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 76.82 76.84 76.60 76.60 119.7K
09:31 76.58 76.69 76.58 76.60 43.9K
09:32 76.70 76.89 76.70 76.89 30.0K
09:33 76.89 76.91 76.80 76.80 22.5K
09:34 76.83 76.85 76.77 76.78 9.0K
09:35 76.72 76.77 76.68 76.69 12.2K
09:36 76.71 76.89 76.71 76.89 18.3K
09:37 76.95 77.02 76.92 77.02 12.7K
09:38 77.06 77.08 77.04 77.06 10.8K
09:39 76.99 76.99 76.91 76.91 1.4K
09:40 76.93 77.00 76.93 76.98 14.2K
09:41 77.01 77.03 76.95 77.00 6.4K
09:42 77.06 77.09 77.01 77.01 6.2K
09:43 77.04 77.08 77.03 77.03 6.1K
09:44 77.07 77.10 77.02 77.08 7.2K
09:45 77.12 77.12 76.93 76.95 10.6K
09:46 76.94 76.94 76.84 76.84 22.0K
09:47 76.86 76.93 76.77 76.88 12.5K
09:48 76.91 77.01 76.91 76.95 9.9K
09:49 76.90 77.02 76.90 76.93 17.1K
09:50 76.94 76.96 76.91 76.92 5.4K
09:51 76.98 77.06 76.98 77.06 11.4K
09:52 77.09 77.27 77.09 77.26 12.0K
09:53 77.23 77.26 77.21 77.22 6.5K
09:54 77.17 77.21 77.15 77.16 6.8K
09:55 77.11 77.26 77.11 77.26 8.1K
09:56 77.28 77.29 77.25 77.29 10.5K
09:57 77.32 77.35 77.30 77.35 10.8K
09:58 77.35 77.36 77.35 77.35 9.0K
09:59 77.36 77.36 77.31 77.33 4.9K
10:00 77.34 77.36 77.27 77.27 9.6K
10:01 77.31 77.38 77.31 77.36 6.6K
10:02 77.34 77.40 77.34 77.40 10.7K
10:03 77.39 77.39 77.22 77.22 12.8K
10:04 77.26 77.28 77.17 77.25 14.6K
10:05 77.22 77.22 77.15 77.15 6.4K
10:06 77.18 77.32 77.18 77.32 4.9K
10:07 77.33 77.33 77.28 77.29 6.1K
10:08 77.27 77.29 77.21 77.29 4.5K
10:09 77.26 77.26 77.20 77.20 1.1K
10:10 77.30 77.45 77.30 77.45 28.8K
10:11 77.44 77.50 77.39 77.50 12.4K
10:12 77.51 77.56 77.49 77.56 15.0K
10:13 77.54 77.54 77.49 77.50 3.3K
10:14 77.44 77.46 77.41 77.43 8.8K
10:15 77.43 77.43 77.34 77.34 3.9K
10:16 77.37 77.37 77.31 77.33 7.8K
10:17 77.34 77.34 77.26 77.27 10.9K
10:18 77.32 77.33 77.29 77.29 11.3K
10:19 77.32 77.32 77.22 77.22 12.7K
10:20 77.23 77.29 77.20 77.25 3.5K
10:21 77.22 77.29 77.22 77.29 7.5K
10:22 77.31 77.31 77.25 77.29 3.7K
10:23 77.28 77.28 77.14 77.14 6.2K
10:24 77.19 77.22 77.19 77.19 2.4K
10:25 77.23 77.31 77.23 77.31 8.6K
10:26 77.30 77.30 77.27 77.28 1.6K
10:27 77.29 77.32 77.29 77.32 2.2K
10:28 77.38 77.43 77.38 77.43 4.0K
10:29 77.42 77.42 77.37 77.38 2.3K
10:30 77.41 77.41 77.32 77.32 2.8K
10:31 77.31 77.31 77.25 77.31 9.1K
10:32 77.32 77.45 77.32 77.45 8.9K
10:33 77.45 77.45 77.45 77.45 1.8K
10:34 77.44 77.55 77.44 77.53 3.9K
10:35 77.51 77.62 77.51 77.61 3.4K
10:36 77.63 77.78 77.63 77.78 8.2K
10:37 77.74 77.76 77.71 77.72 2.2K
10:38 77.77 77.82 77.75 77.78 11.3K
10:39 77.80 77.82 77.80 77.81 5.0K
10:40 77.82 77.82 77.64 77.69 19.7K
10:41 77.73 77.80 77.73 77.77 9.0K
10:42 77.84 77.84 77.81 77.81 3.0K
10:43 77.82 77.82 77.80 77.80 0.9K
10:44 77.81 77.89 77.81 77.88 16.0K
10:45 77.87 77.87 77.82 77.82 1.3K
10:46 77.75 77.76 77.69 77.69 8.0K
10:47 77.66 77.73 77.62 77.73 5.4K
10:48 77.65 77.68 77.65 77.68 4.9K
10:49 77.70 77.70 77.69 77.69 1.1K
10:50 77.68 77.76 77.68 77.75 9.5K
10:51 77.72 77.72 77.64 77.64 0.9K
10:52 77.63 77.70 77.61 77.70 5.9K
10:53 77.65 77.65 77.65 77.65 3.1K
10:54 77.72 77.80 77.72 77.80 3.9K
10:55 77.83 77.94 77.82 77.94 5.8K
10:56 77.91 77.94 77.90 77.91 6.3K
10:57 77.92 77.93 77.86 77.90 11.0K
10:58 77.88 77.89 77.88 77.89 3.7K
10:59 77.97 77.99 77.93 77.99 10.4K
11:00 78.02 78.02 77.95 77.95 12.7K
11:01 77.98 78.00 77.94 78.00 6.1K
11:02 78.01 78.08 78.01 78.04 10.9K
11:03 77.96 77.96 77.96 77.96 0.1K
11:04 77.92 77.92 77.85 77.85 6.0K
11:05 77.84 77.84 77.81 77.82 10.3K
11:06 77.82 77.94 77.81 77.93 1.6K
11:07 77.93 77.93 77.80 77.80 4.8K
11:08 77.75 77.81 77.75 77.81 3.0K
11:09 77.85 77.85 77.85 77.85 0.7K
11:10 77.91 77.94 77.90 77.91 6.3K
11:11 77.91 77.93 77.85 77.85 5.8K
11:12 77.95 77.97 77.95 77.97 0.6K
11:13 78.02 78.02 77.98 77.98 12.4K
11:14 78.03 78.12 78.03 78.12 8.4K
11:15 78.06 78.06 78.06 78.06 1.8K
11:16 78.07 78.07 78.01 78.07 5.5K
11:17 78.12 78.14 78.12 78.14 2.0K
11:18 78.13 78.13 78.08 78.08 3.3K
11:19 78.09 78.09 78.02 78.02 3.7K
11:20 78.05 78.10 78.05 78.10 3.1K
11:21 78.07 78.13 78.00 78.00 14.2K
11:22 78.04 78.15 78.04 78.13 6.8K
11:23 78.16 78.20 78.14 78.20 1.8K
11:24 78.19 78.23 78.19 78.21 1.1K
11:25 78.25 78.25 78.18 78.19 2.0K
11:26 78.17 78.17 78.16 78.16 0.9K
11:27 78.14 78.14 78.08 78.10 4.5K
11:28 78.16 78.20 78.16 78.20 1.1K
11:29 78.18 78.18 78.18 78.18 0.4K
11:30 78.17 78.17 78.00 78.00 4.8K
11:31 77.94 77.94 77.94 77.94 3.0K
11:32 77.92 77.94 77.91 77.90 3.1K
11:33 77.89 77.92 77.85 77.85 8.9K
11:34 77.85 77.88 77.85 77.88 4.6K
11:35 77.90 77.94 77.85 77.86 6.0K
11:36 77.90 77.90 77.78 77.78 6.7K
11:37 77.79 77.81 77.77 77.81 6.4K
11:38 77.82 77.82 77.79 77.81 7.1K
11:39 77.77 77.78 77.75 77.78 5.0K
11:40 77.79 77.96 77.79 77.96 2.1K
11:41 77.95 77.99 77.92 77.92 4.8K
11:42 77.93 77.93 77.90 77.90 2.9K
11:43 77.91 77.91 77.89 77.89 1.0K
11:44 77.86 77.93 77.86 77.93 5.0K
11:45 77.87 77.92 77.87 77.91 10.0K
11:46 77.90 77.97 77.90 77.96 1.9K
11:47 77.90 77.92 77.89 77.89 2.1K
11:48 77.91 77.95 77.91 77.95 1.9K
11:49 77.94 77.96 77.89 77.92 4.3K
11:50 77.97 78.02 77.97 78.02 4.4K
11:51 78.04 78.11 78.04 78.11 8.8K
11:52 78.12 78.13 78.09 78.09 3.6K
11:53 78.08 78.13 78.08 78.08 1.7K
11:54 78.10 78.10 78.06 78.08 1.1K
11:55 78.14 78.23 78.14 78.23 9.9K
11:56 78.23 78.31 78.23 78.27 3.3K
11:57 78.30 78.30 78.30 78.30 1.3K
11:58 78.31 78.31 78.24 78.26 12.2K
11:59 78.25 78.25 78.19 78.19 4.0K
12:00 78.22 78.24 78.22 78.24 1.4K
12:01 78.21 78.27 78.21 78.27 2.7K
12:02 78.27 78.27 78.20 78.22 15.3K
12:03 78.25 78.32 78.25 78.32 3.1K
12:04 78.28 78.33 78.28 78.33 1.4K
12:05 78.31 78.37 78.28 78.32 2.6K
12:06 78.30 78.38 78.30 78.35 2.1K
12:07 78.38 78.39 78.34 78.34 3.4K
12:08 78.32 78.32 78.26 78.27 4.2K
12:09 78.28 78.35 78.26 78.35 2.2K
12:10 78.36 78.42 78.36 78.42 3.8K
12:11 78.41 78.44 78.41 78.44 4.0K
12:12 78.44 78.50 78.41 78.48 14.0K
12:13 78.46 78.53 78.46 78.53 4.3K
12:14 78.54 78.54 78.49 78.52 12.9K
12:15 78.52 78.55 78.52 78.55 6.7K
12:16 78.54 78.54 78.47 78.51 9.4K
12:17 78.50 78.61 78.50 78.60 6.6K
12:18 78.60 78.60 78.53 78.54 3.0K
12:19 78.54 78.55 78.47 78.51 5.3K
12:20 78.51 78.51 78.39 78.41 5.6K
12:21 78.42 78.44 78.41 78.43 4.9K
12:22 78.40 78.49 78.40 78.49 2.7K
12:23 78.45 78.46 78.44 78.44 1.4K
12:24 78.56 78.56 78.50 78.53 2.0K
12:25 78.53 78.59 78.53 78.59 6.0K
12:26 78.60 78.60 78.56 78.56 4.5K
12:27 78.56 78.63 78.56 78.63 4.6K
12:28 78.62 78.62 78.57 78.57 8.9K
12:29 78.56 78.56 78.40 78.40 3.5K
12:30 78.38 78.38 78.30 78.33 5.4K
12:31 78.32 78.36 78.24 78.24 8.0K
12:32 78.31 78.32 78.26 78.28 5.4K
12:33 78.20 78.22 78.18 78.20 5.3K
12:34 78.13 78.13 78.06 78.10 10.2K
12:35 78.11 78.20 78.11 78.12 5.1K
12:36 78.14 78.20 78.14 78.20 4.8K
12:37 78.27 78.28 78.25 78.27 7.0K
12:38 78.30 78.30 78.20 78.20 23.5K
12:39 78.21 78.24 78.20 78.21 4.2K
12:40 78.22 78.28 78.20 78.28 13.0K
12:41 78.30 78.30 78.25 78.25 3.7K
12:42 78.26 78.30 78.26 78.30 3.3K
12:43 78.28 78.39 78.28 78.39 1.8K
12:44 78.36 78.37 78.34 78.34 4.6K
12:45 78.35 78.38 78.34 78.38 7.8K
12:46 78.39 78.41 78.37 78.37 7.0K
12:47 78.40 78.45 78.40 78.45 9.7K
12:48 78.47 78.47 78.41 78.41 2.8K
12:49 78.41 78.41 78.38 78.38 4.9K
12:50 78.40 78.46 78.40 78.43 7.4K
12:51 78.39 78.45 78.39 78.41 4.7K
12:52 78.38 78.38 78.34 78.34 3.4K
12:53 78.34 78.37 78.34 78.35 8.9K
12:54 78.37 78.40 78.36 78.39 9.5K
12:55 78.36 78.36 78.20 78.21 7.4K
12:56 78.22 78.24 78.21 78.23 4.1K
12:57 78.23 78.26 78.21 78.26 8.5K
12:58 78.26 78.26 78.16 78.16 11.1K
12:59 78.25 78.65 78.25 78.44 135.9K
13:00 78.44 78.44 78.44 78.44 18.1K
15:59 78.45 78.45 78.45 78.45 29.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし