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 75.70 75.79 75.70 75.71 138.9K
09:31 75.76 75.76 75.53 75.55 16.0K
09:32 75.50 75.65 75.50 75.61 8.2K
09:33 75.70 75.73 75.66 75.68 5.8K
09:34 75.58 75.65 75.49 75.51 9.4K
09:35 75.38 75.50 75.38 75.50 27.1K
09:36 75.52 75.58 75.37 75.37 8.7K
09:37 75.36 75.38 75.22 75.22 16.7K
09:38 75.20 75.39 75.20 75.33 16.8K
09:39 75.36 75.36 75.17 75.18 10.9K
09:40 75.14 75.14 74.76 74.77 139.6K
09:41 74.81 74.94 74.81 74.95 24.1K
09:42 74.92 74.92 74.78 74.78 13.5K
09:43 74.79 74.79 74.69 74.78 34.0K
09:44 74.73 74.80 74.69 74.71 38.2K
09:45 74.69 74.86 74.68 74.74 22.6K
09:46 74.66 74.66 74.55 74.56 23.0K
09:47 74.54 74.61 74.50 74.50 16.8K
09:48 74.47 74.48 74.41 74.43 12.7K
09:49 74.45 74.49 74.39 74.42 5.3K
09:50 74.40 74.51 74.38 74.51 13.1K
09:51 74.49 74.53 74.35 74.35 17.6K
09:52 74.40 74.48 74.30 74.30 7.8K
09:53 74.31 74.35 74.22 74.25 20.7K
09:54 74.19 74.48 74.19 74.42 8.0K
09:55 74.44 74.44 74.27 74.29 3.5K
09:56 74.27 74.60 74.27 74.57 16.4K
09:57 74.56 74.78 74.56 74.78 19.3K
09:58 74.78 74.88 74.78 74.78 11.2K
09:59 74.71 74.77 74.71 74.76 7.2K
10:00 74.68 74.77 74.56 74.58 55.4K
10:01 74.58 74.68 74.55 74.55 8.6K
10:02 74.57 74.57 74.33 74.33 42.9K
10:03 74.49 74.58 74.42 74.57 20.6K
10:04 74.50 74.50 74.40 74.40 8.8K
10:05 74.41 74.41 74.38 74.40 1.5K
10:06 74.41 74.41 74.29 74.33 15.5K
10:07 74.29 74.49 74.29 74.43 8.7K
10:08 74.37 74.37 74.26 74.28 4.0K
10:09 74.23 74.25 74.23 74.24 8.4K
10:10 74.18 74.19 74.02 74.02 23.8K
10:11 74.05 74.23 74.02 74.23 29.2K
10:12 74.19 74.37 74.19 74.37 14.3K
10:13 74.34 74.45 74.24 74.43 4.6K
10:14 74.37 74.37 74.29 74.31 5.2K
10:15 74.33 74.46 74.33 74.45 4.6K
10:16 74.47 74.50 74.29 74.29 6.9K
10:17 74.32 74.32 74.24 74.24 5.3K
10:18 74.18 74.24 74.12 74.14 2.7K
10:19 74.15 74.24 74.15 74.24 5.6K
10:20 74.15 74.20 74.07 74.08 4.2K
10:21 74.10 74.14 74.08 74.14 4.9K
10:22 74.15 74.19 74.06 74.06 16.7K
10:23 74.17 74.23 74.17 74.23 9.2K
10:24 74.13 74.13 74.04 74.04 3.1K
10:25 73.97 74.04 73.95 74.04 16.7K
10:26 73.98 73.98 73.85 73.87 14.4K
10:27 73.86 73.97 73.86 73.93 8.7K
10:28 73.91 73.94 73.87 73.87 6.5K
10:29 73.91 74.01 73.88 74.00 6.8K
10:30 73.98 74.00 73.92 73.96 13.1K
10:31 73.96 74.06 73.94 73.94 2.8K
10:32 73.93 74.12 73.91 74.12 24.3K
10:33 74.13 74.13 74.00 74.00 3.5K
10:34 73.90 74.12 73.90 74.12 6.2K
10:35 74.06 74.06 73.98 74.01 17.3K
10:36 74.00 74.00 73.90 73.94 3.9K
10:37 73.93 73.96 73.93 73.96 0.8K
10:38 74.04 74.20 74.03 74.19 10.2K
10:39 74.21 74.22 74.15 74.18 4.2K
10:40 74.18 74.20 74.10 74.10 1.1K
10:41 74.11 74.11 74.04 74.04 16.8K
10:42 74.06 74.06 73.95 73.95 29.0K
10:43 73.91 73.91 73.89 73.91 19.9K
10:44 74.01 74.05 73.92 73.92 17.4K
10:45 73.93 74.02 73.93 73.94 13.1K
10:46 73.92 73.97 73.90 73.90 27.4K
10:47 73.89 73.94 73.84 73.94 11.5K
10:48 73.99 74.03 73.91 74.03 7.1K
10:49 74.02 74.06 74.02 74.05 2.1K
10:50 74.01 74.05 73.96 73.96 20.8K
10:51 73.95 73.95 73.87 73.91 5.4K
10:52 73.92 73.92 73.88 73.88 1.0K
10:53 73.91 73.91 73.76 73.78 11.4K
10:54 73.79 73.80 73.74 73.77 4.2K
10:55 73.80 74.01 73.80 74.01 90.6K
10:56 74.03 74.03 73.97 74.01 4.5K
10:57 74.03 74.03 73.91 73.91 5.9K
10:58 73.89 73.90 73.79 73.80 6.0K
10:59 73.80 73.84 73.80 73.84 6.3K
11:00 73.85 73.90 73.79 73.90 3.8K
11:01 73.84 73.85 73.80 73.80 1.3K
11:02 74.01 74.01 73.95 73.95 0.5K
11:03 74.01 74.01 73.96 73.96 3.2K
11:04 73.94 73.97 73.89 73.97 3.1K
11:05 74.06 74.06 73.99 73.99 2.1K
11:06 74.04 74.04 73.95 73.95 1.6K
11:07 73.95 73.95 73.85 73.85 7.0K
11:08 73.84 73.92 73.80 73.80 11.3K
11:09 73.84 73.84 73.80 73.80 2.7K
11:10 73.76 73.78 73.74 73.78 2.7K
11:11 73.88 73.88 73.75 73.75 2.0K
11:12 73.76 73.76 73.76 73.76 0.6K
11:13 73.81 73.81 73.72 73.74 8.5K
11:14 73.75 73.79 73.75 73.79 2.9K
11:15 73.86 73.92 73.86 73.92 3.4K
11:16 73.88 73.88 73.84 73.84 1.0K
11:17 73.79 73.79 73.69 73.69 4.9K
11:18 73.67 73.68 73.63 73.67 13.5K
11:19 73.65 73.65 73.65 73.65 0.8K
11:20 73.68 73.71 73.68 73.71 3.6K
11:21 73.71 73.72 73.70 73.70 1.7K
11:22 73.71 73.71 73.71 73.71 4.2K
11:23 73.68 73.68 73.65 73.68 21.1K
11:24 73.65 73.65 73.61 73.61 4.6K
11:25 73.61 73.78 73.61 73.78 21.9K
11:26 73.70 73.85 73.69 73.83 152.5K
11:27 73.81 73.98 73.78 73.97 15.5K
11:28 73.98 73.99 73.88 73.88 3.8K
11:29 73.86 73.99 73.86 73.99 3.5K
11:30 73.97 73.97 73.92 73.92 2.2K
11:31 73.82 73.88 73.76 73.81 2.6K
11:32 73.81 73.89 73.81 73.89 3.1K
11:33 73.90 73.90 73.73 73.73 8.0K
11:34 73.75 73.77 73.69 73.69 3.0K
11:35 73.74 73.80 73.74 73.75 1.8K
11:36 73.70 73.77 73.70 73.75 3.7K
11:37 73.74 73.74 73.65 73.68 4.3K
11:38 73.67 73.70 73.64 73.67 13.0K
11:39 73.73 73.73 73.66 73.66 21.8K
11:40 73.64 73.68 73.64 73.68 3.8K
11:41 73.66 73.73 73.66 73.69 4.2K
11:42 73.78 73.81 73.78 73.81 1.6K
11:43 73.84 73.98 73.84 73.95 6.7K
11:44 73.95 74.00 73.95 74.00 14.4K
11:45 74.04 74.04 73.90 73.99 5.6K
11:46 74.07 74.12 74.06 74.12 3.7K
11:47 74.15 74.42 74.14 74.42 14.2K
11:48 74.37 74.53 74.37 74.53 26.7K
11:49 74.47 74.47 74.38 74.38 9.4K
11:50 74.37 74.42 74.32 74.42 10.4K
11:51 74.43 74.59 74.43 74.58 18.4K
11:52 74.57 74.57 74.47 74.52 5.6K
11:53 74.51 74.60 74.50 74.60 14.8K
11:54 74.58 74.63 74.58 74.61 6.3K
11:55 74.64 74.64 74.56 74.61 5.4K
11:56 74.61 74.62 74.61 74.62 2.2K
11:57 74.48 74.61 74.48 74.61 3.3K
11:58 74.50 74.50 74.36 74.38 8.5K
11:59 74.39 74.48 74.39 74.46 2.1K
12:00 74.40 74.45 74.40 74.44 3.7K
12:01 74.51 74.51 74.51 74.51 1.0K
12:02 74.57 74.57 74.45 74.44 2.4K
12:03 74.31 74.31 74.22 74.26 12.9K
12:04 74.23 74.25 74.23 74.25 1.3K
12:05 74.16 74.16 74.01 74.08 9.7K
12:06 74.06 74.07 73.98 73.99 4.9K
12:07 73.98 74.01 73.98 73.99 4.4K
12:08 74.14 74.14 74.14 74.14 1.4K
12:09 74.20 74.20 74.17 74.17 2.2K
12:10 74.15 74.23 74.05 74.05 1.5K
12:11 74.03 74.07 73.99 74.07 3.4K
12:12 74.08 74.15 74.07 74.09 2.3K
12:13 74.05 74.09 73.98 74.04 11.6K
12:14 74.00 74.00 74.00 74.00 1.0K
12:15 73.95 73.96 73.94 73.96 2.8K
12:16 74.01 74.01 74.01 74.01 0.6K
12:17 73.96 73.96 73.96 73.96 1.5K
12:18 74.01 74.06 74.01 74.06 0.9K
12:19 74.09 74.09 74.01 74.01 5.7K
12:20 74.18 74.24 74.17 74.24 3.0K
12:21 74.32 74.34 74.32 74.34 3.7K
12:22 74.29 74.29 74.16 74.16 2.7K
12:23 74.18 74.19 74.05 74.10 14.4K
12:24 74.18 74.18 74.16 74.16 1.9K
12:25 74.22 74.22 74.14 74.15 1.5K
12:26 74.23 74.26 74.22 74.24 1.8K
12:27 74.29 74.40 74.29 74.32 59.2K
12:28 74.35 74.36 74.29 74.36 11.7K
12:29 74.35 74.35 74.27 74.27 2.7K
12:30 74.30 74.30 74.23 74.23 1.9K
12:31 74.18 74.21 74.18 74.21 1.0K
12:32 74.23 74.23 74.23 74.23 2.5K
12:33 74.36 74.36 74.26 74.26 0.9K
12:34 74.27 74.27 74.26 74.26 0.6K
12:36 74.01 74.01 73.96 73.96 58.0K
12:37 73.99 74.08 73.99 74.08 2.0K
12:38 74.10 74.17 74.10 74.17 1.8K
12:39 74.14 74.16 74.12 74.16 1.0K
12:40 74.16 74.16 74.16 74.16 3.1K
12:41 74.02 74.07 74.02 74.07 1.9K
12:42 74.02 74.08 74.00 74.04 6.2K
12:43 74.01 74.01 73.98 73.98 1.9K
12:44 73.89 74.01 73.89 74.01 2.0K
12:47 73.95 74.00 73.95 73.97 0.9K
12:48 74.02 74.02 73.89 73.89 5.0K
12:49 73.90 74.06 73.90 74.06 1.1K
12:51 73.94 73.94 73.91 73.91 4.2K
12:52 73.85 73.85 73.85 73.85 0.5K
12:53 73.88 73.88 73.86 73.86 0.4K
12:54 73.89 73.94 73.89 73.91 2.8K
12:55 73.95 74.01 73.95 74.01 1.2K
12:56 74.02 74.02 74.02 74.02 1.8K
12:57 73.98 74.01 73.95 74.01 3.6K
12:58 74.09 74.09 74.09 74.09 0.5K
12:59 74.00 74.00 73.96 73.99 5.6K
13:01 74.04 74.09 74.04 74.09 9.4K
13:02 74.05 74.07 74.03 74.07 1.1K
13:03 74.02 74.02 73.99 73.99 5.8K
13:04 74.05 74.10 74.04 74.04 3.6K
13:05 74.10 74.10 74.05 74.05 1.5K
13:06 74.05 74.06 74.02 74.05 9.9K
13:07 74.15 74.15 74.15 74.15 1.3K
13:08 74.16 74.19 74.16 74.19 2.4K
13:09 74.15 74.16 74.04 74.04 9.0K
13:10 74.06 74.13 74.04 74.13 5.3K
13:11 74.09 74.11 74.06 74.06 2.4K
13:12 74.12 74.20 74.10 74.20 2.5K
13:13 74.19 74.27 74.17 74.27 9.2K
13:14 74.22 74.22 74.18 74.18 3.5K
13:15 74.16 74.19 74.16 74.19 1.9K
13:16 74.19 74.20 74.12 74.16 9.3K
13:17 74.06 74.06 74.00 74.00 8.4K
13:18 74.04 74.04 73.97 74.00 7.5K
13:19 74.00 74.05 73.99 74.03 3.8K
13:20 74.04 74.05 74.00 74.05 2.2K
13:21 73.99 74.03 73.96 74.03 3.7K
13:22 74.06 74.06 73.95 73.96 3.8K
13:23 73.91 73.91 73.89 73.90 3.0K
13:24 73.88 73.88 73.81 73.83 9.7K
13:25 73.88 73.89 73.83 73.83 10.2K
13:26 73.86 73.93 73.86 73.91 6.8K
13:27 73.89 73.90 73.89 73.90 5.7K
13:28 73.87 73.92 73.87 73.92 10.7K
13:29 73.90 73.91 73.88 73.89 3.8K
13:30 73.86 73.88 73.85 73.85 3.0K
13:31 73.95 73.95 73.95 73.95 0.9K
13:32 73.99 73.99 73.99 73.99 0.6K
13:34 73.87 73.88 73.84 73.84 5.2K
13:36 73.87 73.87 73.80 73.82 9.9K
13:37 73.84 73.96 73.84 73.91 13.0K
13:38 73.88 73.88 73.86 73.86 1.6K
13:39 73.86 73.87 73.84 73.85 4.8K
13:40 73.92 73.92 73.92 73.92 0.4K
13:41 73.88 73.90 73.88 73.90 1.4K
13:42 73.92 73.92 73.88 73.92 6.0K
13:43 73.90 73.90 73.80 73.80 4.3K
13:44 73.78 73.78 73.70 73.69 8.5K
13:45 73.68 73.76 73.68 73.73 4.2K
13:46 73.75 73.75 73.69 73.69 0.9K
13:47 73.65 73.69 73.65 73.65 2.3K
13:48 73.70 73.70 73.65 73.65 2.9K
13:49 73.65 73.71 73.65 73.66 5.0K
13:50 73.62 73.62 73.49 73.51 20.2K
13:51 73.53 73.53 73.44 73.44 13.3K
13:52 73.49 73.50 73.43 73.43 4.4K
13:53 73.43 73.46 73.43 73.45 11.5K
13:54 73.44 73.50 73.41 73.41 16.9K
13:55 73.39 73.41 73.39 73.41 1.8K
13:56 73.50 73.54 73.50 73.52 11.6K
13:57 73.51 73.51 73.51 73.51 1.1K
13:58 73.55 73.57 73.49 73.49 3.0K
13:59 73.50 73.50 73.45 73.48 8.4K
14:00 73.46 73.47 73.44 73.47 11.6K
14:01 73.46 73.48 73.43 73.45 232.2K
14:02 73.49 73.49 73.41 73.41 5.8K
14:03 73.46 73.46 73.46 73.46 5.2K
14:04 73.50 73.50 73.43 73.48 9.8K
14:05 73.50 73.66 73.50 73.62 19.1K
14:06 73.63 73.83 73.63 73.78 12.8K
14:07 73.76 73.82 73.74 73.78 11.8K
14:08 73.76 73.82 73.74 73.74 15.5K
14:09 73.82 73.82 73.79 73.82 2.1K
14:10 73.88 73.88 73.88 73.88 1.2K
14:11 73.89 73.89 73.85 73.85 1.0K
14:12 73.87 73.92 73.83 73.92 12.1K
14:13 73.94 73.95 73.92 73.95 6.4K
14:14 73.98 74.01 73.98 74.00 9.9K
14:15 74.07 74.08 74.04 74.04 35.3K
14:16 74.02 74.11 74.02 74.11 19.5K
14:17 74.12 74.13 74.07 74.09 2.3K
14:18 74.08 74.08 74.00 74.00 8.1K
14:19 74.06 74.06 74.02 74.03 6.3K
14:20 74.11 74.13 74.09 74.11 2.3K
14:21 74.11 74.18 74.11 74.18 6.6K
14:22 74.17 74.20 74.17 74.17 18.6K
14:23 74.19 74.19 74.15 74.16 10.8K
14:24 74.15 74.17 74.15 74.17 0.7K
14:25 74.08 74.09 74.07 74.07 2.3K
14:26 73.98 73.98 73.90 73.94 9.3K
14:28 73.99 74.03 73.99 74.01 1.0K
14:29 74.06 74.06 74.01 74.01 6.3K
14:30 74.00 74.12 74.00 74.09 5.6K
14:31 74.15 74.15 74.15 74.15 2.0K
14:32 74.10 74.12 74.10 74.12 1.8K
14:33 74.12 74.12 73.97 73.97 2.3K
14:34 73.97 73.97 73.88 73.91 7.5K
14:35 73.89 73.89 73.82 73.82 1.2K
14:36 73.79 73.91 73.77 73.85 13.5K
14:37 73.84 73.92 73.84 73.87 4.5K
14:38 73.78 73.81 73.78 73.80 1.9K
14:40 73.79 73.88 73.79 73.85 2.4K
14:41 73.88 73.88 73.83 73.87 1.8K
14:42 73.89 73.91 73.85 73.89 7.0K
14:43 73.85 73.85 73.85 73.85 2.1K
14:44 73.85 73.85 73.85 73.85 0.3K
14:45 73.86 73.86 73.76 73.76 10.9K
14:46 73.88 73.90 73.88 73.90 1.1K
14:47 73.83 73.83 73.75 73.76 3.7K
14:48 73.76 73.77 73.76 73.76 3.0K
14:49 73.76 73.76 73.75 73.75 3.7K
14:50 73.71 73.71 73.66 73.67 9.2K
14:51 73.66 73.70 73.66 73.67 4.7K
14:52 73.61 73.68 73.61 73.66 2.7K
14:53 73.65 73.71 73.65 73.71 15.7K
14:54 73.64 73.66 73.64 73.66 1.8K
14:55 73.66 73.67 73.61 73.61 7.4K
14:56 73.60 73.68 73.60 73.68 5.2K
14:57 73.74 73.74 73.69 73.69 1.0K
14:58 73.67 73.67 73.64 73.64 2.8K
14:59 73.69 73.69 73.69 73.69 0.6K
15:00 73.64 73.66 73.57 73.58 16.5K
15:01 73.60 73.62 73.59 73.62 2.3K
15:02 73.65 73.65 73.65 73.65 0.7K
15:03 73.70 73.73 73.64 73.67 6.8K
15:04 73.67 73.68 73.64 73.68 2.3K
15:05 73.62 73.62 73.50 73.50 5.9K
15:07 73.46 73.46 73.39 73.40 11.9K
15:08 73.38 73.39 73.33 73.33 25.2K
15:09 73.31 73.43 73.31 73.43 4.7K
15:10 73.46 73.46 73.41 73.43 18.8K
15:11 73.35 73.39 73.35 73.37 2.2K
15:12 73.34 73.39 73.34 73.39 9.5K
15:13 73.38 73.38 73.33 73.33 11.8K
15:14 73.32 73.34 73.30 73.30 35.2K
15:15 73.38 73.39 73.28 73.29 23.4K
15:16 73.24 73.46 73.24 73.46 9.0K
15:17 73.41 73.41 73.33 73.33 1.6K
15:18 73.26 73.37 73.26 73.36 11.2K
15:19 73.29 73.38 73.29 73.38 3.0K
15:20 73.45 73.52 73.45 73.49 2.4K
15:21 73.43 73.43 73.36 73.36 4.2K
15:22 73.37 73.37 73.27 73.28 30.9K
15:23 73.31 73.36 73.27 73.27 1.8K
15:24 73.41 73.45 73.38 73.45 3.8K
15:25 73.45 73.53 73.45 73.49 16.0K
15:26 73.51 73.58 73.51 73.58 11.1K
15:27 73.56 73.61 73.56 73.60 15.1K
15:28 73.61 73.61 73.61 73.61 0.6K
15:29 73.59 73.59 73.56 73.58 4.0K
15:30 73.58 73.65 73.58 73.59 12.4K
15:31 73.55 73.62 73.55 73.62 3.1K
15:32 73.60 73.66 73.60 73.65 13.4K
15:33 73.66 73.71 73.60 73.71 3.0K
15:34 73.70 73.70 73.62 73.62 2.7K
15:35 73.60 73.61 73.53 73.53 13.5K
15:36 73.55 73.55 73.48 73.50 3.5K
15:37 73.50 73.60 73.50 73.60 3.2K
15:38 73.63 73.70 73.63 73.68 12.9K
15:39 73.71 73.79 73.71 73.72 45.0K
15:40 73.73 73.76 73.64 73.67 15.9K
15:41 73.62 73.65 73.62 73.65 9.1K
15:42 73.72 73.73 73.71 73.71 3.9K
15:43 73.69 73.70 73.69 73.70 1.9K
15:44 73.65 73.66 73.57 73.61 4.9K
15:45 73.64 73.67 73.61 73.67 8.4K
15:46 73.67 73.67 73.61 73.65 11.6K
15:47 73.64 73.69 73.64 73.69 5.2K
15:48 73.69 73.74 73.64 73.72 17.5K
15:49 73.74 73.74 73.66 73.70 36.1K
15:50 73.73 73.73 73.66 73.69 28.8K
15:51 73.71 73.74 73.67 73.72 36.0K
15:52 73.75 73.80 73.73 73.78 37.9K
15:53 73.78 73.79 73.75 73.77 48.2K
15:54 73.75 73.81 73.70 73.78 31.5K
15:55 73.79 73.86 73.78 73.84 43.6K
15:56 73.84 73.93 73.84 73.90 43.8K
15:57 73.92 73.94 73.88 73.94 51.2K
15:58 73.90 73.96 73.90 73.95 52.8K
15:59 73.97 74.02 73.69 73.71 154.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし