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 75.86 75.89 75.83 75.89 111.8K
09:31 75.83 75.83 75.75 75.80 3.4K
09:32 75.80 75.87 75.80 75.81 5.9K
09:33 75.78 75.78 75.63 75.65 13.3K
09:34 75.65 75.74 75.65 75.66 4.2K
09:35 75.58 75.64 75.55 75.57 16.8K
09:36 75.61 75.67 75.58 75.67 5.9K
09:37 75.69 75.72 75.69 75.72 3.0K
09:38 75.69 75.88 75.69 75.87 4.6K
09:39 75.84 75.84 75.74 75.74 5.8K
09:40 75.70 75.90 75.70 75.90 4.6K
09:41 75.94 76.03 75.91 76.03 17.2K
09:42 76.07 76.08 75.97 75.98 12.0K
09:43 76.02 76.02 75.83 75.83 7.3K
09:44 75.94 75.94 75.89 75.92 9.1K
09:45 75.94 75.94 75.80 75.85 5.3K
09:46 75.81 75.84 75.70 75.84 8.7K
09:47 75.79 75.90 75.79 75.90 2.3K
09:48 75.92 76.00 75.89 76.00 5.4K
09:49 75.86 75.86 75.77 75.77 6.4K
09:50 75.72 75.72 75.60 75.60 14.4K
09:51 75.61 75.65 75.61 75.64 11.5K
09:52 75.67 75.67 75.55 75.56 15.9K
09:53 75.54 75.55 75.45 75.45 31.9K
09:54 75.43 75.50 75.43 75.49 4.2K
09:55 75.50 75.55 75.48 75.51 14.5K
09:56 75.56 75.63 75.54 75.63 5.6K
09:57 75.58 75.63 75.58 75.61 7.1K
09:58 75.58 75.58 75.50 75.50 4.3K
09:59 75.48 75.70 75.48 75.62 13.1K
10:00 75.63 75.72 75.63 75.68 17.8K
10:01 75.64 75.66 75.55 75.55 2.8K
10:02 75.55 75.58 75.54 75.56 14.9K
10:03 75.60 75.68 75.59 75.59 8.7K
10:04 75.52 75.57 75.48 75.49 7.1K
10:05 75.46 75.62 75.46 75.62 5.1K
10:06 75.64 75.70 75.62 75.62 10.9K
10:07 75.63 75.75 75.63 75.75 2.2K
10:08 75.67 75.67 75.54 75.55 6.1K
10:09 75.57 75.63 75.54 75.54 7.4K
10:10 75.60 75.60 75.48 75.48 4.4K
10:11 75.49 75.61 75.49 75.60 12.1K
10:12 75.64 75.70 75.64 75.70 3.6K
10:13 75.55 75.55 75.50 75.52 2.1K
10:15 75.60 75.67 75.60 75.62 2.3K
10:16 75.67 75.67 75.62 75.62 17.9K
10:17 75.72 75.72 75.72 75.72 1.0K
10:18 75.65 75.77 75.65 75.77 2.7K
10:19 75.73 75.80 75.73 75.80 2.1K
10:20 75.76 75.89 75.75 75.89 14.5K
10:21 75.90 75.98 75.90 75.98 16.4K
10:22 75.99 76.08 75.99 76.08 8.8K
10:23 76.12 76.13 76.05 76.10 11.1K
10:24 76.11 76.17 76.11 76.11 14.1K
10:25 76.15 76.18 76.15 76.17 12.3K
10:26 76.22 76.24 76.16 76.16 10.2K
10:27 76.12 76.24 76.12 76.24 4.5K
10:28 76.22 76.27 76.22 76.24 1.8K
10:29 76.20 76.26 76.20 76.22 6.0K
10:30 76.22 76.22 76.22 76.22 1.9K
10:31 76.25 76.25 76.13 76.13 5.5K
10:32 76.08 76.08 76.06 76.06 1.1K
10:33 76.02 76.14 75.98 76.14 2.9K
10:34 76.16 76.16 76.06 76.12 4.0K
10:35 76.12 76.12 75.97 75.98 9.0K
10:36 75.93 76.00 75.93 75.99 2.5K
10:37 76.04 76.08 76.04 76.08 1.1K
10:38 76.10 76.12 76.08 76.09 4.8K
10:39 76.08 76.08 76.08 76.08 1.1K
10:40 76.11 76.11 76.11 76.11 0.9K
10:41 76.07 76.07 75.97 76.00 3.6K
10:42 75.98 76.07 75.98 76.07 1.1K
10:43 76.06 76.06 76.06 76.06 3.1K
10:44 76.10 76.10 76.01 76.04 2.7K
10:45 76.01 76.01 75.92 75.92 3.6K
10:46 75.92 75.95 75.92 75.95 4.1K
10:48 76.12 76.12 76.06 76.07 6.2K
10:49 76.08 76.19 76.08 76.16 2.9K
10:50 76.20 76.23 76.18 76.21 2.2K
10:51 76.12 76.20 76.12 76.20 2.3K
10:52 76.13 76.13 76.13 76.13 1.0K
10:53 76.16 76.16 76.13 76.13 3.4K
10:54 76.17 76.17 76.08 76.08 1.4K
10:55 76.05 76.07 76.05 76.07 1.0K
10:56 76.15 76.17 76.15 76.15 1.5K
10:57 76.12 76.12 76.09 76.09 0.4K
10:59 76.17 76.18 76.16 76.17 1.8K
11:00 76.19 76.19 76.15 76.18 4.7K
11:01 76.24 76.24 76.23 76.23 2.6K
11:02 76.20 76.20 76.16 76.16 2.3K
11:04 76.12 76.12 76.11 76.11 0.8K
11:05 76.23 76.23 76.14 76.14 3.2K
11:06 76.10 76.10 75.99 75.99 10.3K
11:07 76.02 76.16 75.94 76.15 35.3K
11:08 76.22 76.26 76.19 76.25 17.1K
11:09 76.26 76.27 76.24 76.24 4.4K
11:10 76.26 76.42 76.26 76.42 5.0K
11:11 76.39 76.40 76.34 76.34 9.8K
11:12 76.38 76.50 76.38 76.48 12.2K
11:13 76.50 76.50 76.44 76.44 1.6K
11:14 76.44 76.44 76.38 76.38 5.3K
11:15 76.43 76.48 76.42 76.48 6.5K
11:16 76.51 76.54 76.51 76.54 3.4K
11:17 76.47 76.47 76.43 76.44 1.9K
11:18 76.46 76.54 76.46 76.54 5.5K
11:19 76.52 76.53 76.52 76.53 2.9K
11:20 76.50 76.50 76.49 76.49 0.5K
11:21 76.47 76.49 76.37 76.37 4.8K
11:22 76.37 76.37 76.33 76.33 1.4K
11:23 76.28 76.29 76.22 76.22 13.8K
11:24 76.20 76.20 76.18 76.18 0.5K
11:25 76.16 76.18 76.08 76.08 2.5K
11:26 76.09 76.11 76.09 76.09 1.8K
11:27 76.07 76.08 76.04 76.04 7.5K
11:28 76.05 76.05 76.00 76.05 4.3K
11:29 76.04 76.05 76.03 76.03 4.6K
11:30 76.03 76.06 76.02 76.02 2.9K
11:31 76.09 76.10 76.09 76.10 1.4K
11:32 76.05 76.05 76.04 76.04 3.1K
11:33 76.08 76.11 76.08 76.11 4.2K
11:34 76.07 76.07 76.04 76.04 3.3K
11:35 76.06 76.09 76.01 76.01 2.7K
11:36 76.02 76.06 76.02 76.06 0.6K
11:37 76.09 76.12 76.09 76.12 1.3K
11:38 76.04 76.08 76.03 76.03 4.2K
11:39 76.03 76.09 75.99 76.09 5.3K
11:40 76.18 76.27 76.18 76.24 19.3K
11:41 76.26 76.26 76.20 76.23 1.3K
11:42 76.29 76.30 76.29 76.30 0.9K
11:43 76.30 76.33 76.30 76.33 0.9K
11:44 76.34 76.37 76.34 76.37 2.5K
11:45 76.35 76.35 76.33 76.33 1.4K
11:46 76.31 76.31 76.30 76.30 1.6K
11:47 76.38 76.39 76.37 76.37 1.7K
11:48 76.44 76.45 76.44 76.45 0.8K
11:49 76.46 76.51 76.46 76.48 3.0K
11:50 76.41 76.43 76.39 76.43 2.3K
11:51 76.34 76.37 76.32 76.37 2.1K
11:52 76.41 76.48 76.41 76.45 3.8K
11:53 76.44 76.44 76.44 76.44 0.4K
11:54 76.43 76.54 76.43 76.54 7.5K
11:55 76.53 76.56 76.53 76.56 4.0K
11:56 76.57 76.62 76.57 76.62 4.0K
11:57 76.58 76.58 76.57 76.57 1.5K
11:58 76.61 76.63 76.58 76.58 2.2K
11:59 76.60 76.60 76.53 76.53 2.6K
12:00 76.53 76.53 76.49 76.49 5.3K
12:01 76.50 76.50 76.46 76.46 0.9K
12:02 76.48 76.48 76.44 76.44 3.1K
12:03 76.43 76.45 76.41 76.41 1.9K
12:04 76.38 76.42 76.38 76.42 2.2K
12:05 76.38 76.38 76.36 76.37 5.1K
12:06 76.38 76.40 76.37 76.37 1.6K
12:07 76.36 76.36 76.27 76.34 4.7K
12:08 76.39 76.39 76.37 76.39 1.5K
12:09 76.39 76.39 76.30 76.30 19.9K
12:10 76.41 76.41 76.41 76.41 0.3K
12:11 76.41 76.55 76.40 76.55 5.8K
12:13 76.54 76.54 76.47 76.49 2.5K
12:14 76.49 76.53 76.49 76.53 2.5K
12:15 76.45 76.46 76.43 76.43 9.6K
12:16 76.43 76.45 76.39 76.45 3.2K
12:17 76.50 76.50 76.47 76.47 1.1K
12:18 76.51 76.51 76.51 76.51 1.5K
12:19 76.45 76.45 76.37 76.39 2.1K
12:20 76.37 76.37 76.19 76.20 24.6K
12:21 76.21 76.23 76.18 76.22 4.0K
12:22 76.23 76.24 76.18 76.18 4.9K
12:23 76.23 76.24 76.19 76.19 3.8K
12:24 76.19 76.21 76.16 76.16 1.5K
12:25 76.12 76.17 76.11 76.13 7.0K
12:26 76.15 76.16 76.13 76.16 4.3K
12:27 76.10 76.11 76.06 76.06 3.7K
12:28 76.02 76.05 76.02 76.05 1.6K
12:29 76.07 76.08 76.04 76.07 4.9K
12:30 76.04 76.06 76.02 76.05 4.2K
12:31 76.04 76.05 75.97 75.97 5.2K
12:32 76.00 76.00 75.94 75.98 3.7K
12:33 75.93 75.93 75.87 75.89 4.7K
12:34 75.85 75.94 75.85 75.94 8.2K
12:35 75.94 75.95 75.87 75.87 10.3K
12:36 75.86 75.99 75.86 75.97 9.1K
12:37 75.96 75.99 75.96 75.97 1.3K
12:38 75.95 76.02 75.95 76.02 1.5K
12:39 76.07 76.07 76.07 76.07 1.1K
12:40 76.18 76.18 76.18 76.18 0.6K
12:41 76.26 76.26 76.22 76.26 4.6K
12:42 76.23 76.23 76.21 76.23 1.4K
12:43 76.24 76.25 76.24 76.25 2.3K
12:44 76.17 76.17 76.17 76.17 0.6K
12:45 76.19 76.19 76.19 76.19 0.7K
12:46 76.23 76.24 76.14 76.14 9.9K
12:47 76.08 76.08 75.98 75.98 4.1K
12:48 75.95 76.02 75.95 76.02 6.1K
12:49 75.98 76.01 75.98 76.01 3.0K
12:50 76.02 76.02 75.89 75.96 12.7K
12:51 75.96 75.96 75.90 75.95 3.9K
12:52 75.90 75.93 75.90 75.93 2.2K
12:53 75.95 76.01 75.95 76.01 5.2K
12:54 76.03 76.06 76.02 76.06 2.2K
12:55 76.06 76.10 76.04 76.04 3.7K
12:56 76.03 76.03 75.98 75.98 2.5K
12:57 75.95 75.95 75.92 75.92 3.2K
12:58 75.93 75.93 75.91 75.93 4.6K
12:59 75.95 75.95 75.95 75.95 1.3K
13:01 75.93 75.93 75.89 75.89 1.4K
13:02 75.91 76.01 75.91 76.01 7.2K
13:03 75.98 76.01 75.91 75.94 2.8K
13:04 75.88 76.01 75.84 76.01 13.9K
13:05 75.95 75.95 75.90 75.90 2.8K
13:06 75.91 75.96 75.89 75.92 6.7K
13:07 75.94 75.96 75.92 75.94 1.6K
13:08 75.95 75.95 75.89 75.94 12.0K
13:09 75.95 75.96 75.91 75.92 26.6K
13:10 75.89 75.89 75.88 75.88 2.4K
13:11 75.83 75.83 75.79 75.82 6.9K
13:12 75.81 75.81 75.75 75.75 9.9K
13:13 75.76 75.83 75.76 75.83 18.5K
13:14 75.84 75.84 75.78 75.78 8.4K
13:15 75.78 75.88 75.77 75.85 6.6K
13:16 75.84 75.86 75.84 75.86 1.7K
13:17 75.86 75.89 75.82 75.82 4.1K
13:18 75.83 75.86 75.81 75.86 8.9K
13:19 75.80 75.83 75.79 75.83 6.5K
13:20 75.80 75.83 75.80 75.80 2.0K
13:21 75.82 75.95 75.82 75.94 3.8K
13:22 75.91 75.91 75.91 75.91 1.5K
13:24 75.85 75.89 75.85 75.89 2.5K
13:25 75.99 75.99 75.99 75.99 0.5K
13:26 76.02 76.03 76.02 76.03 8.5K
13:27 76.06 76.08 76.06 76.06 3.0K
13:29 76.02 76.02 76.00 76.02 1.4K
13:30 76.03 76.03 76.02 76.03 1.9K
13:31 76.02 76.02 76.02 76.02 1.9K
13:32 76.07 76.08 76.07 76.08 0.7K
13:33 76.05 76.05 76.00 76.00 0.4K
13:34 75.93 75.93 75.80 75.80 5.8K
13:35 75.85 75.91 75.84 75.91 3.0K
13:36 75.90 75.90 75.90 75.90 0.3K
13:37 75.92 75.92 75.92 75.92 0.7K
13:39 75.88 75.88 75.83 75.83 3.2K
13:40 75.83 75.85 75.81 75.81 4.2K
13:41 75.78 75.82 75.78 75.82 2.9K
13:42 75.80 75.80 75.72 75.72 3.9K
13:43 75.71 75.74 75.65 75.74 7.3K
13:44 75.73 75.74 75.71 75.73 5.5K
13:45 75.72 75.72 75.71 75.71 4.1K
13:46 75.77 75.84 75.77 75.84 0.5K
13:47 75.81 75.81 75.74 75.75 3.3K
13:48 75.73 75.79 75.73 75.78 1.5K
13:49 75.85 75.87 75.84 75.84 0.6K
13:50 75.81 75.81 75.78 75.78 0.7K
13:51 75.78 75.78 75.75 75.75 1.3K
13:52 75.74 75.77 75.74 75.77 2.3K
13:53 75.87 75.87 75.81 75.83 2.2K
13:54 75.85 75.85 75.85 75.85 1.0K
13:55 75.88 75.88 75.86 75.86 2.0K
13:57 75.85 75.85 75.83 75.83 6.7K
13:58 75.86 75.86 75.78 75.78 1.6K
13:59 75.79 75.87 75.79 75.87 0.6K
14:00 75.83 75.85 75.83 75.85 0.7K
14:01 75.85 75.93 75.83 75.93 6.1K
14:02 75.88 75.88 75.88 75.88 2.6K
14:03 75.88 75.88 75.81 75.81 2.1K
14:04 75.89 75.93 75.89 75.91 3.5K
14:05 75.91 75.91 75.86 75.89 1.1K
14:06 75.87 75.87 75.74 75.74 3.6K
14:07 75.74 75.74 75.63 75.68 4.8K
14:08 75.68 75.75 75.68 75.69 2.2K
14:09 75.69 75.80 75.69 75.80 3.8K
14:10 75.79 75.84 75.79 75.83 2.6K
14:11 75.84 75.86 75.77 75.77 2.2K
14:12 75.75 75.77 75.75 75.75 5.1K
14:13 75.77 75.77 75.77 75.77 0.7K
14:14 75.76 75.79 75.75 75.78 321.5K
14:15 75.76 75.76 75.66 75.66 4.4K
14:16 75.70 75.74 75.70 75.74 5.3K
14:17 75.75 75.77 75.74 75.74 1.8K
14:18 75.69 75.69 75.65 75.65 1.3K
14:19 75.65 75.68 75.65 75.67 1.6K
14:20 75.73 75.78 75.73 75.74 3.3K
14:21 75.72 75.72 75.70 75.70 2.1K
14:22 75.68 75.68 75.65 75.65 2.0K
14:23 75.68 75.68 75.66 75.66 1.5K
14:24 75.67 75.67 75.65 75.65 1.5K
14:25 75.66 75.66 75.63 75.63 2.4K
14:26 75.63 75.64 75.63 75.63 2.5K
14:27 75.62 75.65 75.61 75.65 4.4K
14:28 75.64 75.69 75.64 75.69 1.2K
14:29 75.71 75.71 75.67 75.69 1.8K
14:30 75.73 75.73 75.70 75.70 1.0K
14:31 75.69 75.70 75.69 75.70 0.8K
14:32 75.72 75.74 75.68 75.74 2.8K
14:33 75.79 75.85 75.79 75.85 1.9K
14:34 75.82 75.82 75.66 75.68 3.6K
14:35 75.67 75.67 75.65 75.66 1.5K
14:36 75.63 75.64 75.63 75.63 1.8K
14:37 75.64 75.65 75.62 75.63 2.5K
14:38 75.67 75.67 75.66 75.66 0.6K
14:39 75.74 75.74 75.72 75.72 11.2K
14:40 75.72 75.75 75.72 75.73 2.9K
14:41 75.72 75.81 75.72 75.81 0.8K
14:42 75.84 75.87 75.84 75.87 0.9K
14:43 75.88 75.97 75.88 75.94 4.2K
14:44 75.92 75.92 75.89 75.89 2.8K
14:45 75.93 75.96 75.93 75.96 1.3K
14:46 75.95 75.97 75.95 75.97 2.4K
14:47 75.98 76.04 75.98 76.04 6.2K
14:48 76.06 76.06 76.00 76.00 1.4K
14:50 76.02 76.05 76.02 76.03 4.4K
14:51 75.98 76.02 75.98 76.02 3.0K
14:52 76.02 76.05 76.02 76.05 9.6K
14:53 76.06 76.06 76.05 76.05 12.1K
14:54 76.05 76.12 76.05 76.11 6.1K
14:55 76.13 76.16 76.13 76.16 4.5K
14:56 76.13 76.19 76.13 76.19 5.4K
14:57 76.20 76.24 76.20 76.24 15.0K
14:58 76.22 76.22 76.20 76.20 5.3K
14:59 76.17 76.17 76.17 76.17 0.7K
15:00 76.17 76.20 76.14 76.14 3.7K
15:01 76.12 76.12 76.06 76.06 2.4K
15:02 76.03 76.06 76.03 76.06 1.4K
15:03 76.10 76.12 76.10 76.12 1.7K
15:04 76.13 76.13 76.13 76.13 1.0K
15:05 76.11 76.16 76.10 76.16 2.2K
15:06 76.13 76.13 76.13 76.13 0.8K
15:07 76.02 76.02 76.00 76.00 1.2K
15:08 76.03 76.03 76.03 76.03 0.3K
15:09 76.04 76.05 76.04 76.04 3.7K
15:10 76.03 76.03 76.02 76.02 1.4K
15:11 76.02 76.02 76.01 76.01 1.0K
15:12 75.99 75.99 75.92 75.92 5.4K
15:13 75.91 75.91 75.82 75.85 2.9K
15:14 75.83 75.83 75.79 75.79 2.6K
15:15 75.79 75.85 75.78 75.85 6.5K
15:16 75.76 75.76 75.75 75.75 0.7K
15:17 75.72 75.73 75.67 75.70 3.2K
15:18 75.69 75.69 75.69 75.69 1.4K
15:19 75.68 75.75 75.68 75.75 1.6K
15:20 75.76 75.76 75.71 75.73 4.4K
15:21 75.71 75.71 75.71 75.71 0.3K
15:22 75.75 75.79 75.75 75.79 1.4K
15:23 75.68 75.68 75.65 75.65 3.8K
15:24 75.65 75.65 75.62 75.63 10.9K
15:25 75.61 75.63 75.60 75.60 2.5K
15:26 75.63 75.68 75.63 75.68 3.2K
15:27 75.65 75.75 75.65 75.75 4.3K
15:28 75.73 75.74 75.70 75.73 3.4K
15:29 75.71 75.71 75.68 75.69 4.1K
15:30 75.68 75.72 75.68 75.72 6.8K
15:31 75.72 75.74 75.71 75.71 4.4K
15:32 75.70 75.73 75.70 75.72 5.2K
15:33 75.73 75.73 75.70 75.70 3.0K
15:34 75.68 75.71 75.68 75.71 1.3K
15:35 75.71 75.71 75.65 75.65 4.4K
15:36 75.65 75.68 75.65 75.68 2.6K
15:37 75.69 75.69 75.65 75.65 1.8K
15:38 75.65 75.71 75.65 75.71 2.4K
15:39 75.72 75.72 75.65 75.70 2.1K
15:40 75.74 75.77 75.74 75.77 1.4K
15:41 75.78 75.79 75.76 75.78 4.3K
15:42 75.78 75.79 75.77 75.79 2.3K
15:43 75.76 75.76 75.73 75.73 2.0K
15:44 75.71 75.71 75.69 75.69 5.3K
15:45 75.66 75.72 75.64 75.72 7.4K
15:46 75.73 75.73 75.71 75.71 2.1K
15:47 75.77 75.77 75.74 75.75 12.6K
15:48 75.76 75.78 75.66 75.66 3.5K
15:49 75.62 75.62 75.59 75.60 8.0K
15:50 75.61 75.67 75.60 75.61 13.9K
15:51 75.61 75.65 75.58 75.61 10.1K
15:52 75.60 75.72 75.60 75.72 9.4K
15:53 75.71 75.78 75.69 75.78 8.7K
15:54 75.75 75.77 75.71 75.72 10.5K
15:55 75.73 75.74 75.72 75.73 7.2K
15:56 75.76 75.76 75.72 75.72 5.4K
15:57 75.71 75.84 75.70 75.84 22.9K
15:58 75.91 75.97 75.91 75.95 16.9K
15:59 75.95 75.95 75.67 75.76 117.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし