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 83.07 83.14 83.00 83.03 170.4K
09:31 83.00 83.00 82.84 82.84 21.6K
09:32 82.85 82.93 82.73 82.75 30.7K
09:33 82.82 82.84 82.59 82.64 22.2K
09:34 82.64 82.68 82.61 82.62 26.7K
09:35 82.60 82.60 82.43 82.55 31.8K
09:36 82.59 82.66 82.56 82.66 21.8K
09:37 82.66 82.76 82.62 82.76 14.4K
09:38 82.78 82.78 82.58 82.58 21.9K
09:39 82.55 82.64 82.53 82.53 29.4K
09:40 82.54 82.60 82.45 82.51 25.0K
09:41 82.48 82.60 82.48 82.60 18.7K
09:42 82.60 82.75 82.53 82.75 21.7K
09:43 82.78 82.87 82.72 82.84 24.3K
09:44 82.85 82.95 82.83 82.95 40.5K
09:45 82.94 83.07 82.87 83.03 35.4K
09:46 83.05 83.09 82.93 82.93 22.1K
09:47 82.92 83.03 82.81 83.00 85.3K
09:48 82.98 83.02 82.89 82.89 9.9K
09:49 82.86 82.86 82.78 82.78 6.3K
09:50 82.71 82.82 82.68 82.82 3.0K
09:51 82.93 82.93 82.80 82.83 4.4K
09:52 82.86 82.86 82.71 82.71 4.9K
09:53 82.68 82.68 82.61 82.61 4.5K
09:54 82.61 82.65 82.57 82.65 4.4K
09:55 82.69 82.72 82.62 82.64 8.2K
09:56 82.61 82.62 82.48 82.62 25.7K
09:57 82.60 82.60 82.60 82.60 0.8K
09:58 82.52 82.52 82.43 82.46 14.0K
09:59 82.50 82.60 82.48 82.54 5.0K
10:00 82.57 82.57 82.47 82.47 13.2K
10:01 82.46 82.55 82.43 82.45 12.3K
10:02 82.42 82.42 82.36 82.36 32.0K
10:03 82.35 82.40 82.29 82.32 12.0K
10:04 82.28 82.36 82.27 82.35 4.8K
10:05 82.39 82.42 82.32 82.32 3.7K
10:06 82.30 82.35 82.27 82.29 3.3K
10:07 82.43 82.56 82.43 82.49 4.7K
10:08 82.52 82.54 82.35 82.40 25.2K
10:09 82.37 82.37 82.27 82.31 7.6K
10:10 82.31 82.43 82.31 82.42 3.3K
10:11 82.42 82.51 82.42 82.51 3.6K
10:12 82.49 82.58 82.46 82.51 12.8K
10:13 82.46 82.55 82.44 82.54 6.7K
10:14 82.51 82.56 82.51 82.56 2.8K
10:15 82.65 82.68 82.64 82.64 2.5K
10:16 82.65 82.68 82.64 82.68 2.8K
10:17 82.73 82.73 82.60 82.60 3.0K
10:18 82.56 82.59 82.52 82.59 3.1K
10:19 82.58 82.58 82.53 82.53 2.2K
10:20 82.53 82.57 82.53 82.54 3.4K
10:21 82.58 82.69 82.58 82.69 2.0K
10:22 82.70 82.77 82.70 82.76 29.6K
10:23 82.74 82.80 82.74 82.76 22.0K
10:24 82.76 82.76 82.66 82.66 3.1K
10:25 82.69 82.69 82.56 82.57 5.1K
10:26 82.56 82.58 82.52 82.52 8.3K
10:27 82.54 82.69 82.54 82.69 8.7K
10:28 82.70 82.70 82.63 82.63 2.0K
10:29 82.60 82.65 82.60 82.65 5.3K
10:30 82.70 82.70 82.68 82.68 2.6K
10:31 82.64 82.64 82.57 82.60 4.2K
10:32 82.65 82.75 82.65 82.73 4.4K
10:33 82.73 82.73 82.66 82.69 1.4K
10:34 82.73 82.76 82.66 82.66 3.1K
10:35 82.64 82.68 82.64 82.68 1.7K
10:36 82.63 82.63 82.59 82.59 28.3K
10:37 82.65 82.84 82.65 82.84 12.6K
10:38 82.85 82.92 82.85 82.92 15.4K
10:39 82.92 82.93 82.92 82.93 0.9K
10:40 82.91 82.93 82.91 82.93 0.7K
10:41 82.97 82.97 82.87 82.87 2.3K
10:42 82.81 82.88 82.81 82.88 3.5K
10:43 82.87 82.88 82.81 82.81 7.3K
10:44 82.80 82.91 82.76 82.91 4.6K
10:45 82.87 82.95 82.87 82.90 12.0K
10:46 82.92 82.92 82.73 82.77 9.1K
10:47 82.84 82.86 82.84 82.86 2.9K
10:48 82.82 82.83 82.77 82.81 3.0K
10:49 82.84 82.93 82.78 82.93 7.2K
10:50 82.90 82.95 82.90 82.93 3.3K
10:51 82.97 83.00 82.94 83.00 7.9K
10:52 83.00 83.00 82.89 82.92 10.1K
10:53 82.91 82.91 82.90 82.90 5.3K
10:54 82.94 82.94 82.88 82.88 4.4K
10:55 82.85 82.86 82.82 82.86 5.9K
10:56 82.86 82.87 82.85 82.87 2.0K
10:57 82.89 82.92 82.88 82.90 1.5K
10:58 82.91 82.91 82.91 82.91 2.6K
10:59 82.90 82.90 82.89 82.89 1.6K
11:00 82.86 82.89 82.86 82.87 4.4K
11:01 82.84 82.85 82.83 82.83 3.7K
11:02 82.84 82.84 82.81 82.81 2.4K
11:03 82.83 82.92 82.83 82.92 3.7K
11:04 82.87 82.91 82.78 82.78 5.9K
11:05 82.73 82.77 82.70 82.71 4.3K
11:06 82.75 82.78 82.75 82.78 3.8K
11:07 82.78 82.80 82.70 82.72 8.1K
11:08 82.66 82.76 82.66 82.76 1.2K
11:09 82.80 82.80 82.72 82.72 1.8K
11:10 82.75 82.75 82.66 82.66 2.0K
11:11 82.66 82.66 82.57 82.57 8.1K
11:12 82.60 82.64 82.60 82.63 3.2K
11:13 82.60 82.60 82.51 82.52 7.1K
11:14 82.50 82.50 82.41 82.43 11.9K
11:15 82.42 82.42 82.30 82.33 21.1K
11:16 82.34 82.34 82.26 82.26 20.1K
11:17 82.27 82.29 82.22 82.22 11.3K
11:18 82.22 82.22 82.15 82.17 3.1K
11:19 82.15 82.16 82.11 82.15 7.0K
11:20 82.17 82.20 82.17 82.18 3.8K
11:21 82.16 82.16 82.02 82.04 23.8K
11:22 82.06 82.15 82.05 82.14 4.2K
11:23 82.17 82.17 82.12 82.13 5.4K
11:24 82.04 82.11 82.03 82.11 5.6K
11:25 82.13 82.13 82.03 82.05 14.7K
11:26 82.08 82.19 82.08 82.19 2.6K
11:27 82.25 82.30 82.21 82.22 9.4K
11:28 82.20 82.29 82.20 82.29 7.0K
11:29 82.31 82.32 82.29 82.32 2.0K
11:30 82.33 82.42 82.31 82.40 5.4K
11:31 82.39 82.43 82.36 82.41 6.3K
11:32 82.37 82.38 82.35 82.35 8.4K
11:33 82.33 82.45 82.33 82.44 3.5K
11:34 82.44 82.44 82.40 82.40 2.7K
11:35 82.36 82.36 82.30 82.30 11.4K
11:36 82.32 82.48 82.32 82.47 1.4K
11:37 82.49 82.57 82.47 82.57 8.3K
11:38 82.58 82.59 82.54 82.58 6.5K
11:39 82.57 82.57 82.52 82.52 0.9K
11:40 82.48 82.57 82.48 82.56 0.9K
11:41 82.55 82.64 82.55 82.62 2.1K
11:42 82.62 82.68 82.62 82.68 4.3K
11:43 82.71 82.71 82.57 82.57 6.9K
11:44 82.55 82.62 82.55 82.62 1.6K
11:45 82.66 82.70 82.65 82.65 18.1K
11:46 82.66 82.66 82.58 82.58 11.2K
11:47 82.57 82.58 82.54 82.55 4.0K
11:48 82.53 82.53 82.53 82.53 0.7K
11:49 82.57 82.57 82.57 82.57 1.5K
11:50 82.55 82.58 82.55 82.57 1.4K
11:51 82.59 82.59 82.59 82.59 3.1K
11:52 82.66 82.69 82.66 82.69 2.9K
11:53 82.71 82.75 82.71 82.75 0.4K
11:54 82.69 82.72 82.68 82.68 9.2K
11:55 82.69 82.70 82.69 82.70 3.6K
11:56 82.72 82.72 82.67 82.67 1.5K
11:57 82.69 82.69 82.62 82.62 2.9K
11:58 82.61 82.61 82.59 82.60 1.3K
11:59 82.68 82.68 82.65 82.65 4.3K
12:00 82.68 82.68 82.65 82.66 2.6K
12:01 82.62 82.63 82.54 82.54 4.5K
12:02 82.53 82.53 82.46 82.48 2.6K
12:03 82.45 82.55 82.45 82.55 5.3K
12:04 82.58 82.64 82.54 82.54 2.7K
12:05 82.45 82.45 82.45 82.45 0.1K
12:06 82.46 82.46 82.46 82.46 1.5K
12:07 82.41 82.46 82.41 82.42 6.9K
12:08 82.52 82.55 82.52 82.53 0.8K
12:09 82.59 82.60 82.56 82.56 1.0K
12:10 82.54 82.55 82.52 82.52 0.6K
12:11 82.58 82.61 82.58 82.61 1.6K
12:12 82.63 82.66 82.63 82.66 1.7K
12:13 82.74 82.77 82.74 82.76 4.5K
12:14 82.71 82.74 82.71 82.73 1.7K
12:15 82.71 82.81 82.71 82.80 5.0K
12:16 82.80 82.80 82.75 82.78 2.1K
12:17 82.82 82.84 82.82 82.84 1.0K
12:18 82.81 82.81 82.81 82.81 1.3K
12:19 82.81 82.84 82.80 82.84 2.3K
12:20 82.79 82.79 82.79 82.79 0.6K
12:22 82.86 82.88 82.86 82.88 0.3K
12:23 82.81 82.81 82.81 82.81 0.8K
12:24 82.78 82.78 82.78 82.78 0.6K
12:26 82.80 82.80 82.72 82.73 1.2K
12:27 82.73 82.81 82.73 82.79 2.9K
12:29 82.84 82.84 82.81 82.81 11.6K
12:30 82.81 82.91 82.81 82.91 9.8K
12:31 82.92 82.92 82.92 82.92 0.6K
12:32 82.94 82.95 82.94 82.95 0.7K
12:33 82.91 82.96 82.91 82.96 12.8K
12:34 82.97 82.99 82.97 82.98 1.9K
12:35 83.00 83.01 82.99 83.00 5.3K
12:36 82.99 83.01 82.99 83.01 2.2K
12:37 83.10 83.11 83.09 83.09 9.1K
12:38 83.12 83.12 83.12 83.12 2.1K
12:39 83.07 83.08 83.06 83.06 5.0K
12:40 83.11 83.18 83.11 83.18 14.0K
12:41 83.17 83.18 83.16 83.16 8.2K
12:42 83.02 83.04 83.00 83.00 2.3K
12:43 83.06 83.06 83.06 83.06 1.9K
12:44 83.06 83.06 83.05 83.05 1.0K
12:45 83.08 83.08 83.06 83.06 2.2K
12:46 82.99 82.99 82.99 82.99 0.3K
12:48 83.06 83.11 83.06 83.10 4.3K
12:49 83.13 83.14 83.11 83.11 5.9K
12:50 83.10 83.10 83.06 83.07 2.7K
12:51 83.11 83.11 83.06 83.11 1.9K
12:52 83.13 83.14 83.13 83.14 4.7K
12:53 83.10 83.14 83.10 83.12 5.4K
12:54 83.14 83.14 83.11 83.11 1.6K
12:55 83.11 83.15 83.11 83.15 1.6K
12:56 83.07 83.07 83.04 83.04 1.3K
12:57 83.06 83.06 83.00 83.00 3.4K
12:58 83.02 83.04 82.98 83.04 7.8K
12:59 83.07 83.07 83.05 83.05 0.6K
13:00 83.08 83.08 83.00 83.03 2.6K
13:01 83.02 83.02 82.99 83.02 3.1K
13:02 83.02 83.03 83.02 83.03 1.4K
13:03 83.16 83.16 83.13 83.13 1.7K
13:04 83.13 83.15 83.11 83.15 2.1K
13:05 83.20 83.20 83.16 83.16 0.9K
13:06 83.20 83.20 83.15 83.15 2.4K
13:07 83.21 83.23 83.18 83.23 8.3K
13:08 83.25 83.25 83.23 83.24 4.8K
13:09 83.17 83.18 83.17 83.18 3.9K
13:10 83.21 83.25 83.21 83.25 3.6K
13:11 83.24 83.26 83.24 83.26 0.7K
13:12 83.28 83.28 83.24 83.24 1.0K
13:13 83.25 83.28 83.25 83.28 1.5K
13:14 83.22 83.22 83.22 83.22 0.1K
13:15 83.26 83.28 83.26 83.27 2.8K
13:16 83.31 83.33 83.27 83.33 7.6K
13:17 83.33 83.33 83.28 83.30 104.0K
13:18 83.29 83.30 83.23 83.26 3.8K
13:19 83.24 83.24 83.18 83.19 46.3K
13:20 83.16 83.18 83.11 83.14 9.5K
13:21 83.19 83.20 83.11 83.11 15.9K
13:22 83.09 83.09 83.07 83.09 4.9K
13:23 83.09 83.11 83.04 83.06 6.8K
13:24 83.08 83.08 83.06 83.06 4.7K
13:25 83.01 83.05 83.01 83.05 3.9K
13:26 83.09 83.09 83.09 83.09 0.5K
13:27 83.12 83.14 83.05 83.05 13.4K
13:28 83.04 83.05 83.03 83.03 85.4K
13:29 83.03 83.05 83.01 83.01 5.2K
13:30 83.03 83.07 83.02 83.05 41.5K
13:31 83.05 83.13 83.05 83.11 2.9K
13:32 83.06 83.11 83.06 83.08 12.9K
13:33 83.00 83.00 82.92 82.96 7.7K
13:34 82.93 82.93 82.91 82.93 1.9K
13:35 82.98 82.98 82.98 82.98 0.3K
13:36 82.94 82.94 82.84 82.84 2.1K
13:37 82.82 82.91 82.82 82.87 4.0K
13:38 82.90 82.91 82.90 82.91 1.7K
13:39 82.80 82.82 82.80 82.82 2.9K
13:40 82.79 82.79 82.75 82.75 2.7K
13:41 82.71 82.71 82.65 82.65 4.1K
13:42 82.64 82.74 82.64 82.72 5.7K
13:43 82.72 82.73 82.72 82.73 1.5K
13:44 82.71 82.71 82.61 82.63 3.1K
13:45 82.62 82.62 82.59 82.59 7.3K
13:46 82.64 82.78 82.64 82.76 16.2K
13:47 82.76 82.82 82.76 82.77 9.2K
13:48 82.74 82.77 82.71 82.71 2.3K
13:49 82.70 82.70 82.69 82.69 1.1K
13:50 82.70 82.70 82.67 82.70 1.7K
13:51 82.74 82.75 82.74 82.75 1.0K
13:52 82.74 82.74 82.69 82.69 1.2K
13:53 82.70 82.79 82.70 82.79 1.9K
13:54 82.85 82.93 82.85 82.93 3.4K
13:55 82.90 82.90 82.90 82.90 0.3K
13:56 82.90 82.95 82.90 82.95 2.0K
13:57 82.99 83.05 82.99 83.05 4.2K
13:58 83.09 83.18 83.05 83.18 30.4K
13:59 83.15 83.16 83.10 83.10 12.0K
14:00 83.04 83.10 82.91 82.96 19.5K
14:01 82.88 82.88 82.64 82.83 10.4K
14:02 82.79 82.79 82.68 82.68 3.5K
14:03 82.76 82.76 82.76 82.76 0.3K
14:04 82.67 82.75 82.63 82.69 3.7K
14:05 82.64 82.66 82.40 82.40 14.3K
14:06 82.40 82.40 82.23 82.33 33.6K
14:07 82.28 82.28 82.16 82.21 12.0K
14:08 82.25 82.38 82.13 82.13 12.9K
14:09 82.13 82.14 82.07 82.09 24.9K
14:10 82.09 82.10 82.06 82.08 30.6K
14:11 81.99 82.31 81.99 82.29 28.9K
14:12 82.21 82.25 82.19 82.19 0.9K
14:13 82.17 82.31 82.17 82.31 1.5K
14:14 82.36 82.46 82.36 82.41 6.2K
14:15 82.38 82.38 82.28 82.29 10.5K
14:16 82.23 82.23 82.09 82.11 29.1K
14:17 82.13 82.24 82.09 82.11 203.3K
14:18 82.16 82.16 81.96 82.02 13.7K
14:19 82.00 82.02 81.93 82.02 15.0K
14:20 82.10 82.18 82.10 82.11 26.4K
14:21 82.24 82.29 82.15 82.29 5.8K
14:22 82.30 82.51 82.30 82.51 1.8K
14:23 82.53 82.55 82.39 82.45 9.2K
14:24 82.40 82.55 82.40 82.46 4.4K
14:25 82.40 82.49 82.40 82.47 1.7K
14:26 82.43 82.43 82.34 82.34 2.2K
14:27 82.31 82.36 82.27 82.27 5.4K
14:28 82.30 82.30 82.16 82.17 7.4K
14:29 82.20 82.24 82.20 82.24 5.3K
14:30 82.22 82.24 82.13 82.24 21.3K
14:31 82.36 82.36 82.20 82.20 12.8K
14:32 82.22 82.45 82.22 82.43 12.4K
14:33 82.49 82.55 82.49 82.52 2.3K
14:34 82.53 82.53 82.42 82.44 1.1K
14:35 82.51 82.53 82.39 82.46 5.4K
14:36 82.46 82.48 82.43 82.48 2.1K
14:37 82.39 82.39 82.33 82.33 2.5K
14:38 82.27 82.27 82.12 82.15 9.4K
14:39 82.19 82.20 82.15 82.20 4.4K
14:40 82.22 82.33 82.22 82.33 4.8K
14:41 82.35 82.35 82.23 82.23 2.5K
14:42 82.34 82.34 82.18 82.21 4.3K
14:43 82.22 82.24 82.13 82.14 5.5K
14:44 82.18 82.25 82.18 82.20 2.4K
14:45 82.12 82.13 82.03 82.03 8.0K
14:46 82.03 82.08 81.95 82.00 28.7K
14:47 81.96 82.01 81.92 81.92 12.9K
14:48 81.82 81.89 81.73 81.75 18.1K
14:49 81.75 81.85 81.74 81.82 14.7K
14:50 81.94 81.94 81.78 81.78 3.8K
14:51 81.79 81.91 81.79 81.81 7.3K
14:52 81.79 81.80 81.74 81.79 3.7K
14:53 81.81 81.94 81.81 81.94 9.7K
14:54 81.96 81.96 81.84 81.84 4.2K
14:55 81.87 81.92 81.81 81.90 30.6K
14:56 81.94 81.94 81.76 81.80 8.7K
14:57 81.76 81.76 81.56 81.56 27.4K
14:58 81.56 81.69 81.55 81.63 13.4K
14:59 81.56 81.56 81.45 81.45 20.5K
15:00 81.47 81.60 81.40 81.49 12.6K
15:01 81.44 81.59 81.43 81.48 5.6K
15:02 81.44 81.46 81.29 81.29 8.6K
15:03 81.31 81.31 81.12 81.11 60.5K
15:04 81.14 81.14 80.97 80.97 15.7K
15:05 81.02 81.02 80.88 80.91 30.1K
15:06 80.92 80.96 80.81 80.84 14.8K
15:07 80.78 80.85 80.43 80.43 45.8K
15:08 80.44 80.44 79.86 80.05 103.7K
15:09 80.21 80.64 80.21 80.64 67.8K
15:10 80.65 80.67 80.08 80.36 34.1K
15:11 80.47 81.16 80.47 81.13 63.7K
15:12 81.05 81.20 80.80 80.83 23.2K
15:13 80.73 80.73 80.40 80.61 17.1K
15:14 80.45 80.84 80.26 80.84 36.0K
15:15 80.77 80.93 80.70 80.70 37.6K
15:16 80.65 80.81 80.64 80.68 17.6K
15:17 80.52 80.52 80.28 80.33 33.8K
15:18 80.27 80.48 80.21 80.24 33.9K
15:19 80.22 80.41 80.17 80.24 31.8K
15:20 80.24 80.73 80.20 80.73 52.4K
15:21 80.73 80.94 80.73 80.87 12.7K
15:22 80.83 80.85 80.67 80.70 16.7K
15:23 80.69 80.82 80.40 80.40 18.7K
15:24 80.42 80.52 80.36 80.48 49.1K
15:25 80.58 80.66 80.42 80.44 46.6K
15:26 80.40 80.57 80.37 80.40 23.6K
15:27 80.43 80.63 80.29 80.60 46.8K
15:28 80.65 80.80 80.65 80.76 14.2K
15:29 80.79 80.81 80.48 80.48 15.8K
15:30 80.50 80.65 80.37 80.37 24.7K
15:31 80.33 80.42 80.26 80.42 14.4K
15:32 80.40 80.51 80.33 80.35 14.4K
15:33 80.38 80.38 80.27 80.36 11.9K
15:34 80.30 80.45 80.19 80.26 38.0K
15:35 80.26 80.35 80.24 80.34 20.7K
15:36 80.50 80.53 80.20 80.21 14.5K
15:37 80.20 80.20 79.97 80.03 32.6K
15:38 80.11 80.11 79.90 79.94 28.0K
15:39 79.90 80.02 79.76 79.83 43.9K
15:40 79.79 79.90 79.64 79.90 59.7K
15:41 79.79 79.80 79.67 79.71 23.9K
15:42 79.79 79.86 79.69 79.72 35.0K
15:43 79.69 79.72 79.59 79.59 17.2K
15:44 79.60 79.60 79.33 79.37 72.3K
15:45 79.33 79.59 79.33 79.59 39.1K
15:46 79.62 79.87 79.62 79.75 23.5K
15:47 79.67 79.82 79.67 79.77 59.1K
15:48 79.76 79.98 79.76 79.94 16.3K
15:49 79.99 80.32 79.99 80.32 34.2K
15:50 80.35 80.48 80.25 80.35 42.6K
15:51 80.38 80.54 80.38 80.44 20.6K
15:52 80.45 80.58 80.43 80.58 17.8K
15:53 80.60 80.71 80.57 80.58 17.1K
15:54 80.61 80.70 80.61 80.66 28.8K
15:55 80.56 80.58 80.37 80.43 27.1K
15:56 80.37 80.48 80.28 80.28 4.0K
15:57 80.30 80.35 80.24 80.26 13.9K
15:58 80.23 80.23 80.07 80.07 10.8K
15:59 80.02 80.02 79.64 79.81 169.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし