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 77.84 77.93 77.84 77.89 186.2K
09:31 77.92 77.92 77.72 77.83 27.9K
09:32 77.90 78.01 77.82 77.87 72.0K
09:33 77.80 77.84 77.67 77.67 6.5K
09:34 77.71 77.71 77.65 77.65 2.3K
09:35 77.62 77.67 77.48 77.51 36.3K
09:36 77.51 77.52 77.42 77.50 16.1K
09:37 77.43 77.53 77.33 77.52 11.3K
09:38 77.53 77.53 77.28 77.35 18.4K
09:39 77.33 77.33 77.16 77.30 39.4K
09:40 77.33 77.38 77.22 77.28 32.5K
09:41 77.39 77.49 77.36 77.42 15.4K
09:42 77.45 77.52 77.40 77.44 7.4K
09:43 77.45 77.65 77.40 77.65 14.1K
09:44 77.72 77.85 77.69 77.85 31.9K
09:45 77.72 77.79 77.69 77.75 6.3K
09:46 77.81 77.90 77.78 77.85 23.3K
09:47 77.89 77.98 77.89 77.98 10.5K
09:48 77.92 78.08 77.92 78.01 32.1K
09:49 78.02 78.02 77.94 77.99 15.2K
09:50 77.98 78.01 77.96 77.96 25.1K
09:51 77.99 78.00 77.89 77.89 7.6K
09:52 77.79 77.86 77.79 77.82 4.2K
09:53 77.78 77.83 77.69 77.73 7.6K
09:54 77.72 77.72 77.51 77.52 8.2K
09:55 77.52 77.63 77.52 77.55 3.8K
09:56 77.56 77.56 77.36 77.45 5.9K
09:57 77.41 77.62 77.41 77.58 5.1K
09:58 77.58 77.61 77.55 77.58 12.3K
09:59 77.56 77.70 77.48 77.69 6.4K
10:00 77.70 77.73 77.61 77.61 3.7K
10:01 77.62 77.68 77.61 77.68 4.6K
10:02 77.72 77.77 77.70 77.72 6.4K
10:03 77.65 77.70 77.63 77.63 2.9K
10:04 77.58 77.61 77.55 77.55 4.4K
10:05 77.57 77.64 77.57 77.63 9.0K
10:06 77.62 77.78 77.62 77.78 11.3K
10:07 77.83 77.91 77.83 77.91 22.4K
10:08 77.91 77.94 77.88 77.90 8.2K
10:09 77.87 77.87 77.70 77.70 7.8K
10:10 77.69 77.73 77.62 77.73 10.7K
10:11 77.77 77.79 77.69 77.69 1.9K
10:12 77.61 77.66 77.59 77.59 4.6K
10:13 77.56 77.56 77.44 77.47 9.1K
10:14 77.51 77.59 77.50 77.58 9.2K
10:15 77.52 77.52 77.47 77.49 8.9K
10:16 77.63 77.66 77.55 77.66 5.8K
10:17 77.54 77.58 77.50 77.57 4.1K
10:18 77.58 77.64 77.52 77.61 11.5K
10:19 77.62 77.67 77.54 77.54 3.8K
10:20 77.55 77.55 77.39 77.46 3.9K
10:21 77.44 77.44 77.30 77.32 4.1K
10:22 77.29 77.35 77.26 77.26 6.6K
10:23 77.27 77.37 77.27 77.37 6.2K
10:24 77.36 77.36 77.24 77.27 8.4K
10:25 77.25 77.26 77.18 77.20 10.1K
10:26 77.23 77.23 77.02 77.03 24.6K
10:27 77.03 77.11 76.95 77.08 13.2K
10:28 77.13 77.13 77.01 77.01 8.3K
10:29 76.99 76.99 76.86 76.87 8.7K
10:30 76.83 76.87 76.70 76.69 26.4K
10:31 76.72 76.88 76.70 76.76 21.8K
10:32 76.81 77.02 76.81 76.96 18.9K
10:33 76.94 77.03 76.94 77.03 9.4K
10:34 77.01 77.14 77.00 77.10 6.6K
10:35 77.01 77.01 76.99 76.99 12.0K
10:36 77.03 77.12 77.03 77.10 1.5K
10:37 77.07 77.07 76.89 76.93 6.9K
10:38 76.88 76.88 76.77 76.77 15.7K
10:39 76.77 76.80 76.55 76.58 38.2K
10:40 76.63 76.63 76.51 76.52 8.8K
10:41 76.49 76.59 76.49 76.49 3.7K
10:42 76.45 76.48 76.39 76.39 3.1K
10:43 76.37 76.53 76.37 76.53 5.0K
10:44 76.51 76.64 76.44 76.64 8.0K
10:45 76.63 76.75 76.63 76.63 10.7K
10:46 76.61 76.61 76.43 76.47 6.0K
10:47 76.43 76.46 76.36 76.36 8.2K
10:48 76.34 76.42 76.32 76.39 13.5K
10:49 76.30 76.41 76.27 76.30 9.2K
10:50 76.34 76.39 76.26 76.29 36.6K
10:51 76.28 76.34 76.25 76.31 18.4K
10:52 76.31 76.36 76.14 76.17 29.4K
10:53 76.16 76.18 76.12 76.15 16.2K
10:54 76.08 76.08 75.97 76.08 36.6K
10:55 76.05 76.23 76.05 76.14 8.7K
10:56 76.15 76.23 76.15 76.23 5.7K
10:57 76.20 76.20 76.04 76.04 9.6K
10:58 76.07 76.07 75.94 75.94 13.3K
10:59 75.96 76.05 75.94 75.94 14.8K
11:00 75.97 76.03 75.76 75.83 36.6K
11:01 75.82 75.82 75.68 75.81 17.9K
11:02 75.85 76.19 75.85 76.09 38.8K
11:03 76.12 76.30 76.11 76.11 20.7K
11:04 76.04 76.09 75.94 76.07 7.1K
11:05 76.02 76.19 75.96 76.15 13.1K
11:06 76.00 76.02 75.94 76.02 7.7K
11:07 75.97 75.97 75.97 75.97 1.1K
11:08 75.87 75.96 75.87 75.96 2.4K
11:09 75.93 75.93 75.83 75.83 1.6K
11:10 75.88 75.88 75.68 75.75 9.7K
11:11 75.82 75.92 75.80 75.92 9.2K
11:12 76.00 76.24 76.00 76.19 35.3K
11:13 76.17 76.26 76.16 76.17 21.9K
11:14 76.13 76.13 76.03 76.03 6.4K
11:15 76.02 76.07 75.86 75.88 6.7K
11:16 75.88 75.95 75.88 75.95 6.5K
11:17 75.84 75.84 75.77 75.77 4.9K
11:18 75.76 75.82 75.72 75.82 10.9K
11:19 75.83 75.83 75.65 75.75 15.5K
11:20 75.75 75.87 75.73 75.78 16.0K
11:21 75.76 76.00 75.76 75.99 19.8K
11:22 75.99 76.20 75.99 76.20 6.4K
11:23 76.17 76.18 76.09 76.10 9.5K
11:24 76.10 76.10 75.96 76.00 6.2K
11:25 76.02 76.10 76.02 76.10 5.3K
11:26 76.10 76.12 76.05 76.05 7.6K
11:27 76.15 76.15 76.06 76.08 3.7K
11:28 76.05 76.05 75.80 75.84 17.4K
11:29 75.94 75.95 75.74 75.74 3.3K
11:30 75.71 75.76 75.66 75.66 9.4K
11:31 75.58 75.63 75.51 75.51 13.2K
11:32 75.51 75.59 75.51 75.58 6.8K
11:33 75.56 75.62 75.50 75.50 7.4K
11:34 75.50 75.51 75.44 75.47 4.0K
11:35 75.43 75.51 75.42 75.44 6.4K
11:36 75.52 75.52 75.43 75.43 6.1K
11:37 75.42 75.44 75.40 75.44 14.4K
11:38 75.43 75.56 75.32 75.53 13.7K
11:39 75.50 75.53 75.26 75.26 34.2K
11:40 75.29 75.33 75.24 75.26 17.4K
11:41 75.24 75.24 75.06 75.06 39.8K
11:42 75.20 75.24 75.14 75.14 9.4K
11:43 75.12 75.12 75.08 75.08 6.4K
11:44 75.06 75.12 75.03 75.12 10.3K
11:45 75.15 75.19 75.05 75.05 1.3K
11:46 75.05 75.09 75.05 75.09 6.7K
11:47 75.14 75.22 75.14 75.18 6.4K
11:48 75.21 75.57 75.21 75.57 16.0K
11:49 75.49 75.61 75.49 75.59 11.5K
11:50 75.70 75.94 75.70 75.94 17.0K
11:51 75.93 76.06 75.93 75.98 31.9K
11:52 75.91 76.11 75.88 76.08 13.6K
11:53 76.09 76.22 76.09 76.17 28.3K
11:54 76.10 76.15 76.07 76.15 5.7K
11:55 76.16 76.32 76.14 76.32 50.9K
11:56 76.44 76.47 76.34 76.40 23.4K
11:57 76.42 76.46 76.39 76.39 17.5K
11:58 76.54 76.60 76.51 76.51 9.2K
11:59 76.51 76.61 76.40 76.40 92.2K
12:00 76.44 76.49 76.31 76.31 31.4K
12:01 76.19 76.22 76.00 76.00 10.8K
12:02 75.93 76.02 75.80 76.02 17.4K
12:03 75.87 75.89 75.83 75.83 15.8K
12:04 76.10 76.12 75.97 75.97 8.7K
12:05 75.91 75.91 75.77 75.80 5.1K
12:06 75.70 75.70 75.40 75.46 41.4K
12:07 75.39 75.73 75.33 75.70 52.4K
12:08 75.68 75.76 75.68 75.71 6.9K
12:09 75.62 75.62 75.50 75.57 10.4K
12:10 75.55 75.61 75.41 75.47 3.9K
12:11 75.56 75.63 75.48 75.48 5.4K
12:12 75.41 75.64 75.41 75.64 11.3K
12:13 75.76 75.76 75.68 75.69 5.2K
12:14 75.75 75.75 75.61 75.61 4.1K
12:15 75.64 75.64 75.60 75.64 20.7K
12:16 75.55 75.55 75.47 75.47 2.6K
12:17 75.45 75.46 75.26 75.28 13.7K
12:18 75.32 75.32 75.17 75.29 7.1K
12:19 75.24 75.45 75.24 75.35 6.7K
12:20 75.40 75.40 75.36 75.36 0.6K
12:21 75.31 75.31 75.19 75.19 47.0K
12:22 75.18 75.38 75.18 75.30 18.2K
12:23 75.35 75.42 75.25 75.42 8.3K
12:24 75.32 75.33 75.32 75.33 3.0K
12:25 75.45 75.45 75.27 75.27 1.8K
12:26 75.31 75.31 75.30 75.31 3.4K
12:27 75.38 75.38 75.19 75.21 3.1K
12:28 75.21 75.21 75.10 75.10 6.7K
12:29 75.12 75.12 75.08 75.10 5.5K
12:30 75.08 75.28 75.08 75.24 10.2K
12:31 75.24 75.30 75.18 75.21 10.7K
12:32 75.18 75.23 75.12 75.20 10.3K
12:33 75.18 75.29 75.17 75.29 6.3K
12:34 75.35 75.35 75.35 75.35 18.8K
12:35 75.32 75.45 75.32 75.44 46.1K
12:36 75.36 75.36 75.21 75.25 12.3K
12:37 75.17 75.17 75.06 75.06 49.8K
12:38 75.08 75.12 75.07 75.10 3.0K
12:39 75.12 75.21 75.12 75.15 5.3K
12:40 75.05 75.05 74.90 74.92 59.9K
12:41 74.92 74.97 74.91 74.95 20.3K
12:42 74.94 74.99 74.94 74.99 1.5K
12:43 74.96 75.26 74.96 75.26 4.6K
12:44 75.26 75.30 75.26 75.28 5.4K
12:45 75.30 75.39 75.29 75.39 5.4K
12:46 75.46 75.61 75.46 75.52 67.1K
12:47 75.49 75.59 75.49 75.58 5.4K
12:48 75.63 75.71 75.61 75.71 14.7K
12:49 75.68 75.70 75.63 75.64 8.0K
12:50 75.62 75.66 75.53 75.54 1.6K
12:51 75.59 75.59 75.59 75.59 1.4K
12:52 75.28 75.28 75.20 75.25 2.3K
12:53 75.26 75.40 75.26 75.40 4.6K
12:54 75.37 75.37 75.21 75.21 0.4K
12:55 75.14 75.14 75.05 75.12 41.2K
12:56 75.07 75.11 75.05 75.09 8.0K
12:57 75.07 75.13 75.06 75.13 10.1K
12:58 75.14 75.14 75.10 75.10 13.2K
12:59 75.05 75.09 74.99 75.05 3.6K
13:00 75.06 75.06 74.96 74.96 17.5K
13:01 75.03 75.03 74.94 74.95 10.4K
13:02 75.07 75.13 75.01 75.03 21.6K
13:03 75.01 75.04 74.92 74.96 15.4K
13:04 75.04 75.07 74.99 75.06 5.4K
13:05 75.02 75.12 75.02 75.05 7.6K
13:06 75.11 75.11 74.96 75.00 9.3K
13:07 75.12 75.26 75.07 75.20 10.7K
13:08 75.18 75.20 74.98 74.98 16.2K
13:09 74.93 74.93 74.89 74.90 11.0K
13:10 74.96 74.96 74.93 74.96 0.9K
13:11 74.95 74.95 74.89 74.89 4.9K
13:12 74.88 75.13 74.81 75.11 7.6K
13:13 75.06 75.13 75.06 75.09 5.1K
13:14 75.07 75.15 75.04 75.04 6.1K
13:15 75.13 75.24 75.13 75.23 14.0K
13:16 75.23 75.38 75.23 75.38 55.8K
13:17 75.37 75.52 75.35 75.47 11.1K
13:18 75.48 75.49 75.47 75.49 3.3K
13:19 75.50 75.50 75.46 75.47 1.8K
13:20 75.50 75.52 75.50 75.50 2.1K
13:21 75.57 75.63 75.57 75.63 42.0K
13:22 75.61 75.64 75.52 75.52 4.5K
13:23 75.53 75.55 75.52 75.55 9.0K
13:24 75.53 75.53 75.37 75.39 3.7K
13:25 75.37 75.38 75.27 75.30 8.0K
13:26 75.32 75.32 75.30 75.30 4.3K
13:27 75.38 75.38 75.38 75.38 3.0K
13:28 75.45 75.48 75.45 75.48 10.5K
13:29 75.50 75.51 75.45 75.45 4.1K
13:30 75.45 75.45 75.45 75.45 0.8K
13:31 75.42 75.51 75.42 75.51 6.4K
13:32 75.62 75.62 75.54 75.54 1.0K
13:33 75.55 75.56 75.48 75.48 3.0K
13:34 75.56 75.59 75.56 75.59 3.9K
13:35 75.51 75.65 75.51 75.65 1.5K
13:36 75.65 75.65 75.62 75.61 3.4K
13:37 75.65 75.68 75.65 75.66 1.2K
13:38 75.69 75.71 75.64 75.64 1.4K
13:40 75.68 75.68 75.56 75.56 0.8K
13:41 75.66 75.79 75.66 75.79 3.3K
13:42 75.77 75.84 75.77 75.84 4.4K
13:43 75.84 75.84 75.79 75.83 3.7K
13:44 75.82 75.84 75.70 75.70 6.0K
13:45 75.71 75.71 75.59 75.66 6.1K
13:46 75.72 75.79 75.71 75.79 6.8K
13:47 75.81 75.81 75.77 75.79 2.0K
13:48 75.82 75.84 75.78 75.83 2.2K
13:49 75.79 75.82 75.79 75.82 1.7K
13:50 75.81 75.81 75.73 75.74 2.7K
13:51 75.65 75.65 75.62 75.62 0.6K
13:53 75.52 75.63 75.52 75.63 1.4K
13:54 75.58 75.60 75.56 75.59 0.5K
13:55 75.56 75.56 75.52 75.52 1.9K
13:56 75.49 75.49 75.49 75.49 3.0K
13:57 75.48 75.48 75.48 75.48 2.4K
13:58 75.51 75.53 75.49 75.49 2.6K
13:59 75.53 75.53 75.50 75.53 5.9K
14:00 75.48 75.52 75.48 75.52 0.9K
14:01 75.41 75.46 75.41 75.46 1.3K
14:03 75.66 75.70 75.66 75.70 3.4K
14:04 75.61 75.61 75.58 75.60 1.0K
14:06 75.72 75.72 75.72 75.72 2.2K
14:07 75.77 75.77 75.73 75.77 8.9K
14:08 75.79 75.82 75.78 75.82 3.9K
14:09 75.81 75.84 75.81 75.81 2.2K
14:10 75.81 75.84 75.79 75.84 3.3K
14:11 75.84 75.87 75.84 75.87 4.3K
14:12 75.86 75.96 75.86 75.96 0.7K
14:13 76.00 76.00 75.96 75.96 3.3K
14:15 75.92 75.95 75.91 75.91 3.3K
14:16 75.94 75.98 75.82 75.82 5.9K
14:17 75.92 75.92 75.92 75.92 0.6K
14:19 76.05 76.09 76.05 76.09 1.4K
14:20 76.12 76.17 76.09 76.10 11.6K
14:21 76.17 76.22 76.17 76.22 2.4K
14:22 76.19 76.19 76.12 76.15 17.5K
14:23 76.17 76.22 76.17 76.18 2.6K
14:24 76.08 76.16 76.08 76.13 5.2K
14:25 76.14 76.17 76.11 76.11 5.6K
14:26 76.09 76.16 76.09 76.13 6.7K
14:27 76.15 76.19 76.15 76.19 13.3K
14:28 76.19 76.21 76.18 76.21 5.3K
14:29 76.19 76.19 76.18 76.18 1.2K
14:30 76.17 76.18 76.14 76.14 14.2K
14:32 76.03 76.07 76.02 76.07 3.2K
14:33 76.11 76.15 76.11 76.15 1.6K
14:34 76.11 76.11 76.06 76.06 2.4K
14:35 76.07 76.07 76.05 76.05 1.4K
14:36 76.12 76.12 76.12 76.12 0.6K
14:37 76.13 76.20 76.12 76.20 1.8K
14:38 76.18 76.20 76.18 76.19 2.5K
14:39 76.20 76.21 76.19 76.19 1.4K
14:40 76.13 76.14 76.12 76.12 1.2K
14:41 76.13 76.20 76.13 76.20 6.7K
14:42 76.21 76.37 76.21 76.37 8.0K
14:43 76.36 76.36 76.29 76.31 11.8K
14:44 76.32 76.33 76.22 76.22 3.0K
14:45 76.17 76.17 76.13 76.17 13.3K
14:46 76.17 76.17 76.03 76.03 9.4K
14:47 76.00 76.00 75.93 75.93 5.6K
14:48 75.99 75.99 75.99 75.99 0.9K
14:49 75.93 75.93 75.93 75.93 0.3K
14:50 75.88 75.95 75.88 75.95 8.7K
14:51 75.99 75.99 75.99 75.99 1.0K
14:52 76.03 76.04 76.03 76.04 4.1K
14:53 76.08 76.15 76.08 76.15 6.6K
14:54 76.11 76.18 76.11 76.18 1.4K
14:55 76.17 76.23 76.17 76.21 8.6K
14:56 76.22 76.22 76.18 76.18 1.5K
14:57 76.14 76.18 76.14 76.14 0.6K
14:58 76.18 76.18 76.10 76.10 4.8K
14:59 76.16 76.16 76.16 76.16 0.9K
15:00 76.13 76.13 76.05 76.05 2.1K
15:01 76.04 76.04 75.95 75.95 3.6K
15:02 75.98 75.99 75.97 75.99 1.8K
15:03 75.95 75.97 75.92 75.93 19.1K
15:04 75.99 75.99 75.95 75.99 1.7K
15:05 75.94 75.97 75.93 75.97 5.5K
15:06 75.94 76.10 75.94 76.10 2.0K
15:07 76.17 76.23 76.17 76.23 3.4K
15:08 76.21 76.25 76.21 76.25 5.5K
15:09 76.25 76.35 76.25 76.35 11.9K
15:10 76.35 76.35 76.17 76.17 13.4K
15:11 76.17 76.17 76.13 76.14 3.2K
15:12 76.07 76.18 76.05 76.18 14.1K
15:13 76.21 76.22 76.21 76.22 1.5K
15:14 76.18 76.21 76.18 76.21 9.5K
15:15 76.19 76.23 76.13 76.23 7.4K
15:16 76.22 76.28 76.21 76.26 2.8K
15:17 76.31 76.34 76.31 76.34 3.1K
15:18 76.34 76.34 76.31 76.33 1.6K
15:19 76.33 76.42 76.33 76.39 5.0K
15:20 76.38 76.47 76.38 76.47 9.2K
15:21 76.42 76.44 76.39 76.43 3.9K
15:22 76.44 76.50 76.44 76.50 12.5K
15:23 76.50 76.53 76.48 76.49 4.2K
15:24 76.50 76.51 76.47 76.51 4.3K
15:25 76.45 76.54 76.44 76.53 3.5K
15:26 76.49 76.51 76.46 76.46 18.4K
15:27 76.47 76.53 76.47 76.50 7.1K
15:28 76.52 76.54 76.51 76.54 2.7K
15:29 76.52 76.59 76.51 76.59 4.2K
15:30 76.61 76.64 76.60 76.61 3.1K
15:31 76.59 76.59 76.47 76.48 11.4K
15:32 76.40 76.44 76.37 76.44 7.6K
15:33 76.49 76.52 76.47 76.52 2.7K
15:34 76.52 76.52 76.49 76.52 3.4K
15:35 76.49 76.53 76.49 76.53 1.5K
15:36 76.54 76.57 76.51 76.57 6.6K
15:37 76.50 76.52 76.50 76.52 0.6K
15:38 76.48 76.49 76.46 76.49 11.7K
15:39 76.43 76.49 76.42 76.49 2.6K
15:40 76.46 76.52 76.41 76.52 14.7K
15:41 76.53 76.61 76.53 76.61 5.7K
15:42 76.59 76.59 76.53 76.55 8.5K
15:43 76.54 76.60 76.54 76.58 2.4K
15:44 76.51 76.55 76.51 76.53 2.0K
15:45 76.52 76.52 76.46 76.46 6.1K
15:46 76.44 76.54 76.43 76.54 6.9K
15:47 76.53 76.59 76.53 76.59 4.1K
15:48 76.60 76.63 76.60 76.63 11.8K
15:49 76.65 76.74 76.64 76.68 12.9K
15:50 76.67 76.83 76.67 76.75 10.2K
15:51 76.72 76.72 76.64 76.68 7.4K
15:52 76.67 76.67 76.61 76.66 7.2K
15:53 76.68 76.74 76.68 76.73 11.8K
15:54 76.72 76.72 76.61 76.61 8.8K
15:55 76.64 76.64 76.56 76.56 17.4K
15:56 76.59 76.59 76.53 76.57 12.7K
15:57 76.55 76.67 76.55 76.65 14.2K
15:58 76.65 76.65 76.43 76.44 59.8K
15:59 76.48 76.60 76.45 76.56 107.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし