 76.61 76.49 76.52 17.9K
12:14 76.53 76.60 76.51 76.51 17.6K
12:15 76.58 76.58 76.47 76.47 2.9K
12:16 76.39 76.39 76.28 76.28 38.9K
12:17 76.25 76.29 76.24 76.24 4.2K
12:18 76.23 76.23 76.17 76.17 3.9K
12:19 76.12 76.12 76.03 76.09 15.5K
12:20 76.09 76.09 76.03 76.03 5.0K
12:21 76.11 76.11 75.99 76.10 15.2K
12:22 76.10 76.17 76.10 76.17 6.3K
12:23 76.17 76.23 76.15 76.15 10.9K
12:24 76.13 76.18 76.13 76.18 2.1K
12:25 76.13 76.19 76.13 76.19 0.9K
12:26 76.12 76.12 76.04 76.04 2.8K
12:27 76.10 76.15 76.10 76.11 3.4K
12:28 76.09 76.09 76.04 76.07 6.8K
12:29 76.07 76.12 75.86 75.86 18.5K
12:30 75.82 75.82 75.74 75.79 15.9K
12:31 75.81 75.81 75.70 75.75 7.2K
12:32 75.72 75.80 75.72 75.80 2.9K
12:33 75.74 75.76 75.69 75.71 17.5K
12:34 75.73 75.76 75.69 75.76 14.6K
12:35 75.74 75.88 75.74 75.88 12.3K
12:36 75.83 75.86 75.82 75.84 10.4K
12:37 75.79 75.79 75.65 75.67 23.0K
12:38 75.67 75.71 75.57 75.57 5.6K
12:39 75.61 75.61 75.55 75.61 3.8K
12:40 75.62 75.67 75.62 75.64 2.9K
12:41 75.65 75.74 75.62 75.74 13.2K
12:42 75.74 75.85 75.72 75.84 15.0K
12:43 75.85 75.87 75.83 75.86 9.6K
12:44 75.85 75.89 75.83 75.89 0.9K
12:45 75.90 75.90 75.86 75.86 1.6K
12:46 75.82 75.82 75.75 75.75 1.7K
12:47 75.67 75.75 75.67 75.75 1.4K
12:48 75.76 75.78 75.74 75.78 1.9K
12:49 75.74 75.74 75.70 75.69 1.5K
12:50 75.73 75.73 75.70 75.70 2.5K
12:51 75.68 75.68 75.53 75.55 6.3K
12:52 75.58 75.58 75.54 75.54 2.8K
12:53 75.56 75.58 75.56 75.57 3.7K
12:54 75.55 75.57 75.54 75.56 4.6K
12:55 75.56 75.56 75.54 75.56 11.3K
12:56 75.58 75.62 75.52 75.62 3.3K
12:57 75.44 75.45 75.44 75.45 19.7K
12:58 75.45 75.45 75.09 75.09 61.7K
12:59 75.04 75.19 75.01 75.17 51.4K
13:00 75.14 75.15 75.08 75.08 5.5K
13:01 75.19 75.34 75.19 75.31 3.9K
13:02 75.24 75.25 75.24 75.25 2.1K
13:03 75.32 75.49 75.32 75.49 9.6K
13:04 75.49 75.53 75.48 75.53 9.2K
13:05 75.54 75.61 75.54 75.61 11.5K
13:06 75.56 75.63 75.56 75.63 3.8K
13:07 75.65 75.65 75.58 75.63 3.5K
13:08 75.62 75.69 75.62 75.69 3.5K
13:09 75.69 75.73 75.69 75.72 4.0K
13:11 75.75 75.75 75.70 75.70 2.0K
13:12 75.67 75.71 75.67 75.69 18.8K
13:13 75.70 75.81 75.67 75.80 7.1K
13:14 75.83 75.83 75.79 75.79 3.9K
13:15 75.81 75.81 75.77 75.77 1.3K
13:16 75.72 75.75 75.72 75.74 4.1K
13:17 75.80 75.82 75.80 75.82 2.3K
13:18 75.83 75.91 75.83 75.91 2.3K
13:19 75.96 76.00 75.96 75.96 9.1K
13:20 75.92 75.92 75.91 75.91 1.0K
13:21 75.89 75.89 75.86 75.86 2.7K
13:22 75.81 75.85 75.81 75.85 6.7K
13:23 75.85 75.90 75.83 75.90 6.1K
13:24 75.90 75.90 75.87 75.89 5.9K
13:25 75.85 75.86 75.84 75.86 1.6K
13:26 75.88 75.88 75.87 75.87 4.6K
13:27 75.87 75.89 75.87 75.88 4.4K
13:28 75.81 75.84 75.81 75.84 7.0K
13:29 75.83 75.94 75.82 75.94 12.0K
13:30 75.86 75.86 75.78 75.80 5.4K
13:31 75.87 75.87 75.87 75.87 0.8K
13:32 76.00 76.07 75.97 76.07 3.5K
13:33 76.07 76.07 76.04 76.04 4.7K
13:34 76.00 76.01 76.00 76.01 0.4K
13:35 75.99 76.02 75.99 75.99 9.0K
13:36 76.01 76.01 76.01 76.01 0.1K
13:37 76.02 76.07 76.02 76.07 2.4K
13:38 76.16 76.16 76.16 76.16 0.5K
13:39 76.17 76.17 76.17 76.17 0.2K
13:40 76.13 76.13 76.13 76.13 1.7K
13:41 76.11 76.14 76.09 76.09 4.5K
13:42 76.07 76.12 76.07 76.12 0.6K
13:43 76.06 76.06 76.06 76.06 0.4K
13:44 76.07 76.08 76.07 76.08 1.1K
13:45 76.08 76.13 76.08 76.13 0.9K
13:46 76.08 76.11 76.08 76.09 2.1K
13:47 76.04 76.04 76.04 76.04 2.5K
13:48 76.01 76.02 76.00 76.01 6.6K
13:49 75.99 75.99 75.93 75.98 8.8K
13:50 76.09 76.09 76.09 76.09 3.0K
13:51 76.13 76.13 76.08 76.08 1.4K
13:52 76.06 76.06 76.06 76.06 2.6K
13:53 75.97 76.01 75.97 76.01 6.3K
13:54 76.03 76.03 76.03 76.03 0.5K
13:55 76.03 76.03 76.01 76.01 1.5K
13:56 76.04 76.04 76.01 76.01 3.7K
13:57 76.04 76.04 76.04 76.04 1.9K
13:58 76.02 76.04 76.02 76.02 3.1K
13:59 76.09 76.09 76.04 76.04 3.4K
14:00 75.92 75.95 75.92 75.95 1.4K
14:01 75.88 75.88 75.87 75.87 2.4K
14:03 75.91 75.91 75.90 75.90 2.0K
14:04 75.93 75.93 75.93 75.93 3.7K
14:05 75.90 75.92 75.84 75.84 4.1K
14:06 75.83 75.86 75.79 75.81 12.0K
14:07 75.83 75.88 75.83 75.88 4.3K
14:08 75.88 75.88 75.82 75.82 2.6K
14:09 75.84 75.84 75.83 75.83 2.6K
14:10 75.81 75.82 75.78 75.78 2.3K
14:11 75.76 75.76 75.67 75.67 12.8K
14:12 75.67 75.68 75.67 75.67 3.4K
14:13 75.70 75.77 75.70 75.75 4.7K
14:14 75.77 75.83 75.77 75.83 2.8K
14:15 75.79 75.79 75.76 75.76 2.3K
14:16 75.73 75.76 75.73 75.76 3.2K
14:17 75.71 75.71 75.71 75.71 1.1K
14:18 75.64 75.65 75.64 75.65 1.0K
14:19 75.68 75.68 75.66 75.66 3.1K
14:20 75.63 75.69 75.63 75.69 1.0K
14:21 75.69 75.75 75.69 75.73 3.0K
14:23 75.68 75.68 75.68 75.68 0.4K
14:24 75.68 75.69 75.64 75.67 1.3K
14:25 75.67 75.74 75.67 75.74 1.8K
14:26 75.77 75.83 75.75 75.83 0.8K
14:27 75.83 75.85 75.82 75.85 5.7K
14:28 75.84 75.84 75.84 75.84 1.2K
14:29 75.86 75.86 75.84 75.83 8.1K
14:30 75.80 75.80 75.80 75.80 0.8K
14:31 75.80 75.84 75.80 75.84 1.6K
14:32 75.85 75.94 75.85 75.94 2.0K
14:33 75.94 76.05 75.94 76.02 7.0K
14:35 76.03 76.03 76.01 76.01 4.6K
14:36 76.02 76.02 75.98 75.98 1.5K
14:37 75.98 75.99 75.96 75.97 2.4K
14:38 76.00 76.06 76.00 76.06 2.2K
14:39 76.07 76.07 76.07 76.07 1.9K
14:40 76.13 76.13 76.13 76.13 1.3K
14:41 76.11 76.11 76.01 76.01 2.6K
14:42 76.01 76.04 76.01 76.03 4.5K
14:43 76.05 76.06 76.02 76.02 4.3K
14:44 76.01 76.01 76.01 76.01 1.3K
14:45 76.01 76.02 75.97 76.02 1.2K
14:46 75.96 76.03 75.94 76.03 1.4K
14:47 76.05 76.07 76.05 76.07 2.5K
14:48 76.00 76.00 76.00 76.00 0.1K
14:49 76.05 76.06 76.05 76.06 6.4K
14:51 76.07 76.07 76.06 76.06 3.4K
14:52 76.06 76.07 76.06 76.07 1.3K
14:53 76.05 76.11 76.05 76.11 5.3K
14:54 76.11 76.14 76.11 76.12 2.1K
14:55 76.07 76.08 76.07 76.08 1.5K
14:56 76.09 76.09 76.06 76.07 6.4K
14:57 76.13 76.15 76.13 76.15 3.5K
14:58 76.14 76.15 76.14 76.15 0.6K
14:59 76.15 76.16 76.15 76.15 5.7K
15:00 76.15 76.19 76.12 76.15 5.5K
15:01 76.14 76.18 76.14 76.18 2.0K
15:02 76.19 76.27 76.19 76.27 3.5K
15:03 76.30 76.30 76.27 76.30 5.0K
15:04 76.30 76.30 76.30 76.30 1.4K
15:05 76.35 76.35 76.24 76.24 3.1K
15:06 76.23 76.30 76.23 76.30 2.0K
15:07 76.33 76.33 76.31 76.31 1.5K
15:08 76.34 76.34 76.34 76.34 0.5K
15:09 76.33 76.37 76.33 76.37 1.8K
15:10 76.34 76.34 76.29 76.32 4.0K
15:11 76.35 76.35 76.35 76.35 2.7K
15:12 76.30 76.35 76.30 76.33 68.4K
15:13 76.40 76.44 76.39 76.44 2.2K
15:14 76.45 76.52 76.45 76.50 5.9K
15:15 76.53 76.56 76.53 76.53 5.2K
15:16 76.51 76.51 76.47 76.47 4.7K
15:17 76.47 76.49 76.46 76.46 4.1K
15:18 76.48 76.50 76.48 76.50 3.2K
15:19 76.49 76.49 76.44 76.44 2.4K
15:20 76.41 76.41 76.39 76.40 3.7K
15:21 76.43 76.45 76.43 76.44 2.0K
15:22 76.45 76.45 76.45 76.45 5.4K
15:23 76.40 76.45 76.40 76.45 3.3K
15:24 76.41 76.42 76.41 76.42 0.3K
15:25 76.41 76.41 76.31 76.31 1.5K
15:26 76.32 76.34 76.27 76.29 11.3K
15:27 76.28 76.28 76.28 76.28 0.4K
15:28 76.29 76.33 76.28 76.33 3.8K
15:29 76.36 76.36 76.36 76.36 1.3K
15:30 76.31 76.31 76.26 76.27 3.1K
15:31 76.29 76.34 76.29 76.34 3.0K
15:32 76.35 76.35 76.33 76.33 1.4K
15:33 76.33 76.33 76.33 76.33 0.5K
15:34 76.34 76.36 76.34 76.35 3.5K
15:35 76.29 76.30 76.26 76.26 2.7K
15:36 76.24 76.25 76.21 76.21 1.7K
15:37 76.23 76.23 76.17 76.17 33.8K
15:38 76.19 76.19 76.13 76.15 11.2K
15:39 76.08 76.11 76.06 76.09 16.5K
15:40 76.15 76.16 76.14 76.16 1.3K
15:41 76.15 76.17 76.13 76.13 1.9K
15:42 76.10 76.10 76.07 76.10 6.7K
15:43 76.09 76.09 76.03 76.03 14.2K
15:44 76.02 76.02 76.01 76.02 2.7K
15:45 76.01 76.06 76.00 76.03 13.2K
15:46 76.02 76.06 76.01 76.06 7.5K
15:47 76.10 76.10 76.04 76.04 5.6K
15:48 76.03 76.08 76.03 76.07 2.5K
15:49 76.02 76.02 75.98 75.97 3.9K
15:50 75.97 75.97 75.86 75.86 13.9K
15:51 75.85 75.94 75.83 75.94 21.1K
15:52 75.97 76.00 75.97 75.98 7.3K
15:53 75.97 76.00 75.95 75.98 10.3K
15:54 75.99 76.01 75.97 76.01 7.0K
15:55 76.06 76.06 75.97 75.97 5.0K
15:56 75.96 76.00 75.94 75.99 3.9K
15:57 75.97 76.01 75.95 76.00 3.6K
15:58 76.04 76.06 75.99 76.01 13.1K
15:59 75.98 76.07 75.98 76.03 50.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし