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 81.75 81.78 81.56 81.61 741.7K
09:31 81.59 81.72 81.55 81.61 30.9K
09:32 81.58 81.63 81.52 81.61 30.7K
09:33 81.56 81.92 81.56 81.92 26.4K
09:34 81.95 82.13 81.95 82.11 49.5K
09:35 82.19 82.19 82.07 82.09 52.8K
09:36 82.05 82.07 81.88 81.91 73.4K
09:37 81.90 81.91 81.79 81.87 16.5K
09:38 81.89 82.04 81.89 82.00 68.4K
09:39 82.01 82.02 81.92 82.01 36.4K
09:40 82.08 82.11 81.99 82.02 47.7K
09:41 82.02 82.07 81.94 82.01 39.0K
09:42 82.05 82.23 82.05 82.22 56.5K
09:43 82.22 82.39 82.22 82.37 45.7K
09:44 82.33 82.36 82.21 82.21 17.7K
09:45 82.19 82.22 82.10 82.16 77.1K
09:46 82.15 82.26 82.13 82.26 35.2K
09:47 82.31 82.36 82.30 82.36 29.1K
09:48 82.30 82.32 82.25 82.25 10.8K
09:49 82.25 82.31 82.21 82.28 13.0K
09:50 82.23 82.31 82.22 82.31 15.9K
09:51 82.33 82.44 82.01 82.25 78.3K
09:52 82.29 82.32 82.12 82.17 24.6K
09:53 82.15 82.16 82.02 82.16 32.9K
09:54 82.23 82.37 82.21 82.34 9.6K
09:55 82.37 82.40 82.31 82.37 28.5K
09:56 82.35 82.37 82.25 82.30 19.8K
09:57 82.32 82.32 82.17 82.20 23.8K
09:58 82.20 82.36 82.20 82.35 10.6K
09:59 82.29 82.43 82.29 82.41 21.1K
10:00 82.43 82.43 82.30 82.30 28.7K
10:01 82.28 82.28 81.98 82.19 108.5K
10:02 82.21 82.21 82.12 82.14 23.2K
10:03 82.10 82.15 82.00 82.10 67.2K
10:04 82.07 82.19 82.07 82.16 11.4K
10:05 82.21 82.24 82.18 82.24 14.4K
10:06 82.25 82.25 82.15 82.19 19.0K
10:07 82.18 82.33 82.17 82.30 10.3K
10:08 82.31 82.31 82.27 82.29 12.9K
10:09 82.29 82.29 82.22 82.27 20.6K
10:10 82.27 82.36 82.27 82.28 44.9K
10:11 82.23 82.28 82.18 82.18 31.6K
10:12 82.18 82.27 82.18 82.24 24.3K
10:13 82.21 82.33 82.16 82.33 16.3K
10:14 82.33 82.37 82.32 82.33 24.5K
10:15 82.31 82.33 82.24 82.24 25.5K
10:16 82.24 82.30 82.22 82.26 20.3K
10:17 82.25 82.25 82.11 82.12 23.5K
10:18 82.17 82.18 82.02 82.03 22.0K
10:19 82.00 82.08 81.91 81.94 18.4K
10:20 81.96 81.99 81.86 81.90 7.5K
10:21 81.79 81.84 81.72 81.74 25.6K
10:22 81.72 81.77 81.64 81.68 19.0K
10:23 81.70 81.70 81.18 81.29 106.0K
10:24 81.33 81.42 81.24 81.29 29.7K
10:25 81.34 81.45 81.34 81.43 6.2K
10:26 81.48 81.52 81.34 81.40 8.8K
10:27 81.36 81.36 81.10 81.13 40.6K
10:28 81.11 81.16 80.85 80.88 52.1K
10:29 80.81 81.19 80.81 81.19 38.9K
10:30 81.22 81.25 81.08 81.24 21.5K
10:31 81.27 81.38 81.26 81.33 11.4K
10:32 81.35 81.38 81.22 81.25 21.1K
10:33 81.29 81.29 81.15 81.24 20.6K
10:34 81.29 81.37 81.20 81.20 9.5K
10:35 81.18 81.20 80.98 80.98 30.9K
10:36 80.97 81.07 80.87 81.05 31.1K
10:37 81.08 81.08 80.87 80.98 9.7K
10:38 81.01 81.01 80.83 80.87 22.3K
10:39 80.89 80.89 80.75 80.77 67.6K
10:40 80.82 81.00 80.82 80.93 18.5K
10:41 80.86 80.87 80.72 80.72 13.3K
10:42 80.70 80.71 80.61 80.68 31.5K
10:43 80.70 80.76 80.55 80.55 24.8K
10:44 80.56 80.77 80.47 80.62 24.9K
10:45 80.61 80.84 80.61 80.79 18.8K
10:46 80.80 80.93 80.77 80.88 14.9K
10:47 80.88 80.89 80.80 80.89 8.4K
10:48 80.95 80.95 80.62 80.62 12.6K
10:49 80.65 80.65 80.36 80.37 43.6K
10:50 80.40 80.40 80.26 80.36 34.2K
10:51 80.38 80.59 80.34 80.59 7.7K
10:52 80.65 80.71 80.56 80.71 9.5K
10:53 80.65 80.70 80.60 80.66 7.7K
10:54 80.63 80.72 80.63 80.72 6.9K
10:55 80.71 80.75 80.60 80.73 6.6K
10:56 80.69 80.69 80.64 80.65 8.2K
10:57 80.67 80.70 80.56 80.57 10.4K
10:58 80.56 80.64 80.56 80.59 5.8K
10:59 80.63 80.63 80.50 80.55 15.4K
11:00 80.55 80.58 80.53 80.57 9.2K
11:01 80.70 80.78 80.52 80.77 12.7K
11:02 80.80 80.91 80.80 80.91 11.3K
11:03 80.91 81.03 80.87 80.97 19.2K
11:04 80.88 80.88 80.81 80.85 8.5K
11:05 80.88 80.92 80.80 80.84 18.7K
11:06 80.76 80.82 80.70 80.77 12.5K
11:07 80.77 80.77 80.59 80.59 16.3K
11:08 80.55 80.62 80.52 80.61 9.6K
11:09 80.59 80.77 80.59 80.77 5.3K
11:10 80.79 80.79 80.62 80.65 7.8K
11:11 80.62 80.73 80.61 80.69 3.4K
11:12 80.73 80.84 80.73 80.79 3.9K
11:13 80.83 80.83 80.68 80.73 10.4K
11:14 80.69 80.77 80.69 80.69 5.8K
11:15 80.70 80.83 80.70 80.83 12.0K
11:16 80.85 80.85 80.78 80.83 4.5K
11:17 80.82 80.98 80.77 80.95 19.0K
11:18 80.96 81.08 80.94 81.08 21.6K
11:19 81.09 81.14 81.09 81.10 24.1K
11:20 81.08 81.11 81.04 81.07 14.5K
11:21 81.05 81.13 81.03 81.13 12.4K
11:22 81.15 81.16 81.07 81.07 19.3K
11:23 81.09 81.11 81.08 81.09 6.2K
11:24 81.07 81.10 80.99 80.99 10.9K
11:25 80.98 80.98 80.77 80.77 9.5K
11:26 80.80 80.84 80.74 80.80 28.3K
11:27 80.79 80.83 80.79 80.83 3.3K
11:28 80.79 80.79 80.70 80.70 15.1K
11:29 80.69 80.69 80.56 80.56 10.5K
11:30 80.62 80.69 80.60 80.65 6.5K
11:31 80.63 80.63 80.52 80.52 4.0K
11:32 80.52 80.63 80.51 80.59 8.1K
11:33 80.58 80.58 80.54 80.58 4.2K
11:34 80.57 80.57 80.45 80.46 8.6K
11:35 80.35 80.35 80.26 80.26 41.0K
11:36 80.31 80.31 80.19 80.26 21.9K
11:37 80.23 80.23 80.09 80.15 21.1K
11:38 80.13 80.24 80.13 80.15 14.7K
11:39 80.11 80.11 79.96 79.98 32.6K
11:40 80.01 80.11 80.01 80.11 27.1K
11:41 80.16 80.19 80.07 80.07 22.5K
11:42 80.17 80.20 80.08 80.10 4.2K
11:43 80.14 80.24 80.07 80.24 15.7K
11:44 80.29 80.45 80.29 80.45 6.6K
11:45 80.45 80.47 80.34 80.47 111.1K
11:46 80.44 80.64 80.44 80.60 10.9K
11:47 80.58 80.68 80.58 80.68 5.2K
11:48 80.66 80.67 80.59 80.61 7.1K
11:49 80.51 80.58 80.47 80.58 39.1K
11:50 80.58 80.65 80.51 80.51 7.7K
11:51 80.49 80.59 80.49 80.58 4.9K
11:52 80.58 80.61 80.57 80.59 4.6K
11:53 80.60 80.64 80.56 80.64 4.3K
11:54 80.60 80.60 80.53 80.53 4.0K
11:55 80.52 80.55 80.47 80.49 4.8K
11:56 80.40 80.47 80.39 80.42 13.5K
11:57 80.44 80.44 80.35 80.35 24.3K
11:58 80.33 80.46 80.33 80.39 9.5K
11:59 80.38 80.41 80.31 80.31 13.2K
12:00 80.34 80.34 80.34 80.33 2.9K
12:01 80.37 80.37 80.22 80.25 9.5K
12:02 80.27 80.32 80.18 80.19 5.4K
12:03 80.21 80.24 80.18 80.23 2.0K
12:04 80.31 80.36 80.30 80.36 17.8K
12:05 80.40 80.40 80.34 80.34 2.6K
12:06 80.35 80.39 80.29 80.39 12.6K
12:07 80.39 80.48 80.39 80.41 7.2K
12:08 80.45 80.48 80.45 80.47 2.5K
12:09 80.47 80.47 80.40 80.40 16.9K
12:10 80.40 80.40 80.22 80.25 7.6K
12:11 80.28 80.28 80.18 80.18 13.0K
12:12 80.20 80.20 80.11 80.12 15.2K
12:13 80.14 80.14 80.04 80.04 2.5K
12:14 80.03 80.03 79.97 79.98 10.5K
12:15 79.97 79.97 79.94 79.94 31.0K
12:16 79.96 79.97 79.89 79.89 9.8K
12:17 79.93 79.93 79.91 79.91 4.0K
12:18 79.94 80.07 79.94 80.07 9.5K
12:19 80.07 80.19 80.07 80.16 6.9K
12:20 80.20 80.20 80.03 80.09 6.9K
12:21 80.05 80.11 80.01 80.11 2.5K
12:22 80.13 80.13 79.98 80.05 6.0K
12:23 80.03 80.06 79.97 80.06 1.3K
12:24 80.16 80.21 80.12 80.12 2.6K
12:25 80.16 80.16 80.13 80.13 3.9K
12:26 80.20 80.20 80.05 80.05 2.7K
12:27 80.09 80.21 80.09 80.16 6.9K
12:28 80.17 80.17 80.13 80.13 3.3K
12:29 80.12 80.17 80.08 80.08 1.8K
12:30 80.11 80.23 80.11 80.19 3.4K
12:31 80.17 80.21 80.14 80.20 6.1K
12:32 80.22 80.34 80.19 80.34 9.0K
12:33 80.38 80.45 80.38 80.41 3.9K
12:34 80.39 80.41 80.32 80.32 3.5K
12:35 80.31 80.31 80.28 80.28 1.5K
12:36 80.33 80.33 80.17 80.24 4.3K
12:37 80.34 80.36 80.28 80.28 1.3K
12:38 80.30 80.34 80.30 80.34 4.8K
12:39 80.27 80.27 80.20 80.22 3.8K
12:40 80.21 80.24 80.20 80.24 45.9K
12:41 80.25 80.25 80.19 80.20 3.6K
12:42 80.18 80.32 80.18 80.32 2.9K
12:43 80.34 80.34 80.29 80.29 3.3K
12:44 80.23 80.27 80.23 80.25 7.6K
12:45 80.26 80.29 80.25 80.28 14.0K
12:46 80.30 80.32 80.25 80.25 8.6K
12:47 80.17 80.29 80.14 80.28 4.2K
12:48 80.31 80.37 80.31 80.36 3.1K
12:49 80.42 80.43 80.38 80.40 8.8K
12:50 80.39 80.40 80.35 80.35 10.5K
12:51 80.33 80.33 80.26 80.27 6.6K
12:52 80.26 80.30 80.25 80.30 10.3K
12:53 80.31 80.33 80.29 80.29 5.0K
12:54 80.32 80.39 80.32 80.33 3.3K
12:55 80.34 80.36 80.31 80.35 11.8K
12:56 80.35 80.38 80.35 80.38 7.9K
12:57 80.40 80.52 80.39 80.52 7.5K
12:58 80.58 80.60 80.56 80.60 8.4K
12:59 80.59 80.59 80.56 80.56 2.9K
13:00 80.55 80.58 80.53 80.57 7.4K
13:01 80.52 80.54 80.48 80.54 8.9K
13:02 80.53 80.55 80.46 80.46 5.8K
13:03 80.49 80.49 80.38 80.38 3.1K
13:04 80.43 80.51 80.43 80.50 4.1K
13:05 80.57 80.59 80.56 80.56 2.5K
13:06 80.54 80.58 80.51 80.51 2.4K
13:07 80.49 80.52 80.49 80.51 2.7K
13:08 80.60 80.63 80.57 80.59 9.3K
13:09 80.57 80.57 80.57 80.57 0.8K
13:10 80.58 80.60 80.54 80.54 7.7K
13:11 80.57 80.57 80.50 80.50 2.8K
13:12 80.49 80.49 80.47 80.47 3.0K
13:13 80.46 80.49 80.45 80.45 4.0K
13:14 80.47 80.50 80.47 80.50 2.2K
13:15 80.51 80.51 80.43 80.51 5.7K
13:16 80.51 80.65 80.42 80.47 23.8K
13:17 80.49 80.60 80.29 80.60 47.2K
13:18 80.56 80.56 80.44 80.46 5.2K
13:19 80.41 80.43 80.38 80.41 5.2K
13:20 80.44 80.57 80.44 80.55 11.5K
13:21 80.53 80.62 80.53 80.59 12.0K
13:22 80.57 80.59 80.46 80.46 6.5K
13:23 80.43 80.45 80.34 80.35 9.2K
13:24 80.33 80.33 80.19 80.22 9.7K
13:25 80.24 80.24 80.20 80.22 3.6K
13:26 80.26 80.36 80.26 80.35 10.9K
13:27 80.36 80.36 80.29 80.33 2.1K
13:28 80.32 80.37 80.30 80.32 3.6K
13:29 80.32 80.36 80.31 80.36 9.9K
13:30 80.33 80.33 80.22 80.29 4.2K
13:31 80.43 80.43 80.38 80.42 2.0K
13:32 80.43 80.49 80.42 80.46 6.5K
13:33 80.43 80.49 80.42 80.45 5.0K
13:34 80.42 80.44 80.40 80.40 5.8K
13:35 80.41 80.42 80.36 80.41 6.5K
13:36 80.38 80.38 80.34 80.35 3.5K
13:37 80.32 80.35 80.32 80.35 2.1K
13:38 80.37 80.39 80.37 80.39 7.4K
13:39 80.41 80.47 80.40 80.47 4.5K
13:40 80.47 80.53 80.44 80.48 9.2K
13:41 80.48 80.50 80.45 80.47 10.1K
13:42 80.47 80.47 80.42 80.42 6.8K
13:43 80.43 80.44 80.38 80.44 7.3K
13:44 80.38 80.44 80.38 80.44 1.6K
13:45 80.44 80.44 80.33 80.33 3.4K
13:46 80.29 80.29 80.24 80.24 4.0K
13:47 80.24 80.24 80.06 80.06 14.2K
13:48 80.06 80.16 80.06 80.16 5.1K
13:49 80.15 80.15 80.11 80.11 3.3K
13:50 80.09 80.09 80.05 80.05 6.2K
13:51 79.98 80.00 79.95 79.95 17.8K
13:52 79.95 79.97 79.88 79.88 58.5K
13:53 79.86 79.91 79.82 79.85 17.7K
13:54 79.85 79.90 79.85 79.86 3.6K
13:55 79.87 79.94 79.76 79.76 87.1K
13:56 79.75 79.85 79.71 79.80 16.7K
13:57 79.81 79.81 79.69 79.72 14.5K
13:58 79.69 79.71 79.60 79.60 14.5K
13:59 79.61 79.66 79.59 79.60 9.2K
14:00 79.59 79.70 79.59 79.70 9.2K
14:01 79.71 79.73 79.65 79.67 48.2K
14:02 79.65 79.65 79.46 79.53 58.3K
14:03 79.58 79.81 79.58 79.81 11.9K
14:04 79.77 79.80 79.77 79.77 4.4K
14:05 79.75 79.77 79.75 79.77 2.3K
14:06 79.76 79.83 79.76 79.78 22.3K
14:07 79.80 79.80 79.78 79.79 6.4K
14:08 79.84 80.02 79.84 80.02 52.2K
14:09 80.01 80.02 80.01 80.02 4.6K
14:10 80.05 80.08 80.02 80.08 13.0K
14:11 80.02 80.03 79.99 80.00 9.5K
14:12 79.96 79.98 79.96 79.98 3.3K
14:13 79.91 79.95 79.89 79.89 46.1K
14:14 79.92 79.92 79.90 79.90 10.6K
14:15 79.89 79.93 79.84 79.93 17.8K
14:16 80.00 80.05 79.96 80.02 13.8K
14:17 79.96 80.04 79.96 80.04 9.5K
14:18 80.07 80.08 80.03 80.08 2.4K
14:19 80.07 80.12 80.04 80.04 9.8K
14:20 80.08 80.14 80.08 80.14 3.9K
14:21 80.13 80.15 80.11 80.11 3.7K
14:22 80.12 80.17 80.09 80.17 55.0K
14:23 80.14 80.18 80.13 80.13 2.7K
14:24 80.16 80.20 80.16 80.20 2.4K
14:25 80.18 80.18 80.18 80.18 1.9K
14:26 80.13 80.16 80.09 80.11 15.8K
14:27 80.03 80.08 80.03 80.08 3.7K
14:28 80.09 80.09 80.03 80.03 2.9K
14:29 80.01 80.02 79.92 79.92 4.9K
14:30 79.92 79.96 79.92 79.96 3.2K
14:31 80.00 80.06 80.00 80.05 8.6K
14:32 80.08 80.09 80.06 80.08 7.1K
14:33 80.03 80.06 80.03 80.05 3.0K
14:34 80.02 80.02 80.01 80.01 5.3K
14:35 80.00 80.00 79.87 79.91 28.4K
14:36 79.85 79.90 79.85 79.87 22.7K
14:37 79.80 79.80 79.61 79.61 52.0K
14:38 79.66 79.75 79.65 79.71 5.4K
14:39 79.69 79.73 79.67 79.73 127.7K
14:40 79.76 79.82 79.69 79.72 19.1K
14:41 79.75 79.75 79.59 79.62 4.3K
14:42 79.63 79.63 79.50 79.54 13.9K
14:43 79.54 79.55 79.48 79.47 8.5K
14:44 79.47 79.47 79.14 79.25 41.1K
14:45 79.27 79.36 79.27 79.29 11.9K
14:46 79.28 79.28 78.86 78.91 56.8K
14:47 78.90 79.03 78.88 79.02 32.1K
14:48 79.11 79.27 79.11 79.21 35.1K
14:49 79.16 79.21 79.16 79.19 4.1K
14:50 79.01 79.21 78.93 79.21 10.8K
14:51 79.21 79.21 79.08 79.08 10.8K
14:52 79.03 79.07 79.00 79.02 3.6K
14:53 79.05 79.05 78.80 78.80 22.5K
14:54 78.82 78.82 78.71 78.79 18.5K
14:55 78.68 78.80 78.66 78.75 5.3K
14:56 78.79 78.79 78.50 78.50 27.7K
14:57 78.49 78.61 78.41 78.57 24.9K
14:58 78.66 78.72 78.61 78.61 8.7K
14:59 78.55 78.72 78.55 78.70 2.9K
15:00 78.66 78.73 78.58 78.62 8.2K
15:01 78.52 78.56 78.42 78.42 21.8K
15:02 78.42 78.45 78.26 78.29 17.1K
15:03 78.28 78.32 78.15 78.31 18.4K
15:04 78.19 78.19 78.01 78.09 34.0K
15:05 78.13 78.60 78.13 78.60 11.4K
15:06 78.58 78.72 78.54 78.70 13.6K
15:07 78.71 78.85 78.64 78.85 24.7K
15:08 78.80 78.90 78.76 78.86 31.0K
15:09 78.90 78.94 78.75 78.75 18.0K
15:10 78.71 78.74 78.35 78.41 25.6K
15:11 78.39 78.43 78.33 78.41 15.4K
15:12 78.32 78.46 78.31 78.46 5.7K
15:13 78.54 78.56 78.36 78.37 13.1K
15:14 78.25 78.30 78.21 78.30 14.8K
15:15 78.25 78.29 78.17 78.25 14.4K
15:16 78.24 78.28 78.00 78.00 17.9K
15:17 78.00 78.03 77.90 77.90 20.4K
15:18 77.94 77.99 77.88 77.88 7.9K
15:19 77.92 77.99 77.86 77.99 8.6K
15:20 77.99 78.18 77.93 78.18 14.3K
15:21 78.02 78.02 77.98 78.00 8.8K
15:22 77.92 78.11 77.92 78.11 11.4K
15:23 78.19 78.31 78.19 78.23 18.0K
15:24 78.22 78.22 78.13 78.13 5.1K
15:25 78.16 78.16 77.95 77.97 12.6K
15:26 77.95 78.02 77.94 77.96 10.5K
15:27 78.02 78.02 77.87 77.90 7.0K
15:28 77.92 77.98 77.88 77.88 7.6K
15:29 77.87 78.05 77.87 78.05 7.8K
15:30 78.01 78.07 77.93 77.96 9.1K
15:31 77.96 77.96 77.74 77.76 17.2K
15:32 77.79 78.02 77.79 77.95 9.9K
15:33 77.98 78.20 77.98 78.20 6.9K
15:34 78.23 78.35 78.23 78.33 18.2K
15:35 78.33 78.42 78.23 78.42 5.7K
15:36 78.41 78.49 78.39 78.47 17.1K
15:37 78.37 78.52 78.37 78.52 22.8K
15:38 78.48 78.54 78.46 78.52 22.1K
15:39 78.49 78.49 78.46 78.47 4.1K
15:40 78.41 78.41 78.34 78.39 14.4K
15:41 78.37 78.49 78.37 78.49 12.0K
15:42 78.48 78.53 78.42 78.53 5.6K
15:43 78.55 78.59 78.50 78.59 3.5K
15:44 78.62 78.65 78.57 78.57 6.6K
15:45 78.56 78.72 78.56 78.70 12.6K
15:46 78.70 78.73 78.56 78.56 11.5K
15:47 78.56 78.56 78.43 78.46 8.5K
15:48 78.48 78.64 78.48 78.61 7.0K
15:49 78.60 78.67 78.57 78.64 5.8K
15:50 78.69 78.69 78.57 78.61 9.2K
15:51 78.67 78.75 78.62 78.73 8.9K
15:52 78.71 78.77 78.70 78.75 15.1K
15:53 78.78 78.78 78.70 78.69 9.0K
15:54 78.67 78.71 78.62 78.66 9.9K
15:55 78.69 78.76 78.61 78.76 10.1K
15:56 78.77 78.80 78.64 78.64 9.2K
15:57 78.61 78.70 78.61 78.70 16.6K
15:58 78.70 78.74 78.62 78.74 9.9K
15:59 78.74 78.74 78.63 78.69 281.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし