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 73.66 73.70 73.59 73.59 147.0K
09:31 73.47 73.62 73.47 73.55 18.9K
09:32 73.51 73.55 73.43 73.48 12.2K
09:33 73.43 73.43 73.31 73.31 9.6K
09:34 73.31 73.32 73.23 73.28 13.0K
09:35 73.30 73.30 72.90 72.90 91.6K
09:36 72.91 73.08 72.88 73.08 10.6K
09:37 72.92 72.92 72.79 72.89 16.6K
09:38 72.90 73.08 72.90 73.04 23.4K
09:39 73.02 73.11 73.02 73.03 16.3K
09:40 73.05 73.12 72.97 73.10 15.7K
09:41 73.14 73.28 73.03 73.28 25.1K
09:42 73.23 73.23 73.09 73.09 14.4K
09:43 73.07 73.14 73.05 73.14 15.3K
09:44 73.14 73.14 73.09 73.13 15.1K
09:45 73.04 73.20 73.02 73.17 13.8K
09:46 73.15 73.15 73.03 73.03 15.2K
09:47 73.06 73.06 72.94 72.94 17.7K
09:48 73.04 73.04 72.94 72.96 3.7K
09:49 72.95 73.06 72.94 72.94 8.2K
09:50 72.95 73.05 72.94 73.03 4.1K
09:51 72.99 72.99 72.98 72.98 5.9K
09:52 72.94 73.01 72.89 73.01 9.6K
09:53 72.92 72.97 72.92 72.94 8.2K
09:54 72.91 72.91 72.90 72.90 5.2K
09:55 72.89 72.90 72.87 72.90 22.1K
09:56 72.88 72.90 72.72 72.78 52.0K
09:57 72.79 72.88 72.77 72.77 60.4K
09:58 72.80 72.83 72.75 72.76 33.7K
09:59 72.74 72.74 72.61 72.65 28.2K
10:00 72.61 72.69 72.48 72.65 25.1K
10:01 72.65 72.78 72.57 72.78 47.6K
10:02 72.83 72.90 72.69 72.72 14.3K
10:03 72.69 72.69 72.60 72.61 20.4K
10:04 72.66 72.67 72.62 72.63 13.7K
10:05 72.59 72.64 72.53 72.64 17.4K
10:06 72.62 72.62 72.50 72.58 24.6K
10:07 72.57 72.57 72.44 72.57 22.1K
10:08 72.54 72.54 72.42 72.45 17.5K
10:09 72.45 72.50 72.39 72.41 8.7K
10:10 72.40 72.40 72.30 72.36 18.7K
10:11 72.36 72.42 72.36 72.42 6.9K
10:12 72.35 72.58 72.33 72.58 15.6K
10:13 72.59 72.59 72.46 72.52 12.6K
10:14 72.53 72.56 72.46 72.46 42.4K
10:15 72.45 72.49 72.42 72.48 10.4K
10:16 72.51 72.56 72.44 72.44 20.1K
10:17 72.42 72.47 72.41 72.42 4.8K
10:18 72.39 72.41 72.34 72.34 4.6K
10:19 72.35 72.46 72.35 72.43 5.1K
10:20 72.40 72.47 72.37 72.37 8.5K
10:21 72.36 72.41 72.34 72.41 9.3K
10:22 72.39 72.43 72.39 72.39 4.0K
10:23 72.36 72.40 72.36 72.38 2.4K
10:24 72.37 72.38 72.33 72.38 11.7K
10:25 72.38 72.54 72.38 72.54 6.1K
10:26 72.53 72.53 72.42 72.42 5.6K
10:27 72.36 72.36 72.31 72.33 12.3K
10:28 72.31 72.39 72.30 72.39 13.9K
10:29 72.39 72.49 72.39 72.47 14.0K
10:30 72.50 72.55 72.50 72.53 4.9K
10:31 72.52 72.55 72.45 72.49 11.1K
10:32 72.46 72.49 72.41 72.49 4.7K
10:33 72.49 72.51 72.48 72.50 4.4K
10:34 72.46 72.51 72.46 72.51 6.5K
10:35 72.52 72.55 72.50 72.50 15.9K
10:36 72.47 72.47 72.44 72.44 10.6K
10:37 72.42 72.54 72.41 72.54 13.7K
10:38 72.60 72.71 72.60 72.68 18.2K
10:39 72.70 72.74 72.66 72.74 8.6K
10:40 72.71 72.88 72.71 72.86 21.1K
10:41 72.86 72.89 72.80 72.80 9.5K
10:42 72.79 72.81 72.75 72.80 10.7K
10:43 72.81 72.87 72.81 72.86 5.6K
10:44 72.89 72.91 72.87 72.89 7.6K
10:45 72.86 73.01 72.85 73.00 10.2K
10:46 73.03 73.09 72.94 72.94 16.0K
10:47 72.89 72.90 72.76 72.75 3.5K
10:48 72.75 72.80 72.72 72.72 5.3K
10:49 72.72 72.78 72.65 72.78 15.0K
10:50 72.81 72.83 72.71 72.73 3.5K
10:51 72.67 72.74 72.67 72.74 9.4K
10:52 72.71 72.76 72.66 72.76 12.0K
10:53 72.76 72.76 72.72 72.73 8.1K
10:54 72.69 72.73 72.65 72.72 10.9K
10:55 72.72 72.80 72.70 72.80 16.2K
10:56 72.83 72.89 72.83 72.85 6.3K
10:57 72.83 72.83 72.76 72.76 4.9K
10:58 72.79 72.83 72.79 72.81 4.1K
10:59 72.81 72.86 72.81 72.83 13.4K
11:00 72.80 72.81 72.72 72.72 13.9K
11:01 72.76 72.76 72.69 72.69 3.9K
11:02 72.70 72.80 72.70 72.76 5.8K
11:03 72.72 72.78 72.72 72.76 6.5K
11:04 72.77 72.78 72.73 72.77 3.0K
11:05 72.81 72.89 72.76 72.89 15.5K
11:06 72.86 72.93 72.81 72.81 5.2K
11:07 72.77 72.78 72.72 72.78 7.0K
11:08 72.81 72.81 72.75 72.81 3.4K
11:09 72.76 72.79 72.76 72.78 5.7K
11:10 72.78 72.80 72.70 72.70 7.9K
11:11 72.70 72.74 72.70 72.74 5.5K
11:12 72.70 72.73 72.68 72.69 14.0K
11:13 72.76 72.80 72.76 72.80 3.4K
11:14 72.74 72.78 72.74 72.76 4.2K
11:15 72.74 72.84 72.72 72.83 18.4K
11:16 72.78 72.80 72.76 72.78 2.5K
11:17 72.79 72.80 72.71 72.73 11.4K
11:18 72.74 72.90 72.74 72.90 38.3K
11:19 72.87 72.93 72.87 72.91 10.0K
11:20 72.94 72.95 72.88 72.88 8.7K
11:21 72.89 72.89 72.78 72.78 5.3K
11:22 72.76 72.77 72.69 72.69 3.7K
11:23 72.68 72.68 72.66 72.68 3.6K
11:24 72.66 72.66 72.62 72.62 14.5K
11:25 72.62 72.65 72.62 72.65 10.0K
11:26 72.66 72.72 72.66 72.71 3.1K
11:27 72.73 72.77 72.73 72.75 2.0K
11:28 72.73 72.75 72.70 72.70 2.0K
11:29 72.72 72.76 72.71 72.76 3.4K
11:30 72.77 72.82 72.77 72.80 8.3K
11:31 72.77 72.78 72.70 72.71 8.5K
11:32 72.71 72.74 72.68 72.69 5.8K
11:33 72.71 72.74 72.70 72.73 12.9K
11:34 72.72 72.72 72.70 72.71 11.9K
11:35 72.71 72.72 72.68 72.69 14.6K
11:36 72.68 72.78 72.68 72.78 11.9K
11:37 72.80 72.80 72.76 72.77 7.5K
11:38 72.72 72.74 72.70 72.74 7.2K
11:39 72.74 72.75 72.72 72.75 7.3K
11:40 72.73 72.79 72.73 72.79 9.2K
11:41 72.81 72.81 72.74 72.80 10.5K
11:42 72.82 72.85 72.80 72.85 8.9K
11:43 72.89 72.92 72.86 72.91 15.9K
11:44 72.92 72.92 72.91 72.92 7.6K
11:45 72.91 72.92 72.89 72.89 19.8K
11:46 72.90 72.92 72.82 72.85 31.7K
11:47 72.83 72.87 72.83 72.83 14.4K
11:48 72.82 72.84 72.71 72.71 13.0K
11:49 72.70 72.71 72.67 72.68 5.3K
11:50 72.67 72.77 72.67 72.77 5.0K
11:51 72.73 72.77 72.73 72.73 6.2K
11:52 72.72 72.80 72.72 72.80 22.2K
11:53 72.79 72.81 72.76 72.81 3.5K
11:54 72.82 72.82 72.76 72.78 10.0K
11:55 72.81 72.85 72.80 72.85 3.4K
11:56 72.80 72.90 72.80 72.90 2.6K
11:57 72.89 72.89 72.84 72.84 3.8K
11:58 72.84 72.86 72.82 72.83 2.6K
11:59 72.86 72.88 72.85 72.86 4.0K
12:00 72.86 72.94 72.85 72.94 8.1K
12:01 72.91 72.97 72.91 72.95 6.9K
12:02 72.92 72.99 72.92 72.99 6.2K
12:03 72.99 73.04 72.96 72.97 6.4K
12:04 72.98 72.98 72.90 72.90 5.4K
12:05 72.90 72.90 72.86 72.86 2.2K
12:06 72.85 72.85 72.75 72.75 4.1K
12:07 72.75 72.77 72.74 72.75 1.3K
12:08 72.75 72.78 72.75 72.78 4.2K
12:09 72.77 72.79 72.76 72.77 4.0K
12:10 72.79 72.89 72.79 72.89 4.8K
12:11 72.91 72.91 72.89 72.90 9.7K
12:12 72.92 72.94 72.89 72.94 15.8K
12:13 72.94 72.94 72.85 72.85 15.1K
12:14 72.87 72.87 72.85 72.85 1.8K
12:15 72.89 72.91 72.89 72.91 1.3K
12:16 72.89 72.93 72.89 72.93 7.2K
12:17 72.94 72.94 72.83 72.90 13.4K
12:18 72.91 72.92 72.88 72.88 5.3K
12:19 72.90 72.91 72.88 72.91 2.7K
12:20 72.96 73.03 72.96 73.03 6.7K
12:21 73.04 73.04 72.97 73.01 3.8K
12:22 73.01 73.10 73.01 73.10 2.7K
12:23 73.14 73.16 73.14 73.16 1.9K
12:24 73.13 73.13 73.05 73.05 4.9K
12:25 73.05 73.11 73.05 73.11 8.8K
12:26 73.16 73.20 73.16 73.16 2.8K
12:27 73.11 73.19 73.11 73.19 3.2K
12:28 73.20 73.23 73.20 73.20 2.7K
12:29 73.22 73.22 73.21 73.21 2.3K
12:30 73.18 73.23 73.18 73.23 2.2K
12:31 73.17 73.33 73.17 73.33 12.7K
12:32 73.34 73.49 73.34 73.47 8.7K
12:33 73.47 73.51 73.45 73.46 2.7K
12:34 73.50 73.58 73.50 73.56 7.1K
12:35 73.56 73.56 73.46 73.53 4.1K
12:36 73.51 73.58 73.51 73.59 5.4K
12:37 73.60 73.70 73.60 73.70 12.8K
12:38 73.69 73.75 73.67 73.74 7.9K
12:39 73.75 73.79 73.70 73.79 7.8K
12:40 73.75 73.75 73.70 73.74 6.8K
12:41 73.74 73.88 73.74 73.87 15.5K
12:42 73.83 73.91 73.83 73.90 9.3K
12:43 73.97 74.22 73.97 74.21 32.2K
12:44 74.25 74.37 74.25 74.33 23.0K
12:45 74.33 74.43 74.28 74.37 16.9K
12:46 74.35 74.38 74.25 74.27 6.9K
12:47 74.27 74.51 74.27 74.48 13.1K
12:48 74.50 74.51 74.42 74.42 7.9K
12:49 74.46 74.46 74.33 74.33 10.2K
12:50 74.35 74.39 74.34 74.39 2.8K
12:51 74.35 74.40 74.30 74.30 10.7K
12:52 74.32 74.37 74.23 74.37 4.3K
12:53 74.42 74.42 74.38 74.38 2.9K
12:54 74.35 74.35 74.22 74.25 6.4K
12:55 74.20 74.20 74.15 74.15 5.3K
12:56 74.09 74.16 74.09 74.16 2.9K
12:57 74.11 74.13 74.10 74.12 4.0K
12:58 74.10 74.15 74.08 74.15 5.3K
12:59 74.17 74.32 74.17 74.30 3.9K
13:00 74.27 74.31 74.19 74.19 7.0K
13:01 74.22 74.27 74.17 74.27 7.3K
13:02 74.23 74.23 74.20 74.20 2.1K
13:03 74.15 74.19 74.12 74.12 3.8K
13:04 74.14 74.17 74.13 74.16 8.0K
13:05 74.17 74.17 74.09 74.11 4.8K
13:06 74.04 74.16 74.04 74.16 10.9K
13:07 74.18 74.32 74.18 74.32 8.2K
13:08 74.30 74.34 74.30 74.34 3.1K
13:09 74.38 74.51 74.38 74.51 4.6K
13:10 74.52 74.60 74.51 74.60 3.0K
13:11 74.51 74.54 74.51 74.54 2.5K
13:12 74.59 74.62 74.57 74.62 4.3K
13:13 74.73 74.87 74.73 74.86 5.4K
13:14 74.89 74.89 74.76 74.76 6.7K
13:15 74.86 74.86 74.72 74.72 3.6K
13:16 74.69 74.73 74.69 74.70 2.7K
13:17 74.74 74.90 74.74 74.89 3.2K
13:18 74.92 74.92 74.84 74.88 3.1K
13:19 74.82 74.87 74.77 74.87 4.5K
13:20 74.88 74.98 74.88 74.95 3.0K
13:21 74.95 74.95 74.87 74.87 5.3K
13:22 74.91 74.96 74.88 74.96 3.8K
13:23 74.96 74.98 74.91 74.97 5.1K
13:24 74.98 74.98 74.85 74.89 6.5K
13:25 74.85 74.94 74.85 74.87 4.3K
13:26 74.86 74.86 74.78 74.82 9.5K
13:27 74.84 74.84 74.70 74.77 5.9K
13:28 74.79 74.81 74.79 74.81 1.4K
13:29 74.79 74.80 74.72 74.72 3.5K
13:30 74.72 74.72 74.70 74.69 2.1K
13:31 74.73 74.80 74.73 74.80 5.3K
13:32 74.73 74.73 74.73 74.73 1.0K
13:33 74.77 74.81 74.77 74.81 1.6K
13:34 74.80 74.80 74.80 74.80 3.9K
13:35 74.81 74.83 74.74 74.74 1.5K
13:36 74.72 74.80 74.67 74.67 9.7K
13:37 74.68 74.75 74.68 74.73 2.4K
13:38 74.74 74.80 74.74 74.80 4.8K
13:39 74.79 74.79 74.74 74.75 1.6K
13:40 74.76 74.76 74.68 74.71 2.1K
13:41 74.71 74.73 74.69 74.73 3.4K
13:42 74.63 74.68 74.63 74.65 5.4K
13:43 74.66 74.69 74.65 74.65 2.7K
13:44 74.69 74.77 74.69 74.77 6.1K
13:45 74.74 74.81 74.74 74.81 1.8K
13:46 74.84 74.86 74.80 74.86 524.4K
13:47 74.86 74.86 74.80 74.80 3.0K
13:48 74.75 74.79 74.75 74.79 1.3K
13:49 74.79 74.84 74.76 74.79 3.4K
13:50 74.78 74.86 74.78 74.85 4.1K
13:51 74.81 74.84 74.76 74.84 8.9K
13:52 74.86 74.89 74.86 74.89 2.0K
13:53 74.87 74.87 74.83 74.86 1.9K
13:54 74.81 74.92 74.81 74.92 5.2K
13:55 74.94 74.96 74.93 74.94 8.2K
13:56 74.93 74.93 74.89 74.89 3.3K
13:57 74.92 74.92 74.88 74.88 5.0K
13:58 74.91 74.95 74.91 74.95 3.0K
13:59 74.87 74.91 74.85 74.91 4.0K
14:00 74.88 74.88 74.85 74.85 2.8K
14:01 74.84 74.87 74.83 74.84 3.5K
14:02 74.87 74.91 74.87 74.91 1.4K
14:03 74.88 74.92 74.88 74.89 1.4K
14:04 74.86 74.86 74.83 74.83 3.7K
14:05 74.89 74.93 74.79 74.80 9.2K
14:06 74.76 74.81 74.68 74.81 7.5K
14:07 74.78 74.78 74.74 74.74 4.5K
14:08 74.71 74.71 74.69 74.71 1.6K
14:09 74.71 74.73 74.71 74.73 0.6K
14:10 74.81 74.82 74.77 74.80 4.4K
14:11 74.77 74.77 74.77 74.77 0.2K
14:12 74.72 74.77 74.71 74.71 3.0K
14:13 74.72 74.72 74.65 74.71 6.2K
14:14 74.69 74.73 74.69 74.70 2.6K
14:15 74.70 74.71 74.66 74.66 7.1K
14:16 74.74 74.74 74.68 74.69 0.9K
14:17 74.67 74.71 74.67 74.68 2.4K
14:18 74.60 74.62 74.60 74.62 3.0K
14:19 74.60 74.61 74.56 74.56 1.6K
14:20 74.56 74.57 74.49 74.49 5.5K
14:21 74.51 74.51 74.47 74.47 2.2K
14:22 74.47 74.47 74.39 74.39 2.8K
14:23 74.39 74.39 74.36 74.39 6.1K
14:24 74.43 74.45 74.41 74.41 3.2K
14:25 74.42 74.47 74.41 74.45 1.7K
14:26 74.46 74.55 74.46 74.55 1.9K
14:27 74.51 74.65 74.51 74.65 6.0K
14:28 74.66 74.68 74.61 74.61 3.3K
14:29 74.56 74.57 74.56 74.57 0.5K
14:30 74.54 74.55 74.54 74.55 2.8K
14:31 74.62 74.67 74.62 74.67 1.6K
14:32 74.67 74.67 74.61 74.62 1.1K
14:33 74.59 74.62 74.59 74.60 1.4K
14:34 74.59 74.64 74.59 74.64 4.4K
14:35 74.68 74.68 74.67 74.68 2.3K
14:36 74.66 74.71 74.64 74.71 6.1K
14:37 74.64 74.69 74.64 74.67 1.9K
14:38 74.70 74.70 74.70 74.70 0.4K
14:39 74.70 74.71 74.70 74.70 5.8K
14:40 74.72 74.73 74.65 74.65 1.5K
14:41 74.72 74.72 74.69 74.69 1.9K
14:42 74.70 74.73 74.67 74.67 1.5K
14:43 74.69 74.70 74.63 74.63 3.0K
14:44 74.62 74.66 74.62 74.63 2.6K
14:45 74.63 74.65 74.63 74.65 3.0K
14:46 74.62 74.68 74.62 74.66 2.9K
14:47 74.64 74.71 74.63 74.71 1.9K
14:48 74.69 74.70 74.67 74.70 0.7K
14:49 74.67 74.67 74.67 74.67 0.6K
14:50 74.68 74.71 74.66 74.66 2.4K
14:51 74.64 74.70 74.64 74.70 2.0K
14:52 74.71 74.71 74.68 74.68 2.6K
14:53 74.67 74.71 74.67 74.67 6.8K
14:54 74.66 74.67 74.66 74.67 3.0K
14:55 74.67 74.67 74.65 74.65 2.9K
14:56 74.64 74.67 74.59 74.67 8.2K
14:57 74.70 74.75 74.70 74.74 28.6K
14:58 74.74 74.75 74.71 74.75 7.3K
14:59 74.73 74.73 74.70 74.73 2.1K
15:00 74.71 74.76 74.71 74.76 8.4K
15:01 74.84 74.84 74.77 74.84 2.8K
15:02 74.85 74.88 74.84 74.84 3.3K
15:03 74.83 74.83 74.78 74.80 4.0K
15:04 74.81 74.83 74.80 74.80 2.8K
15:05 74.81 74.81 74.80 74.81 6.1K
15:06 74.78 74.86 74.75 74.84 4.5K
15:07 74.82 74.83 74.82 74.82 2.2K
15:08 74.74 74.81 74.74 74.79 3.5K
15:09 74.76 74.80 74.76 74.80 1.2K
15:10 74.82 74.87 74.82 74.87 3.9K
15:11 74.85 74.85 74.82 74.83 2.5K
15:12 74.83 74.85 74.81 74.85 3.3K
15:13 74.89 75.01 74.89 74.99 22.4K
15:14 74.98 75.04 74.98 75.02 9.4K
15:15 75.03 75.06 75.03 75.05 5.1K
15:16 75.04 75.07 75.02 75.07 6.3K
15:17 75.07 75.11 75.07 75.09 3.1K
15:18 75.07 75.09 75.04 75.06 6.4K
15:19 75.09 75.17 75.09 75.16 12.2K
15:20 75.16 75.19 75.12 75.12 6.5K
15:21 75.13 75.16 75.11 75.16 8.5K
15:22 75.14 75.17 75.09 75.09 5.4K
15:23 75.04 75.11 75.04 75.09 6.3K
15:24 75.12 75.19 75.12 75.18 9.3K
15:25 75.15 75.16 75.13 75.16 2.3K
15:26 75.13 75.16 75.09 75.09 4.1K
15:27 75.08 75.08 74.99 75.03 9.6K
15:28 75.04 75.04 74.92 74.95 10.2K
15:29 74.92 74.94 74.90 74.91 7.8K
15:30 74.94 74.97 74.91 74.97 13.3K
15:31 74.95 74.97 74.88 74.88 7.4K
15:32 74.86 74.87 74.84 74.87 10.5K
15:33 74.82 74.85 74.82 74.82 5.4K
15:34 74.82 74.86 74.82 74.86 1.6K
15:35 74.87 74.87 74.79 74.79 16.8K
15:36 74.81 74.84 74.76 74.76 12.7K
15:37 74.77 74.78 74.67 74.67 9.0K
15:38 74.70 74.72 74.70 74.73 4.0K
15:39 74.72 74.72 74.68 74.68 3.6K
15:40 74.71 74.80 74.70 74.80 4.0K
15:41 74.81 74.84 74.73 74.73 7.1K
15:42 74.72 74.76 74.72 74.74 5.3K
15:43 74.73 74.75 74.72 74.75 5.1K
15:44 74.76 74.78 74.76 74.78 4.4K
15:45 74.78 74.82 74.78 74.80 4.7K
15:46 74.78 74.80 74.73 74.76 8.8K
15:47 74.78 74.80 74.75 74.80 4.1K
15:48 74.84 74.85 74.83 74.83 4.4K
15:49 74.82 74.87 74.82 74.85 6.4K
15:50 74.83 74.90 74.79 74.86 12.5K
15:51 74.84 74.86 74.81 74.85 7.6K
15:52 74.85 74.90 74.85 74.87 5.9K
15:53 74.87 74.87 74.84 74.85 5.3K
15:54 74.84 74.88 74.80 74.80 9.7K
15:55 74.80 74.89 74.80 74.86 13.2K
15:56 74.83 74.84 74.69 74.69 7.9K
15:57 74.70 74.72 74.67 74.69 8.8K
15:58 74.71 74.71 74.66 74.66 13.4K
15:59 74.66 74.70 74.61 74.65 105.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし