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 78.95 79.02 78.90 78.93 234.1K
09:31 79.01 79.04 78.99 79.02 20.5K
09:32 79.03 79.03 78.89 78.97 26.8K
09:33 78.98 79.05 78.81 78.81 30.7K
09:34 78.82 78.82 78.68 78.72 16.1K
09:35 78.77 78.78 78.68 78.70 23.3K
09:36 78.68 78.69 78.55 78.57 14.2K
09:37 78.55 78.68 78.55 78.64 11.0K
09:38 78.68 78.80 78.68 78.77 25.0K
09:39 78.71 78.71 78.58 78.62 27.1K
09:40 78.61 78.61 78.45 78.46 37.6K
09:41 78.45 78.55 78.42 78.49 35.6K
09:42 78.47 78.47 78.40 78.44 26.8K
09:43 78.45 78.53 78.41 78.49 21.1K
09:44 78.55 78.66 78.51 78.57 36.2K
09:45 78.59 78.65 78.55 78.55 6.1K
09:46 78.53 78.63 78.53 78.63 3.1K
09:47 78.62 78.64 78.57 78.58 5.2K
09:48 78.62 78.85 78.62 78.85 7.2K
09:49 78.88 78.96 78.88 78.96 16.1K
09:50 78.98 78.98 78.77 78.82 16.8K
09:51 78.86 78.98 78.86 78.98 6.1K
09:52 78.96 78.98 78.94 78.95 11.7K
09:53 78.97 79.02 78.82 78.82 9.3K
09:54 78.81 78.95 78.76 78.95 4.1K
09:55 78.98 79.01 78.93 78.98 17.5K
09:56 79.00 79.01 78.97 79.01 10.3K
09:57 79.18 79.18 79.00 79.11 21.0K
09:58 79.12 79.13 79.09 79.13 8.4K
09:59 79.09 79.09 79.09 79.08 4.3K
10:00 79.05 79.09 78.99 78.99 12.5K
10:01 78.95 79.03 78.90 78.90 12.0K
10:02 79.01 79.01 78.88 78.88 2.9K
10:03 78.85 78.85 78.76 78.84 34.1K
10:04 78.81 78.81 78.66 78.66 34.3K
10:05 78.63 78.72 78.60 78.67 10.0K
10:06 78.65 78.78 78.65 78.78 8.1K
10:07 78.75 78.75 78.70 78.74 7.6K
10:08 78.73 78.88 78.73 78.85 11.1K
10:09 78.87 78.87 78.68 78.68 36.5K
10:10 78.70 78.84 78.68 78.74 16.4K
10:11 78.71 78.72 78.57 78.57 25.1K
10:12 78.51 78.58 78.49 78.50 12.3K
10:13 78.48 78.61 78.48 78.60 52.0K
10:14 78.62 78.67 78.62 78.63 12.3K
10:15 78.63 78.66 78.59 78.66 4.4K
10:16 78.58 78.58 78.46 78.46 5.7K
10:17 78.54 78.60 78.54 78.60 11.9K
10:18 78.59 78.72 78.59 78.70 10.2K
10:19 78.72 78.74 78.66 78.67 32.9K
10:20 78.64 78.67 78.60 78.60 19.1K
10:21 78.59 78.59 78.50 78.51 2.3K
10:22 78.51 78.51 78.37 78.46 14.6K
10:23 78.48 78.52 78.47 78.47 2.4K
10:24 78.57 78.58 78.55 78.56 2.1K
10:25 78.59 78.59 78.51 78.51 6.6K
10:26 78.50 78.59 78.50 78.58 4.1K
10:27 78.60 78.75 78.60 78.75 10.6K
10:28 78.76 78.81 78.73 78.78 10.1K
10:29 78.76 78.80 78.76 78.78 3.9K
10:30 78.79 78.91 78.77 78.91 7.6K
10:31 78.94 78.94 78.89 78.92 9.3K
10:32 78.91 78.95 78.86 78.89 11.4K
10:33 78.90 78.96 78.88 78.93 8.8K
10:34 78.92 78.96 78.90 78.95 17.6K
10:35 78.96 79.06 78.90 79.02 6.8K
10:36 79.03 79.08 79.03 79.03 8.0K
10:37 79.01 79.10 79.01 79.06 16.0K
10:38 78.99 79.00 78.95 78.98 5.2K
10:39 78.98 79.02 78.97 78.97 3.0K
10:40 78.94 78.95 78.89 78.92 4.5K
10:41 78.85 78.85 78.81 78.82 6.5K
10:42 78.82 78.92 78.80 78.89 7.8K
10:43 78.90 78.92 78.79 78.81 6.3K
10:44 78.85 78.93 78.85 78.92 9.0K
10:45 78.94 79.05 78.94 79.05 12.0K
10:46 79.06 79.12 79.06 79.10 19.6K
10:47 79.10 79.11 79.08 79.11 9.3K
10:48 79.12 79.17 79.12 79.14 14.2K
10:49 79.13 79.17 79.12 79.15 8.9K
10:50 79.14 79.16 79.11 79.11 12.6K
10:51 79.06 79.06 78.88 78.88 13.6K
10:52 78.89 78.95 78.76 78.76 11.4K
10:53 78.81 78.87 78.78 78.87 34.3K
10:54 78.93 78.99 78.93 78.98 16.8K
10:55 78.95 78.97 78.91 78.96 9.2K
10:56 78.95 78.96 78.86 78.86 5.1K
10:57 78.89 78.90 78.87 78.89 2.8K
10:58 78.87 78.94 78.87 78.94 1.2K
10:59 78.99 79.05 78.99 79.05 6.4K
11:00 79.07 79.09 79.07 79.08 2.8K
11:01 79.05 79.06 79.00 79.00 4.2K
11:02 79.05 79.14 79.00 79.14 6.0K
11:03 79.15 79.15 79.02 79.02 1.8K
11:04 79.05 79.05 78.99 79.03 15.9K
11:05 79.07 79.11 79.07 79.09 8.4K
11:06 79.01 79.11 79.00 79.10 11.8K
11:07 79.15 79.16 79.15 79.16 2.1K
11:08 79.12 79.13 79.10 79.11 4.2K
11:09 79.10 79.10 79.03 79.03 2.5K
11:10 79.07 79.07 78.98 78.98 2.2K
11:11 79.03 79.09 79.03 79.09 2.3K
11:12 79.12 79.23 79.12 79.21 14.1K
11:13 79.18 79.19 79.12 79.13 6.2K
11:14 79.04 79.09 79.04 79.09 1.0K
11:15 79.05 79.05 78.98 79.04 3.1K
11:16 79.08 79.08 78.98 78.98 3.4K
11:17 78.98 78.98 78.86 78.96 10.5K
11:19 78.97 78.97 78.97 78.97 0.9K
11:20 79.01 79.05 79.01 79.04 2.4K
11:21 79.01 79.01 78.76 78.80 7.3K
11:22 78.87 78.87 78.87 78.87 1.1K
11:23 78.91 78.91 78.87 78.87 21.7K
11:24 78.88 78.91 78.76 78.76 71.1K
11:25 78.77 78.79 78.65 78.73 28.2K
11:26 78.68 78.69 78.64 78.64 12.0K
11:27 78.61 78.61 78.54 78.54 4.8K
11:28 78.64 78.68 78.63 78.68 41.3K
11:29 78.70 78.80 78.69 78.80 15.5K
11:30 78.81 78.86 78.81 78.86 31.1K
11:31 78.85 78.87 78.85 78.87 1.5K
11:32 78.86 78.98 78.86 78.93 9.4K
11:33 78.92 78.93 78.89 78.91 15.9K
11:34 78.93 78.93 78.92 78.92 0.8K
11:35 78.88 78.89 78.86 78.87 5.5K
11:36 78.85 78.90 78.82 78.90 8.2K
11:37 78.82 78.82 78.82 78.82 0.9K
11:38 78.87 78.90 78.82 78.82 8.1K
11:39 78.75 78.77 78.69 78.77 6.4K
11:40 78.78 78.78 78.66 78.72 4.7K
11:41 78.72 78.77 78.71 78.73 8.2K
11:42 78.74 78.75 78.70 78.70 3.5K
11:43 78.68 78.72 78.68 78.72 3.0K
11:44 78.69 78.73 78.67 78.67 3.6K
11:45 78.67 78.71 78.67 78.68 1.3K
11:46 78.70 78.77 78.70 78.77 5.4K
11:47 78.72 78.72 78.62 78.62 4.5K
11:48 78.61 78.64 78.61 78.62 4.2K
11:49 78.64 78.70 78.64 78.70 2.4K
11:50 78.69 78.69 78.68 78.69 2.9K
11:51 78.71 78.73 78.69 78.69 2.2K
11:52 78.66 78.66 78.64 78.64 3.6K
11:53 78.67 78.70 78.67 78.70 1.8K
11:54 78.67 78.67 78.64 78.67 2.7K
11:55 78.66 78.67 78.62 78.62 2.6K
11:56 78.63 78.74 78.61 78.74 6.1K
11:57 78.74 78.82 78.74 78.81 6.1K
11:58 78.80 78.80 78.76 78.78 10.5K
11:59 78.77 78.78 78.75 78.75 1.8K
12:00 78.76 78.86 78.75 78.85 3.7K
12:01 78.91 78.91 78.80 78.80 1.3K
12:02 78.79 78.81 78.78 78.78 1.4K
12:03 78.78 78.78 78.70 78.70 1.5K
12:04 78.67 78.67 78.63 78.67 2.1K
12:05 78.67 78.71 78.67 78.71 2.1K
12:06 78.75 78.75 78.74 78.74 0.7K
12:07 78.73 78.75 78.73 78.75 2.0K
12:08 78.77 78.83 78.77 78.83 2.4K
12:09 78.80 78.82 78.80 78.80 1.8K
12:10 78.85 78.85 78.83 78.84 2.1K
12:11 78.88 78.88 78.85 78.85 1.7K
12:12 78.82 78.87 78.82 78.86 3.2K
12:13 78.92 78.92 78.87 78.87 2.7K
12:14 78.91 78.94 78.91 78.94 2.7K
12:15 78.99 79.00 78.98 78.98 3.2K
12:16 78.98 78.98 78.96 78.97 3.3K
12:17 78.96 78.96 78.93 78.93 0.8K
12:18 79.00 79.00 78.95 78.96 2.1K
12:19 79.02 79.02 78.91 78.91 2.2K
12:20 78.90 78.96 78.89 78.96 3.7K
12:21 78.93 78.95 78.93 78.95 2.6K
12:22 78.95 79.04 78.93 79.00 16.9K
12:23 79.03 79.06 79.03 79.05 2.0K
12:24 79.06 79.06 78.98 78.98 2.3K
12:25 78.97 79.07 78.97 79.07 1.6K
12:26 79.07 79.07 79.03 79.05 2.6K
12:27 79.04 79.04 79.00 79.03 1.5K
12:28 79.01 79.03 79.00 79.02 6.8K
12:29 79.02 79.05 79.02 79.05 3.6K
12:30 79.06 79.10 79.06 79.10 2.1K
12:31 78.97 78.97 78.95 78.95 1.2K
12:32 78.98 79.02 78.97 79.01 1.7K
12:33 79.03 79.04 79.03 79.04 0.7K
12:34 79.09 79.11 79.09 79.11 3.3K
12:35 79.13 79.15 79.11 79.15 2.0K
12:36 79.13 79.15 79.13 79.14 13.7K
12:37 79.16 79.17 79.14 79.17 2.9K
12:38 79.19 79.30 79.19 79.25 7.3K
12:39 79.23 79.38 79.23 79.36 11.9K
12:40 79.44 79.46 79.41 79.46 8.3K
12:41 79.45 79.66 79.43 79.66 20.6K
12:42 79.67 79.67 79.60 79.64 20.2K
12:43 79.86 80.03 79.83 80.02 37.1K
12:44 79.95 80.10 79.93 80.04 22.0K
12:45 80.10 80.10 79.82 79.82 33.8K
12:46 79.85 79.86 79.73 79.78 30.1K
12:47 79.79 79.96 79.79 79.96 10.8K
12:48 79.99 80.11 79.99 80.11 6.4K
12:49 80.20 80.29 80.20 80.26 7.3K
12:50 80.23 80.50 80.23 80.50 27.4K
12:51 80.54 80.54 80.34 80.38 15.4K
12:52 80.37 80.41 80.31 80.33 5.2K
12:53 80.44 80.47 80.36 80.36 19.6K
12:54 80.34 80.34 80.19 80.19 5.8K
12:55 80.20 80.28 80.08 80.28 11.2K
12:56 80.29 80.31 80.28 80.28 5.4K
12:57 80.32 80.42 80.32 80.37 5.2K
12:58 80.36 80.36 80.20 80.22 6.4K
12:59 80.17 80.26 80.17 80.26 4.4K
13:00 80.30 80.34 80.20 80.20 6.7K
13:01 80.17 80.21 80.06 80.21 9.2K
13:02 80.27 80.33 80.27 80.32 3.8K
13:03 80.33 80.35 80.25 80.26 18.0K
13:04 80.31 80.39 80.31 80.39 3.4K
13:05 80.37 80.45 80.37 80.41 5.6K
13:06 80.44 80.48 80.44 80.48 4.2K
13:07 80.51 80.70 80.51 80.64 14.6K
13:08 80.67 80.72 80.60 80.60 10.3K
13:09 80.68 80.70 80.65 80.65 5.9K
13:10 80.69 80.72 80.69 80.69 3.2K
13:11 80.71 80.80 80.71 80.78 5.4K
13:12 80.81 80.81 80.62 80.72 10.9K
13:13 80.69 80.69 80.55 80.62 15.5K
13:14 80.60 80.73 80.60 80.69 7.4K
13:15 80.81 80.84 80.80 80.84 17.2K
13:16 80.85 80.89 80.81 80.82 3.9K
13:17 80.85 80.93 80.83 80.93 4.0K
13:18 80.78 80.79 80.67 80.68 7.6K
13:19 80.65 80.67 80.65 80.67 2.4K
13:20 80.66 80.66 80.61 80.63 6.5K
13:21 80.62 80.73 80.62 80.73 3.9K
13:22 80.73 80.84 80.73 80.74 4.3K
13:23 80.80 80.83 80.73 80.76 4.2K
13:24 80.77 80.77 80.77 80.77 2.3K
13:25 80.75 80.89 80.75 80.87 7.4K
13:26 80.89 80.92 80.86 80.92 8.1K
13:27 80.94 80.97 80.89 80.91 16.0K
13:28 80.93 80.95 80.91 80.92 3.1K
13:29 80.92 80.92 80.79 80.80 8.3K
13:30 80.74 80.78 80.71 80.71 6.3K
13:31 80.65 80.73 80.64 80.73 6.4K
13:32 80.76 80.76 80.64 80.64 6.1K
13:33 80.64 80.73 80.64 80.73 5.8K
13:34 80.68 80.71 80.58 80.64 13.3K
13:35 80.60 80.65 80.59 80.59 7.9K
13:36 80.50 80.54 80.48 80.54 4.2K
13:37 80.52 80.52 80.46 80.48 3.5K
13:38 80.50 80.51 80.46 80.49 7.6K
13:39 80.47 80.47 80.41 80.45 14.0K
13:40 80.45 80.50 80.42 80.48 9.1K
13:41 80.46 80.51 80.40 80.40 12.0K
13:42 80.40 80.40 80.31 80.31 8.5K
13:43 80.32 80.32 80.25 80.25 3.3K
13:44 80.25 80.26 80.21 80.22 10.6K
13:45 80.27 80.32 80.23 80.30 18.1K
13:46 80.28 80.40 80.25 80.40 6.3K
13:47 80.43 80.45 80.42 80.42 3.3K
13:48 80.46 80.47 80.42 80.46 3.4K
13:49 80.49 80.51 80.45 80.45 8.7K
13:50 80.46 80.53 80.45 80.45 5.8K
13:51 80.47 80.53 80.47 80.53 1.9K
13:52 80.50 80.53 80.50 80.53 4.3K
13:53 80.54 80.59 80.54 80.59 5.9K
13:54 80.62 80.74 80.62 80.74 22.5K
13:55 80.73 80.73 80.70 80.71 5.7K
13:56 80.72 80.74 80.68 80.68 10.2K
13:57 80.66 80.72 80.66 80.72 3.7K
13:58 80.80 80.80 80.76 80.76 1.2K
13:59 80.79 80.79 80.68 80.68 2.0K
14:00 80.64 80.65 80.64 80.65 4.0K
14:01 80.68 80.68 80.56 80.62 3.4K
14:02 80.61 80.71 80.61 80.71 5.8K
14:03 80.71 80.75 80.66 80.66 4.3K
14:04 80.64 80.66 80.63 80.64 3.4K
14:05 80.61 80.61 80.57 80.58 6.0K
14:06 80.60 80.64 80.59 80.64 7.7K
14:07 80.64 80.64 80.59 80.62 4.0K
14:08 80.60 80.64 80.60 80.61 10.3K
14:09 80.62 80.62 80.60 80.60 0.5K
14:10 80.60 80.66 80.53 80.66 5.0K
14:11 80.63 80.65 80.63 80.65 1.2K
14:12 80.70 80.75 80.70 80.70 1.5K
14:13 80.71 80.74 80.71 80.74 2.9K
14:14 80.74 80.77 80.73 80.75 7.5K
14:15 80.70 80.71 80.65 80.67 4.5K
14:16 80.65 80.68 80.64 80.64 10.9K
14:17 80.70 80.70 80.64 80.66 4.3K
14:18 80.67 80.73 80.65 80.65 10.2K
14:19 80.66 80.66 80.62 80.65 9.1K
14:20 80.62 80.72 80.62 80.70 4.0K
14:21 80.68 80.69 80.65 80.65 4.3K
14:22 80.62 80.66 80.62 80.66 4.3K
14:23 80.63 80.69 80.63 80.69 4.7K
14:24 80.71 80.75 80.71 80.75 13.2K
14:25 80.77 80.80 80.76 80.76 7.4K
14:26 80.75 80.75 80.71 80.72 6.2K
14:27 80.75 80.78 80.70 80.70 4.9K
14:28 80.69 80.74 80.66 80.74 10.0K
14:29 80.73 80.73 80.66 80.66 2.9K
14:30 80.66 80.66 80.59 80.61 6.9K
14:31 80.63 80.63 80.59 80.63 5.1K
14:32 80.65 80.72 80.65 80.72 7.5K
14:33 80.67 80.72 80.67 80.72 2.9K
14:34 80.72 80.76 80.71 80.75 11.0K
14:35 80.71 80.76 80.69 80.76 9.4K
14:36 80.76 80.79 80.72 80.72 6.2K
14:37 80.69 80.72 80.66 80.72 4.9K
14:38 80.75 80.83 80.75 80.80 4.9K
14:39 80.80 80.82 80.80 80.81 5.7K
14:40 80.85 80.85 80.82 80.83 6.7K
14:41 80.85 80.89 80.85 80.87 8.5K
14:42 80.87 80.87 80.77 80.77 4.9K
14:43 80.79 80.95 80.79 80.95 5.7K
14:44 80.93 80.96 80.91 80.95 27.1K
14:45 80.94 80.94 80.85 80.85 5.5K
14:46 80.86 80.94 80.86 80.94 14.9K
14:47 80.93 80.93 80.88 80.91 4.4K
14:48 80.91 80.95 80.91 80.91 5.2K
14:49 80.84 80.90 80.84 80.90 4.6K
14:50 80.88 80.91 80.85 80.91 6.7K
14:51 80.92 80.97 80.92 80.97 5.4K
14:52 80.97 81.01 80.97 81.01 14.6K
14:53 81.00 81.05 81.00 81.02 7.8K
14:54 81.03 81.03 80.95 80.96 3.3K
14:55 80.97 80.97 80.91 80.92 4.2K
14:56 80.87 80.89 80.85 80.86 3.7K
14:57 80.85 80.87 80.85 80.85 9.0K
14:58 80.81 80.81 80.76 80.76 4.9K
14:59 80.77 80.77 80.69 80.75 12.2K
15:00 80.76 80.77 80.70 80.71 15.1K
15:01 80.73 80.79 80.73 80.79 7.8K
15:02 80.80 80.83 80.75 80.77 9.4K
15:03 80.77 80.85 80.75 80.85 9.4K
15:04 80.86 80.87 80.79 80.81 10.5K
15:05 80.77 80.77 80.65 80.66 6.9K
15:06 80.65 80.69 80.64 80.69 3.7K
15:07 80.72 80.73 80.70 80.71 3.5K
15:08 80.73 80.76 80.70 80.76 5.6K
15:09 80.78 80.84 80.78 80.84 9.5K
15:10 80.85 80.88 80.85 80.88 3.9K
15:11 80.89 80.91 80.88 80.91 5.3K
15:12 80.90 80.90 80.85 80.89 10.8K
15:13 80.90 80.93 80.90 80.93 6.7K
15:14 80.90 80.94 80.90 80.94 10.1K
15:15 80.92 80.94 80.91 80.92 9.1K
15:16 80.92 80.92 80.86 80.86 3.9K
15:17 80.86 80.93 80.86 80.92 6.6K
15:18 80.95 80.98 80.93 80.96 7.4K
15:19 80.95 80.97 80.95 80.96 5.1K
15:20 80.95 80.98 80.95 80.98 15.3K
15:21 80.98 80.98 80.95 80.95 6.9K
15:22 80.95 80.95 80.88 80.88 8.2K
15:23 80.89 80.96 80.89 80.96 4.7K
15:24 80.97 81.00 80.97 81.00 10.0K
15:25 81.01 81.04 81.00 81.04 9.7K
15:26 80.99 81.08 80.99 81.08 28.7K
15:27 81.06 81.06 80.98 80.98 4.9K
15:28 80.97 81.01 80.90 81.01 6.4K
15:29 81.00 81.05 81.00 81.05 5.8K
15:30 81.04 81.06 81.01 81.02 7.7K
15:31 80.98 81.08 80.95 81.07 9.3K
15:32 81.06 81.08 81.05 81.06 7.1K
15:33 81.07 81.08 81.06 81.06 6.3K
15:34 81.06 81.06 80.97 81.00 7.3K
15:35 81.00 81.06 81.00 81.05 6.1K
15:36 81.04 81.06 81.04 81.04 3.1K
15:37 81.07 81.08 81.05 81.06 29.2K
15:38 81.07 81.07 81.02 81.02 6.8K
15:39 81.03 81.03 80.93 80.99 16.8K
15:40 81.01 81.05 81.01 81.05 8.0K
15:41 81.05 81.10 81.05 81.10 18.5K
15:42 81.13 81.13 81.07 81.10 11.7K
15:43 81.06 81.10 81.05 81.07 26.8K
15:44 81.09 81.12 81.08 81.08 7.3K
15:45 81.08 81.08 80.95 80.94 9.4K
15:46 80.93 80.93 80.84 80.85 11.0K
15:47 80.86 80.86 80.80 80.80 9.3K
15:48 80.79 80.85 80.79 80.83 12.7K
15:49 80.77 80.77 80.71 80.76 13.2K
15:50 80.75 80.80 80.73 80.79 14.2K
15:51 80.77 80.86 80.76 80.77 12.5K
15:52 80.76 80.76 80.60 80.60 31.6K
15:53 80.61 80.64 80.60 80.63 22.8K
15:54 80.65 80.65 80.59 80.59 18.4K
15:55 80.58 80.59 80.53 80.54 27.7K
15:56 80.55 80.57 80.48 80.48 11.2K
15:57 80.48 80.54 80.41 80.47 46.7K
15:58 80.45 80.49 80.43 80.48 22.1K
15:59 80.52 80.76 80.52 80.70 91.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし