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 85.48 85.60 85.48 85.53 164.1K
09:31 85.51 85.59 85.51 85.59 6.3K
09:32 85.43 85.59 85.42 85.53 93.6K
09:33 85.50 85.50 85.34 85.36 62.2K
09:34 85.40 85.45 85.34 85.36 16.6K
09:35 85.41 85.41 85.30 85.37 20.7K
09:36 85.33 85.47 85.33 85.47 25.3K
09:37 85.44 85.47 85.26 85.30 15.3K
09:38 85.26 85.26 85.02 85.13 23.3K
09:39 85.19 85.27 85.18 85.27 22.8K
09:40 85.27 85.27 85.05 85.07 6.9K
09:41 85.05 85.18 85.05 85.18 11.3K
09:42 85.21 85.48 85.21 85.47 20.2K
09:43 85.49 85.74 85.49 85.71 43.7K
09:44 85.68 85.68 85.55 85.63 7.6K
09:45 85.68 85.69 85.61 85.61 7.8K
09:46 85.64 85.75 85.64 85.69 11.8K
09:47 85.63 85.78 85.63 85.78 6.1K
09:48 85.69 85.79 85.68 85.79 22.1K
09:49 85.76 85.78 85.73 85.77 5.7K
09:50 85.81 85.86 85.77 85.86 25.0K
09:51 85.86 85.91 85.82 85.88 14.0K
09:52 85.88 85.93 85.73 85.73 12.5K
09:53 85.76 85.87 85.76 85.80 13.4K
09:54 85.79 85.89 85.77 85.87 28.3K
09:55 85.86 85.87 85.76 85.85 17.6K
09:56 85.84 85.91 85.84 85.89 5.3K
09:57 85.90 86.08 85.90 86.04 41.0K
09:58 86.04 86.09 85.98 86.05 29.8K
09:59 86.04 86.05 85.95 86.04 17.3K
10:00 86.03 86.03 85.84 85.88 12.7K
10:01 85.94 85.94 85.74 85.77 28.4K
10:02 85.74 85.85 85.69 85.76 12.0K
10:03 85.77 85.77 85.61 85.62 5.3K
10:04 85.63 85.69 85.60 85.69 12.7K
10:05 85.70 85.70 85.62 85.66 3.9K
10:06 85.72 85.87 85.72 85.82 8.4K
10:07 85.77 85.77 85.66 85.66 4.1K
10:08 85.63 85.63 85.59 85.60 12.4K
10:09 85.60 85.60 85.48 85.59 10.9K
10:10 85.55 85.57 85.41 85.43 8.4K
10:11 85.42 85.42 85.15 85.16 61.0K
10:12 85.12 85.14 85.05 85.12 14.0K
10:13 85.11 85.11 84.89 84.89 36.9K
10:14 84.87 84.94 84.82 84.93 17.7K
10:15 84.86 84.86 84.71 84.71 10.1K
10:16 84.68 84.88 84.68 84.88 23.9K
10:17 84.91 84.91 84.74 84.77 19.0K
10:18 84.78 84.87 84.70 84.72 18.8K
10:19 84.68 84.68 84.41 84.41 33.8K
10:20 84.36 84.55 84.36 84.52 15.8K
10:21 84.53 84.60 84.41 84.41 10.7K
10:22 84.47 84.47 84.23 84.30 33.4K
10:23 84.28 84.35 84.24 84.29 3.2K
10:24 84.25 84.25 84.15 84.15 16.9K
10:25 84.22 84.29 84.18 84.20 7.2K
10:26 84.21 84.33 84.13 84.33 9.7K
10:27 84.35 84.35 84.10 84.12 16.1K
10:28 84.13 84.19 84.13 84.16 10.3K
10:29 84.14 84.22 84.14 84.20 35.2K
10:30 84.20 84.35 84.17 84.35 14.0K
10:31 84.33 84.41 84.10 84.14 19.3K
10:32 84.14 84.20 84.08 84.08 37.9K
10:33 84.09 84.09 83.97 83.97 16.9K
10:34 83.96 84.08 83.96 84.00 5.8K
10:35 83.96 83.98 83.93 83.93 5.4K
10:36 83.98 84.20 83.98 84.17 14.1K
10:37 84.19 84.37 84.19 84.37 16.4K
10:38 84.38 84.52 84.38 84.51 26.6K
10:39 84.48 84.49 84.47 84.48 11.3K
10:40 84.44 84.61 84.44 84.61 9.4K
10:41 84.66 84.66 84.52 84.53 3.5K
10:42 84.46 84.52 84.42 84.42 1.9K
10:43 84.41 84.45 84.32 84.45 67.7K
10:44 84.47 84.55 84.47 84.55 4.8K
10:45 84.59 84.66 84.59 84.64 56.4K
10:46 84.62 84.66 84.57 84.66 7.4K
10:47 84.63 84.63 84.53 84.62 7.0K
10:48 84.51 84.55 84.42 84.42 6.8K
10:49 84.44 84.46 84.42 84.43 12.5K
10:50 84.45 84.45 84.37 84.41 4.4K
10:51 84.39 84.52 84.38 84.38 5.3K
10:52 84.38 84.38 84.30 84.30 5.3K
10:53 84.32 84.32 84.24 84.26 4.9K
10:54 84.33 84.33 84.26 84.30 3.5K
10:55 84.31 84.32 84.28 84.29 1.8K
10:56 84.29 84.34 84.29 84.32 3.4K
10:57 84.36 84.56 84.36 84.54 38.5K
10:58 84.54 84.55 84.49 84.54 6.8K
10:59 84.49 84.54 84.48 84.54 7.6K
11:00 84.52 84.52 84.47 84.47 6.4K
11:01 84.49 84.49 84.47 84.49 2.8K
11:02 84.36 84.36 84.36 84.36 0.6K
11:03 84.31 84.37 84.31 84.34 3.8K
11:04 84.34 84.36 84.34 84.35 2.7K
11:05 84.47 84.48 84.47 84.48 0.8K
11:06 84.45 84.45 84.26 84.26 3.6K
11:07 84.33 84.59 84.33 84.55 5.2K
11:08 84.57 84.65 84.57 84.65 11.6K
11:09 84.64 84.78 84.64 84.78 16.0K
11:10 84.78 84.78 84.68 84.68 2.7K
11:11 84.77 84.77 84.77 84.77 0.6K
11:12 84.80 84.84 84.80 84.84 5.0K
11:13 84.86 84.90 84.86 84.89 2.6K
11:14 84.90 85.01 84.90 85.01 6.8K
11:15 84.99 85.06 84.99 85.06 4.3K
11:16 84.97 85.01 84.93 84.93 7.0K
11:17 84.97 84.97 84.95 84.95 1.4K
11:18 84.86 84.86 84.78 84.78 9.9K
11:19 84.75 84.75 84.72 84.72 1.7K
11:20 84.75 84.84 84.74 84.84 3.4K
11:21 84.80 84.80 84.80 84.80 0.2K
11:22 84.71 84.72 84.69 84.72 5.9K
11:23 84.78 84.78 84.78 84.78 0.3K
11:24 84.82 84.82 84.82 84.82 0.6K
11:25 84.76 84.76 84.76 84.76 0.4K
11:26 84.75 84.75 84.75 84.75 1.3K
11:27 84.75 84.81 84.75 84.81 3.7K
11:29 84.72 84.72 84.68 84.68 8.5K
11:30 84.65 84.65 84.65 84.65 8.2K
11:31 84.65 84.65 84.54 84.55 8.8K
11:32 84.56 84.69 84.56 84.64 6.6K
11:33 84.68 84.68 84.68 84.68 0.8K
11:34 84.67 84.68 84.67 84.68 1.7K
11:35 84.74 84.76 84.74 84.76 2.1K
11:36 84.80 84.83 84.80 84.81 3.5K
11:37 84.90 84.96 84.88 84.95 4.9K
11:38 84.95 84.96 84.95 84.96 2.9K
11:39 84.97 84.98 84.96 84.98 2.2K
11:40 84.95 84.95 84.93 84.95 2.3K
11:41 84.96 85.00 84.94 84.94 2.6K
11:42 84.92 84.92 84.86 84.89 5.8K
11:43 84.88 84.88 84.83 84.83 2.0K
11:44 84.81 84.84 84.81 84.84 1.2K
11:45 84.84 84.84 84.75 84.75 5.0K
11:46 84.88 84.88 84.88 84.88 0.3K
11:47 84.92 84.97 84.92 84.97 0.7K
11:48 84.99 84.99 84.92 84.96 1.1K
11:49 84.96 84.96 84.93 84.93 2.5K
11:50 84.94 84.97 84.94 84.95 1.8K
11:51 84.90 84.97 84.90 84.97 3.4K
11:52 84.99 85.03 84.98 85.03 4.6K
11:53 85.01 85.01 84.96 84.96 4.8K
11:54 84.96 84.96 84.89 84.89 0.6K
11:55 84.89 84.96 84.85 84.96 2.6K
11:56 84.97 84.97 84.95 84.96 9.7K
11:57 84.98 84.98 84.89 84.89 2.0K
11:58 84.91 84.95 84.91 84.95 7.6K
11:59 84.96 85.07 84.96 85.07 3.5K
12:00 85.02 85.03 85.01 85.01 2.0K
12:01 84.99 84.99 84.84 84.86 2.1K
12:02 84.90 84.90 84.83 84.85 14.9K
12:03 84.79 84.79 84.73 84.75 13.0K
12:04 84.76 84.81 84.76 84.80 3.3K
12:05 84.76 84.87 84.76 84.87 1.8K
12:06 84.90 84.90 84.83 84.83 1.8K
12:07 84.87 85.01 84.87 85.01 1.9K
12:08 85.01 85.04 85.01 85.03 1.7K
12:09 85.03 85.07 85.02 85.07 7.4K
12:10 85.04 85.04 84.92 84.95 2.1K
12:11 84.97 84.97 84.90 84.90 3.2K
12:12 84.89 84.89 84.87 84.88 1.8K
12:13 84.89 84.89 84.87 84.87 0.5K
12:14 84.96 84.96 84.88 84.93 9.8K
12:15 84.91 85.00 84.91 84.94 3.3K
12:16 84.94 84.94 84.84 84.84 2.7K
12:17 84.85 84.90 84.85 84.90 2.8K
12:18 84.96 84.99 84.96 84.96 1.5K
12:19 84.99 85.00 84.99 85.00 0.3K
12:20 85.00 85.25 85.00 85.25 5.6K
12:21 85.29 85.29 85.13 85.13 23.6K
12:22 85.19 85.34 85.19 85.31 11.9K
12:23 85.36 85.38 85.21 85.21 4.5K
12:24 85.21 85.33 85.21 85.33 3.2K
12:25 85.26 85.33 85.24 85.33 3.5K
12:26 85.32 85.40 85.31 85.39 4.3K
12:27 85.42 85.48 85.42 85.48 19.2K
12:28 85.45 85.46 85.39 85.43 9.9K
12:29 85.44 85.44 85.42 85.42 1.3K
12:30 85.45 85.45 85.39 85.40 6.1K
12:31 85.37 85.37 85.37 85.37 3.0K
12:32 85.49 85.49 85.45 85.46 2.6K
12:33 85.38 85.38 85.38 85.38 1.5K
12:34 85.39 85.46 85.37 85.37 2.2K
12:35 85.36 85.39 85.36 85.39 0.6K
12:36 85.30 85.32 85.24 85.32 6.2K
12:37 85.28 85.34 85.26 85.26 1.0K
12:38 85.25 85.25 85.23 85.24 1.4K
12:39 85.24 85.24 85.23 85.24 2.5K
12:41 85.28 85.28 85.28 85.28 0.4K
12:42 85.32 85.34 85.32 85.34 0.7K
12:43 85.34 85.34 85.28 85.29 3.6K
12:44 85.30 85.33 85.30 85.32 3.6K
12:45 85.28 85.38 85.28 85.38 1.1K
12:46 85.34 85.34 85.29 85.29 2.6K
12:47 85.27 85.27 85.22 85.22 1.3K
12:49 85.26 85.33 85.26 85.32 2.3K
12:50 85.31 85.31 85.26 85.26 4.3K
12:51 85.24 85.24 85.24 85.24 1.9K
12:52 85.30 85.34 85.30 85.34 0.7K
12:53 85.34 85.38 85.34 85.38 2.2K
12:54 85.40 85.42 85.40 85.40 5.7K
12:55 85.39 85.49 85.39 85.48 4.0K
12:56 85.40 85.40 85.37 85.37 4.9K
12:57 85.37 85.37 85.35 85.36 1.0K
12:59 85.40 85.44 85.40 85.44 4.3K
13:02 85.47 85.47 85.47 85.47 0.6K
13:03 85.41 85.44 85.37 85.39 3.6K
13:05 85.41 85.41 85.41 85.41 0.2K
13:06 85.40 85.51 85.40 85.51 11.3K
13:07 85.50 85.51 85.50 85.51 3.3K
13:08 85.49 85.52 85.47 85.51 3.6K
13:09 85.53 85.53 85.50 85.50 2.0K
13:10 85.52 85.52 85.44 85.44 5.7K
13:11 85.46 85.46 85.45 85.45 0.5K
13:12 85.45 85.46 85.44 85.44 1.6K
13:13 85.48 85.48 85.46 85.46 1.6K
13:15 85.49 85.49 85.49 85.49 2.5K
13:16 85.47 85.47 85.37 85.37 4.2K
13:17 85.33 85.33 85.24 85.24 3.6K
13:18 85.24 85.24 85.20 85.20 3.0K
13:19 85.29 85.31 85.28 85.28 0.8K
13:20 85.27 85.27 85.12 85.12 6.2K
13:21 85.20 85.20 85.20 85.20 0.8K
13:22 85.23 85.24 85.23 85.24 1.0K
13:23 85.21 85.22 85.21 85.22 0.7K
13:24 85.22 85.26 85.22 85.26 3.1K
13:25 85.33 85.35 85.31 85.35 1.7K
13:26 85.23 85.28 85.23 85.28 0.5K
13:27 85.28 85.28 85.28 85.28 0.8K
13:28 85.23 85.23 85.03 85.04 3.1K
13:29 84.98 84.98 84.95 84.97 1.7K
13:30 85.01 85.05 85.01 85.05 1.1K
13:31 85.02 85.03 85.01 85.03 0.6K
13:32 85.00 85.08 85.00 85.08 4.4K
13:34 85.08 85.08 85.03 85.03 2.0K
13:35 85.05 85.05 85.05 85.05 1.7K
13:36 85.07 85.09 85.04 85.09 6.9K
13:37 85.05 85.06 85.03 85.05 2.9K
13:38 85.10 85.10 85.10 85.10 2.0K
13:39 85.18 85.18 85.18 85.18 0.1K
13:40 85.21 85.21 85.19 85.19 1.3K
13:41 85.24 85.24 85.24 85.24 0.4K
13:42 85.28 85.29 85.23 85.23 2.7K
13:43 85.24 85.24 85.23 85.24 0.7K
13:44 85.19 85.19 85.18 85.18 0.5K
13:45 85.10 85.11 85.04 85.04 2.7K
13:46 85.04 85.04 85.00 85.00 4.8K
13:47 85.00 85.00 84.95 84.95 2.2K
13:48 84.89 84.89 84.85 84.87 6.3K
13:49 84.80 84.80 84.75 84.78 5.2K
13:50 84.80 84.80 84.75 84.77 4.0K
13:51 84.66 84.67 84.59 84.64 18.7K
13:52 84.65 84.65 84.56 84.56 1.3K
13:53 84.59 84.59 84.52 84.57 8.1K
13:54 84.51 84.51 84.51 84.51 1.6K
13:55 84.52 84.62 84.52 84.61 12.0K
13:56 84.63 84.68 84.54 84.54 4.5K
13:57 84.55 84.55 84.53 84.53 0.6K
13:58 84.62 84.64 84.62 84.64 0.6K
13:59 84.64 84.64 84.59 84.59 4.6K
14:00 84.69 84.75 84.69 84.71 2.9K
14:01 84.68 84.72 84.62 84.62 2.5K
14:02 84.61 84.62 84.61 84.61 3.2K
14:03 84.72 84.73 84.72 84.73 2.1K
14:04 84.73 84.73 84.73 84.73 0.1K
14:05 84.72 84.74 84.72 84.72 1.2K
14:06 84.59 84.60 84.49 84.49 3.2K
14:07 84.48 84.48 84.44 84.46 7.0K
14:08 84.52 84.52 84.52 84.52 0.7K
14:09 84.48 84.55 84.48 84.55 2.0K
14:10 84.69 84.69 84.65 84.65 0.7K
14:11 84.70 84.72 84.69 84.69 0.9K
14:12 84.68 84.74 84.68 84.74 0.7K
14:13 84.70 84.77 84.70 84.77 2.1K
14:14 84.75 84.81 84.75 84.81 4.0K
14:15 84.80 84.80 84.69 84.69 5.8K
14:16 84.74 84.79 84.74 84.79 4.0K
14:17 84.70 84.77 84.70 84.71 2.3K
14:18 84.74 84.74 84.74 84.73 1.1K
14:19 84.68 84.77 84.68 84.76 3.9K
14:20 84.76 84.76 84.63 84.63 3.3K
14:21 84.61 84.66 84.61 84.65 0.8K
14:22 84.63 84.68 84.63 84.67 12.2K
14:23 84.65 84.65 84.65 84.65 0.9K
14:24 84.69 84.76 84.69 84.76 3.4K
14:25 84.74 84.76 84.73 84.76 6.7K
14:26 84.78 84.80 84.76 84.80 2.5K
14:27 84.96 85.07 84.92 84.92 101.3K
14:28 84.84 84.84 84.72 84.72 4.6K
14:29 84.67 84.72 84.67 84.72 2.1K
14:30 84.68 84.68 84.65 84.65 4.0K
14:31 84.62 84.62 84.62 84.62 1.3K
14:32 84.63 84.63 84.60 84.59 3.4K
14:33 84.60 84.60 84.60 84.60 0.9K
14:34 84.59 84.61 84.59 84.61 1.3K
14:35 84.58 84.60 84.50 84.52 7.6K
14:36 84.46 84.46 84.46 84.46 0.2K
14:37 84.47 84.47 84.45 84.47 5.4K
14:38 84.45 84.49 84.43 84.49 4.1K
14:39 84.52 84.53 84.47 84.47 12.8K
14:40 84.47 84.47 84.47 84.47 0.3K
14:41 84.40 84.45 84.40 84.42 3.2K
14:42 84.39 84.40 84.38 84.40 8.3K
14:43 84.39 84.39 84.37 84.38 2.9K
14:44 84.35 84.47 84.35 84.47 7.4K
14:45 84.49 84.49 84.47 84.48 6.6K
14:46 84.43 84.44 84.38 84.38 6.4K
14:47 84.44 84.49 84.38 84.38 17.3K
14:48 84.41 84.50 84.41 84.50 5.4K
14:49 84.50 84.51 84.46 84.49 41.1K
14:50 84.49 84.58 84.49 84.56 2.3K
14:51 84.62 84.64 84.51 84.51 20.3K
14:52 84.59 84.63 84.59 84.59 10.8K
14:53 84.61 84.61 84.53 84.53 5.3K
14:54 84.55 84.60 84.53 84.58 8.4K
14:55 84.56 84.63 84.56 84.63 10.5K
14:56 84.61 84.63 84.59 84.59 2.0K
14:57 84.61 84.62 84.60 84.61 4.2K
14:58 84.61 84.61 84.56 84.61 8.5K
14:59 84.58 84.58 84.55 84.55 3.9K
15:00 84.55 84.65 84.52 84.63 2.4K
15:01 84.62 84.66 84.62 84.66 4.2K
15:02 84.61 84.62 84.61 84.61 13.6K
15:03 84.61 84.66 84.61 84.65 10.5K
15:04 84.62 84.62 84.61 84.61 1.3K
15:05 84.56 84.57 84.50 84.50 5.1K
15:06 84.46 84.46 84.46 84.46 0.4K
15:07 84.43 84.43 84.35 84.36 3.0K
15:08 84.33 84.34 84.33 84.33 18.8K
15:09 84.33 84.40 84.33 84.40 5.5K
15:10 84.40 84.41 84.37 84.37 1.6K
15:11 84.34 84.36 84.33 84.34 4.7K
15:12 84.35 84.35 84.30 84.31 15.2K
15:13 84.31 84.33 84.31 84.33 0.8K
15:14 84.31 84.33 84.25 84.33 5.0K
15:15 84.29 84.30 84.27 84.27 24.5K
15:16 84.25 84.28 84.25 84.28 3.0K
15:17 84.28 84.28 84.24 84.26 5.5K
15:18 84.34 84.37 84.34 84.37 1.6K
15:19 84.38 84.41 84.38 84.40 3.6K
15:20 84.42 84.42 84.41 84.41 2.7K
15:22 84.37 84.39 84.34 84.39 2.3K
15:23 84.36 84.37 84.35 84.37 1,255.4K
15:24 84.36 84.36 84.33 84.35 4.0K
15:25 84.33 84.41 84.32 84.41 7.1K
15:26 84.44 84.44 84.40 84.40 0.9K
15:27 84.42 84.44 84.39 84.44 2.5K
15:28 84.47 84.47 84.42 84.42 3.4K
15:29 84.41 84.46 84.41 84.46 3.4K
15:30 84.48 84.56 84.48 84.55 5.6K
15:31 84.55 84.55 84.48 84.47 7.7K
15:32 84.48 84.54 84.48 84.54 4.5K
15:33 84.51 84.53 84.48 84.53 4.4K
15:34 84.55 84.72 84.54 84.72 19.6K
15:35 84.69 84.70 84.62 84.70 7.8K
15:36 84.73 84.75 84.69 84.69 7.6K
15:37 84.68 84.75 84.68 84.73 5.5K
15:38 84.73 84.75 84.70 84.75 11.5K
15:39 84.74 84.75 84.67 84.67 14.1K
15:40 84.69 84.75 84.69 84.73 16.9K
15:41 84.71 84.72 84.66 84.68 13.5K
15:42 84.68 84.75 84.68 84.75 6.7K
15:43 84.73 84.77 84.71 84.77 3.8K
15:44 84.78 84.80 84.77 84.78 12.9K
15:45 84.77 84.79 84.74 84.74 5.6K
15:46 84.75 84.76 84.70 84.73 4.0K
15:47 84.76 84.76 84.65 84.66 5.3K
15:48 84.67 84.77 84.67 84.76 6.8K
15:49 84.75 84.76 84.72 84.75 2.9K
15:50 84.77 84.81 84.77 84.79 8.2K
15:51 84.76 84.77 84.76 84.76 2.6K
15:52 84.79 84.84 84.79 84.83 8.9K
15:53 84.85 84.86 84.84 84.86 4.8K
15:54 84.86 84.87 84.84 84.84 7.2K
15:55 84.84 84.84 84.82 84.81 15.9K
15:56 84.82 84.82 84.77 84.79 6.0K
15:57 84.80 84.81 84.78 84.81 9.4K
15:58 84.80 84.80 84.77 84.77 12.7K
15:59 84.78 84.78 84.63 84.71 61.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし