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 81.22 81.23 81.11 81.18 137.9K
09:31 81.24 81.42 81.24 81.39 7.3K
09:32 81.39 81.48 81.28 81.28 12.1K
09:33 81.35 81.52 81.35 81.52 18.6K
09:34 81.53 81.57 81.48 81.53 14.5K
09:35 81.54 81.57 81.39 81.39 14.1K
09:36 81.40 81.40 81.30 81.30 21.3K
09:37 81.35 81.35 81.26 81.26 8.1K
09:38 81.24 81.29 81.24 81.25 12.1K
09:39 81.17 81.18 81.08 81.08 7.8K
09:40 81.05 81.21 81.03 81.03 14.4K
09:41 80.99 81.12 80.92 81.12 79.7K
09:42 81.10 81.19 81.03 81.05 32.7K
09:43 81.06 81.06 80.85 80.85 15.2K
09:44 80.81 80.81 80.62 80.65 21.0K
09:45 80.67 80.71 80.42 80.42 12.7K
09:46 80.42 80.54 80.42 80.49 13.0K
09:47 80.42 80.49 80.42 80.49 21.5K
09:48 80.48 80.48 80.20 80.20 17.3K
09:49 80.21 80.28 79.95 80.12 35.0K
09:50 80.14 80.26 80.06 80.26 14.2K
09:51 80.23 80.23 80.12 80.12 13.6K
09:52 80.13 80.31 80.13 80.31 11.1K
09:53 80.35 80.47 80.35 80.47 6.9K
09:54 80.51 80.51 80.18 80.18 20.5K
09:55 80.21 80.33 80.15 80.23 14.7K
09:56 80.25 80.40 80.25 80.35 47.7K
09:57 80.28 80.30 80.23 80.29 7.1K
09:58 80.32 80.32 80.07 80.08 6.6K
09:59 80.10 80.10 79.97 80.03 18.0K
10:00 80.07 80.10 79.96 80.05 10.7K
10:01 80.06 80.07 79.89 79.90 14.4K
10:02 79.90 80.00 79.84 80.00 7.7K
10:03 80.02 80.02 79.91 80.01 5.1K
10:04 80.06 80.17 79.86 79.86 8.6K
10:05 79.82 79.94 79.77 79.92 8.2K
10:06 79.93 79.96 79.73 79.76 3.9K
10:07 79.77 79.77 79.61 79.65 24.0K
10:08 79.71 79.71 79.57 79.61 10.7K
10:09 79.61 79.69 79.58 79.60 8.0K
10:10 79.59 79.81 79.58 79.78 4.9K
10:11 79.73 79.78 79.68 79.74 5.4K
10:12 79.80 79.83 79.73 79.80 5.1K
10:13 79.86 79.99 79.86 79.99 9.6K
10:14 79.96 80.03 79.96 80.01 12.1K
10:15 79.97 79.97 79.60 79.62 3.3K
10:16 79.63 79.67 79.60 79.63 4.1K
10:17 79.59 79.64 79.57 79.59 4.2K
10:18 79.53 79.54 79.46 79.50 12.3K
10:19 79.53 79.56 79.45 79.53 4.8K
10:20 79.49 79.62 79.49 79.58 7.4K
10:21 79.37 79.47 79.35 79.38 13.0K
10:22 79.34 79.34 79.25 79.28 19.1K
10:23 79.30 79.32 79.23 79.24 10.7K
10:24 79.24 79.26 79.08 79.08 8.0K
10:25 79.12 79.30 79.12 79.30 6.4K
10:26 79.38 79.43 79.15 79.18 13.4K
10:27 79.14 79.15 79.06 79.06 4.3K
10:28 79.03 79.18 78.99 79.18 22.1K
10:29 79.10 79.23 79.10 79.23 5.7K
10:30 79.26 79.26 79.16 79.17 12.1K
10:31 79.14 79.15 79.02 79.02 7.6K
10:32 79.23 79.40 79.23 79.33 3.9K
10:33 79.37 79.39 79.18 79.27 7.2K
10:34 79.24 79.27 79.12 79.14 14.7K
10:35 79.16 79.17 78.97 78.97 6.4K
10:36 78.92 79.00 78.89 78.98 17.7K
10:37 79.00 79.00 78.89 78.99 20.6K
10:38 79.02 79.16 79.02 79.11 6.4K
10:39 79.16 79.18 79.00 79.00 4.2K
10:40 78.96 79.09 78.96 79.09 1.3K
10:41 78.99 78.99 78.86 78.89 11.9K
10:42 78.90 79.12 78.90 79.12 12.1K
10:43 79.18 79.33 79.18 79.33 10.6K
10:44 79.36 79.50 79.36 79.50 10.6K
10:45 79.41 79.41 79.28 79.31 15.3K
10:46 79.28 79.37 79.23 79.36 5.7K
10:47 79.40 79.53 79.40 79.45 3.9K
10:48 79.50 79.60 79.50 79.60 3.5K
10:49 79.59 79.72 79.59 79.72 11.4K
10:50 79.70 79.85 79.67 79.85 14.1K
10:51 79.85 79.88 79.80 79.83 5.1K
10:52 79.83 79.85 79.70 79.73 26.0K
10:53 79.81 79.81 79.79 79.81 2.1K
10:54 79.78 79.78 79.66 79.72 1.9K
10:55 79.71 79.78 79.65 79.73 5.3K
10:56 79.65 79.65 79.54 79.57 6.4K
10:57 79.53 79.58 79.51 79.54 5.3K
10:58 79.62 79.79 79.62 79.79 2.0K
10:59 79.78 79.85 79.74 79.82 5.5K
11:00 79.77 79.78 79.65 79.67 3.6K
11:01 79.77 79.77 79.61 79.61 4.8K
11:02 79.56 79.58 79.55 79.55 2.8K
11:03 79.64 79.77 79.64 79.74 1.6K
11:04 79.66 79.66 79.53 79.53 2.3K
11:05 79.48 79.53 79.47 79.47 4.0K
11:06 79.47 79.47 79.40 79.43 6.2K
11:07 79.50 79.50 79.32 79.34 7.0K
11:08 79.36 79.45 79.33 79.33 12.7K
11:09 79.35 79.37 79.30 79.31 8.8K
11:10 79.33 79.33 79.26 79.28 4.1K
11:11 79.30 79.31 79.21 79.27 5.4K
11:12 79.25 79.25 79.15 79.17 5.4K
11:13 79.17 79.25 79.14 79.25 6.3K
11:14 79.28 79.28 79.24 79.25 1.5K
11:15 79.39 79.39 79.26 79.26 3.1K
11:16 79.25 79.30 79.19 79.30 5.0K
11:17 79.35 79.37 79.30 79.30 4.8K
11:18 79.31 79.37 79.30 79.37 1.3K
11:19 79.29 79.33 79.28 79.30 3.8K
11:20 79.37 79.41 79.36 79.37 6.6K
11:21 79.40 79.57 79.40 79.51 7.0K
11:22 79.47 79.48 79.41 79.46 6.2K
11:23 79.52 79.66 79.52 79.66 2.8K
11:24 79.68 79.70 79.67 79.69 2.5K
11:25 79.69 79.69 79.69 79.69 0.4K
11:26 79.68 79.69 79.68 79.69 1.2K
11:27 79.67 79.76 79.67 79.76 4.9K
11:28 79.72 79.72 79.67 79.67 6.8K
11:29 79.65 79.66 79.64 79.66 25.1K
11:30 79.63 79.63 79.59 79.61 3.2K
11:31 79.74 79.76 79.67 79.67 2.1K
11:32 79.69 79.74 79.69 79.74 1.2K
11:33 79.62 79.62 79.62 79.62 1.1K
11:34 79.61 79.68 79.61 79.66 1.7K
11:35 79.66 79.67 79.62 79.64 12.9K
11:36 79.63 79.85 79.63 79.85 2.2K
11:37 79.82 80.12 79.82 80.10 18.1K
11:38 80.14 80.17 80.11 80.15 9.1K
11:39 80.15 80.21 80.09 80.13 9.1K
11:40 80.13 80.14 80.03 80.12 13.9K
11:41 80.08 80.14 79.93 79.98 8.6K
11:42 79.94 79.97 79.94 79.97 4.8K
11:43 79.97 80.08 79.94 80.08 13.6K
11:44 80.05 80.16 80.05 80.16 6.2K
11:45 80.02 80.02 80.02 80.02 0.2K
11:46 80.06 80.12 80.06 80.11 2.7K
11:47 80.16 80.16 80.08 80.08 1.9K
11:48 80.09 80.09 80.00 80.00 2.9K
11:49 79.97 79.97 79.88 79.95 3.7K
11:50 79.93 79.93 79.86 79.86 1.0K
11:51 79.94 79.94 79.92 79.93 1.7K
11:52 79.83 79.83 79.81 79.82 2.4K
11:53 79.79 79.80 79.77 79.78 3.0K
11:54 79.76 79.78 79.74 79.75 1.2K
11:55 79.73 79.73 79.72 79.72 0.5K
11:56 79.77 79.77 79.77 79.77 1.6K
11:57 79.78 79.78 79.73 79.74 0.4K
11:58 79.69 79.79 79.68 79.79 4.4K
11:59 79.85 79.85 79.85 79.85 2.2K
12:00 79.80 79.81 79.79 79.81 1.8K
12:01 79.69 79.73 79.69 79.73 1.5K
12:02 79.68 79.78 79.68 79.78 2.4K
12:03 79.79 79.79 79.72 79.72 0.6K
12:04 79.75 79.75 79.67 79.67 1.9K
12:05 79.71 79.71 79.64 79.64 5.4K
12:06 79.63 79.69 79.62 79.67 2.8K
12:07 79.70 79.70 79.60 79.60 1.2K
12:08 79.64 79.64 79.54 79.54 3.9K
12:09 79.60 79.60 79.53 79.54 5.0K
12:10 79.54 79.59 79.54 79.59 5.0K
12:11 79.57 79.57 79.52 79.52 6.4K
12:13 79.50 79.51 79.48 79.48 8.4K
12:14 79.56 79.57 79.56 79.56 6.0K
12:15 79.47 79.48 79.43 79.44 7.4K
12:16 79.38 79.42 79.38 79.42 2.4K
12:17 79.40 79.41 79.28 79.29 17.7K
12:18 79.26 79.27 79.14 79.14 8.2K
12:19 79.10 79.14 79.04 79.06 14.3K
12:20 79.06 79.14 79.06 79.07 16.4K
12:21 79.01 79.04 78.95 78.96 8.1K
12:22 78.98 78.98 78.90 78.92 2.6K
12:23 79.07 79.11 79.07 79.11 2.5K
12:24 79.11 79.11 79.06 79.10 13.5K
12:25 79.11 79.11 78.84 78.94 24.0K
12:26 78.98 78.98 78.87 78.88 3.2K
12:27 78.88 78.97 78.88 78.97 2.7K
12:28 78.98 79.00 78.92 78.92 2.1K
12:29 78.92 78.93 78.82 78.86 16.8K
12:30 78.89 78.89 78.68 78.71 28.3K
12:31 78.75 78.79 78.66 78.66 7.2K
12:32 78.68 78.68 78.55 78.57 14.1K
12:33 78.74 78.78 78.74 78.77 2.1K
12:34 78.77 78.80 78.65 78.65 11.9K
12:35 78.70 78.73 78.54 78.54 58.2K
12:36 78.53 78.59 78.48 78.51 72.6K
12:37 78.48 78.48 78.44 78.46 10.1K
12:38 78.47 78.50 78.40 78.41 32.9K
12:39 78.41 78.45 78.37 78.42 5.0K
12:40 78.35 78.65 78.35 78.65 12.3K
12:41 78.60 78.60 78.40 78.40 0.9K
12:42 78.40 78.40 78.31 78.38 4.2K
12:43 78.34 78.34 78.25 78.26 11.5K
12:44 78.26 78.29 78.23 78.25 10.0K
12:45 78.19 78.42 78.19 78.40 5.8K
12:46 78.43 78.50 78.40 78.50 5.4K
12:47 78.51 78.51 78.39 78.42 3.7K
12:48 78.39 78.41 78.35 78.40 1.8K
12:49 78.30 78.30 77.98 78.03 43.5K
12:50 78.22 78.32 78.13 78.14 14.1K
12:51 78.17 78.17 77.91 77.92 38.9K
12:52 77.96 77.97 77.62 77.65 58.6K
12:53 77.64 77.91 77.63 77.83 28.9K
12:54 77.89 77.91 77.17 77.40 151.6K
12:55 77.47 77.76 77.47 77.76 45.6K
12:56 77.77 77.84 77.51 77.84 19.0K
12:57 77.80 77.81 77.66 77.76 21.6K
12:58 77.78 78.27 77.78 78.27 24.7K
12:59 78.32 78.41 78.31 78.31 30.1K
13:00 78.15 78.21 78.01 78.15 21.3K
13:01 78.15 78.18 77.99 77.99 12.0K
13:02 77.83 77.95 77.83 77.95 6.6K
13:03 77.94 77.97 77.82 77.84 18.5K
13:04 77.70 77.84 77.70 77.84 10.6K
13:05 77.88 77.88 77.75 77.75 12.1K
13:06 77.70 77.71 77.62 77.71 11.4K
13:07 77.77 77.93 77.77 77.93 5.9K
13:08 77.96 77.98 77.86 77.86 2.3K
13:09 77.84 77.84 77.71 77.71 3.2K
13:10 77.66 77.66 77.47 77.52 26.5K
13:11 77.64 77.64 77.40 77.40 7.3K
13:12 77.39 77.49 77.39 77.49 9.9K
13:13 77.41 77.41 77.35 77.36 3.4K
13:14 77.36 77.58 77.34 77.58 10.1K
13:15 77.57 77.57 77.21 77.21 11.7K
13:16 77.17 77.51 77.12 77.51 15.3K
13:17 77.42 77.42 77.42 77.42 0.8K
13:18 77.15 77.15 76.96 77.05 34.1K
13:19 77.01 77.10 76.89 77.09 42.8K
13:20 77.06 77.06 76.93 76.93 9.5K
13:21 76.97 77.04 76.86 77.04 12.7K
13:22 76.95 76.95 76.80 76.81 14.0K
13:23 76.89 76.99 76.69 76.91 20.2K
13:24 76.90 77.09 76.78 77.07 12.2K
13:25 77.13 77.31 77.13 77.23 10.7K
13:26 77.22 77.44 77.22 77.44 8.7K
13:27 77.49 77.61 77.49 77.56 32.3K
13:28 77.63 77.73 77.62 77.73 32.9K
13:29 77.74 77.91 77.74 77.89 8.9K
13:30 77.88 77.88 77.68 77.68 10.3K
13:31 77.65 77.66 77.60 77.60 15.5K
13:32 77.61 77.75 77.60 77.75 7.7K
13:33 77.73 77.81 77.73 77.81 6.2K
13:34 77.55 77.55 77.55 77.55 3.6K
13:35 77.72 77.86 77.72 77.86 2.1K
13:36 77.89 78.01 77.89 77.95 16.5K
13:37 77.97 78.17 77.97 78.17 11.4K
13:38 78.23 78.23 78.04 78.04 29.7K
13:39 78.04 78.10 78.01 78.04 14.1K
13:40 77.94 77.98 77.94 77.96 13.8K
13:41 77.93 78.03 77.93 78.03 8.3K
13:42 77.92 77.92 77.85 77.87 19.0K
13:43 77.92 77.94 77.92 77.94 2.4K
13:44 77.87 77.91 77.87 77.90 4.2K
13:45 77.73 77.80 77.73 77.78 5.7K
13:46 77.68 77.91 77.68 77.91 6.0K
13:47 77.97 78.01 77.92 78.01 12.4K
13:48 78.03 78.08 78.00 78.08 9.3K
13:49 78.02 78.02 77.94 78.02 11.4K
13:50 78.02 78.07 78.02 78.05 2.5K
13:51 78.05 78.10 78.03 78.10 8.8K
13:52 78.07 78.16 78.07 78.15 7.1K
13:53 78.16 78.16 78.06 78.06 2.7K
13:54 78.00 78.00 77.91 77.91 3.2K
13:55 77.91 77.91 77.89 77.89 1.3K
13:56 78.09 78.16 78.08 78.16 3.6K
13:57 78.17 78.18 78.15 78.18 2.3K
13:58 78.22 78.31 78.22 78.26 8.3K
13:59 78.29 78.39 78.29 78.36 55.3K
14:00 78.34 78.34 78.27 78.27 19.5K
14:01 78.38 78.38 78.20 78.20 8.0K
14:02 78.25 78.30 78.23 78.30 175.5K
14:03 78.31 78.35 78.31 78.34 11.8K
14:04 78.36 78.46 78.36 78.42 2.7K
14:05 78.35 78.35 78.29 78.29 5.7K
14:06 78.46 78.48 78.31 78.33 6.5K
14:07 78.42 78.49 78.42 78.49 4.0K
14:08 78.44 78.44 78.41 78.43 2.4K
14:09 78.42 78.42 78.41 78.42 1.7K
14:10 78.25 78.25 78.20 78.23 2.1K
14:11 78.24 78.33 78.24 78.33 2.5K
14:12 78.33 78.39 78.33 78.36 2.0K
14:13 78.35 78.35 78.19 78.19 2.3K
14:14 78.21 78.21 78.17 78.18 2.6K
14:15 78.11 78.11 78.03 78.03 7.4K
14:16 78.08 78.08 78.03 78.03 6.3K
14:17 78.01 78.02 77.99 78.02 4.0K
14:18 77.96 78.04 77.96 78.04 5.9K
14:19 78.06 78.06 77.93 77.98 2.4K
14:20 77.91 77.99 77.91 77.96 14.7K
14:21 77.96 77.96 77.96 77.96 0.4K
14:22 77.80 77.81 77.78 77.79 3.4K
14:23 77.86 77.94 77.86 77.93 2.7K
14:24 77.99 77.99 77.99 77.99 0.9K
14:25 77.84 77.84 77.80 77.80 4.2K
14:26 77.83 77.86 77.82 77.86 4.1K
14:27 77.82 77.87 77.82 77.87 0.3K
14:28 77.87 77.87 77.76 77.78 8.9K
14:29 77.73 77.75 77.72 77.72 0.9K
14:30 77.64 77.65 77.62 77.65 6.7K
14:31 77.66 77.66 77.57 77.64 8.2K
14:32 77.55 77.62 77.49 77.49 6.6K
14:33 77.55 77.55 77.51 77.51 5.1K
14:34 77.50 77.51 77.32 77.32 16.6K
14:35 77.38 77.39 77.30 77.30 4.7K
14:36 77.26 77.35 77.26 77.29 10.4K
14:37 77.24 77.24 77.18 77.18 2.8K
14:38 77.17 77.17 77.17 77.17 0.3K
14:39 77.14 77.16 77.06 77.06 4.7K
14:40 77.05 77.05 76.94 76.95 30.6K
14:41 76.94 76.98 76.94 76.98 3.5K
14:42 76.96 77.00 76.92 76.92 8.4K
14:43 76.91 76.91 76.87 76.87 5.8K
14:44 76.80 76.80 76.62 76.62 8.8K
14:45 76.75 76.75 76.53 76.53 12.7K
14:46 76.49 76.60 76.46 76.52 21.4K
14:47 76.44 76.60 76.26 76.60 17.9K
14:48 76.64 76.86 76.58 76.58 11.3K
14:49 76.69 76.69 76.60 76.66 8.6K
14:50 76.73 76.73 76.68 76.68 17.9K
14:51 76.45 76.45 76.33 76.37 5.4K
14:52 76.32 76.39 76.25 76.39 3.7K
14:53 76.26 76.42 76.21 76.41 8.0K
14:54 76.36 76.58 76.36 76.46 7.1K
14:55 76.40 76.45 76.40 76.44 2.4K
14:56 76.55 76.69 76.55 76.69 2.0K
14:57 76.72 76.95 76.72 76.95 13.8K
14:58 76.98 76.98 76.95 76.97 2.1K
14:59 76.92 76.92 76.89 76.92 3.5K
15:00 76.96 76.96 76.88 76.88 2.4K
15:01 76.99 76.99 76.87 76.86 3.4K
15:02 76.86 76.90 76.71 76.73 14.0K
15:03 76.60 76.67 76.59 76.63 1.9K
15:04 76.53 76.54 76.48 76.51 7.2K
15:05 76.52 76.63 76.49 76.49 14.5K
15:06 76.48 76.52 76.48 76.50 4.2K
15:07 76.49 76.57 76.47 76.57 9.9K
15:08 76.42 76.42 76.29 76.29 2.6K
15:09 76.28 76.28 76.20 76.20 9.4K
15:10 76.17 76.19 75.99 75.99 16.6K
15:11 75.91 76.06 75.86 76.06 47.4K
15:12 75.88 75.88 75.78 75.80 32.7K
15:13 75.86 75.99 75.77 75.80 26.8K
15:14 75.96 76.06 75.96 76.02 6.8K
15:15 75.99 75.99 75.81 75.82 8.0K
15:16 75.92 76.07 75.92 76.01 7.5K
15:17 76.09 76.42 76.09 76.42 7.6K
15:18 76.39 76.61 76.39 76.58 24.0K
15:19 76.60 76.69 76.51 76.51 14.4K
15:20 76.47 76.68 76.47 76.68 5.9K
15:21 76.73 76.78 76.70 76.78 2.4K
15:22 76.77 76.86 76.77 76.86 2.6K
15:23 76.93 76.94 76.89 76.91 6.4K
15:24 76.84 76.90 76.84 76.90 5.6K
15:25 76.75 76.75 76.57 76.57 6.1K
15:26 76.56 76.61 76.48 76.48 5.9K
15:27 76.54 76.54 76.35 76.42 3.7K
15:28 76.40 76.44 76.40 76.44 8.2K
15:29 76.59 76.62 76.44 76.46 6.8K
15:30 76.50 76.50 76.46 76.46 3.6K
15:31 76.64 76.64 76.50 76.50 7.7K
15:32 76.50 76.51 76.49 76.51 0.9K
15:33 76.46 76.46 76.27 76.30 5.2K
15:34 76.28 76.28 76.23 76.25 1.2K
15:35 76.20 76.20 76.00 76.00 8.1K
15:36 75.96 75.96 75.90 75.90 3.1K
15:37 75.95 76.05 75.85 76.04 10.0K
15:38 76.18 76.25 76.11 76.25 28.9K
15:39 76.20 76.36 76.20 76.36 17.8K
15:40 76.30 76.40 76.26 76.29 3.3K
15:41 76.25 76.45 76.23 76.45 2.1K
15:42 76.56 76.75 76.56 76.74 7.7K
15:43 76.67 76.82 76.67 76.79 10.5K
15:44 76.73 76.75 76.71 76.75 19.4K
15:45 76.74 76.85 76.74 76.83 11.8K
15:46 76.85 76.98 76.85 76.98 9.0K
15:47 77.04 77.04 76.90 76.91 11.1K
15:48 76.89 76.89 76.70 76.69 5.9K
15:49 76.70 76.70 76.62 76.63 5.8K
15:50 76.59 76.73 76.59 76.68 15.0K
15:51 76.68 76.71 76.63 76.69 11.8K
15:52 76.70 76.70 76.56 76.57 14.0K
15:53 76.54 76.58 76.43 76.45 11.6K
15:54 76.45 76.49 76.40 76.49 25.4K
15:55 76.59 76.71 76.54 76.71 26.7K
15:56 76.67 76.77 76.64 76.71 13.8K
15:57 76.72 76.79 76.65 76.70 13.3K
15:58 76.76 76.78 76.48 76.51 35.3K
15:59 76.46 76.46 76.29 76.32 128.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし