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 77.03 77.03 76.89 76.92 69.4K
09:31 76.97 77.07 76.95 77.01 19.7K
09:32 76.97 77.04 76.96 77.01 6.2K
09:33 77.05 77.10 77.05 77.05 6.1K
09:34 77.02 77.02 76.86 76.86 8.0K
09:35 76.87 76.87 76.78 76.79 7.0K
09:36 76.76 76.76 76.68 76.68 30.1K
09:37 76.71 76.84 76.71 76.84 10.1K
09:38 76.86 77.07 76.86 77.07 28.0K
09:39 77.08 77.25 77.08 77.23 23.4K
09:40 77.25 77.25 77.13 77.16 8.3K
09:41 77.19 77.19 77.10 77.14 4.1K
09:42 77.14 77.20 77.14 77.20 2.6K
09:43 77.19 77.19 77.16 77.16 1.5K
09:44 77.14 77.20 77.14 77.16 3.2K
09:45 77.23 77.23 76.97 76.97 7.0K
09:46 77.00 77.04 76.96 77.02 7.5K
09:47 76.93 77.02 76.90 76.90 4.6K
09:48 76.95 76.95 76.80 76.84 9.9K
09:49 76.92 76.93 76.87 76.93 7.4K
09:50 76.93 77.01 76.93 77.01 5.8K
09:51 76.93 76.93 76.74 76.78 29.6K
09:52 76.81 76.88 76.81 76.84 1.8K
09:53 76.85 76.91 76.85 76.91 1.4K
09:54 76.95 76.96 76.86 76.88 2.6K
09:55 76.91 77.03 76.91 77.03 9.5K
09:56 76.94 77.03 76.94 76.97 4.8K
09:57 76.95 76.98 76.95 76.98 1.7K
09:58 77.04 77.05 77.04 77.05 3.9K
09:59 77.01 77.05 77.01 77.02 2.3K
10:00 76.89 77.03 76.89 77.03 9.7K
10:01 76.97 76.98 76.88 76.90 4.4K
10:02 76.91 77.01 76.91 76.98 5.7K
10:03 76.97 76.97 76.92 76.92 5.0K
10:04 76.99 77.09 76.98 77.09 5.0K
10:05 77.15 77.20 77.15 77.18 6.2K
10:06 77.17 77.20 77.15 77.15 4.0K
10:07 77.05 77.15 77.05 77.13 3.0K
10:08 77.15 77.20 77.13 77.18 3.0K
10:09 77.19 77.19 77.14 77.16 4.8K
10:10 77.19 77.36 77.19 77.28 6.1K
10:11 77.24 77.24 77.16 77.16 15.4K
10:12 77.06 77.08 76.98 77.07 10.6K
10:13 77.08 77.15 77.08 77.14 4.5K
10:14 77.12 77.12 77.09 77.09 2.7K
10:15 77.06 77.15 77.06 77.09 3.8K
10:16 77.12 77.15 77.08 77.08 1.0K
10:17 77.06 77.09 76.99 77.02 13.0K
10:18 77.01 77.02 76.95 76.98 6.4K
10:19 77.00 77.00 76.91 76.91 4.7K
10:20 76.96 76.96 76.90 76.92 4.3K
10:21 76.82 76.82 76.78 76.79 8.4K
10:22 76.78 76.87 76.78 76.87 2.5K
10:23 76.93 77.01 76.93 77.01 4.7K
10:24 77.00 77.10 77.00 77.05 7.7K
10:25 77.09 77.11 77.09 77.09 0.5K
10:26 77.10 77.15 77.10 77.15 7.8K
10:27 77.17 77.23 77.17 77.17 8.4K
10:28 77.15 77.19 77.15 77.19 5.8K
10:29 77.21 77.21 77.21 77.21 0.9K
10:30 77.16 77.16 77.09 77.14 4.2K
10:31 77.14 77.18 77.11 77.18 4.0K
10:32 77.19 77.22 77.19 77.20 2.2K
10:33 77.22 77.27 77.22 77.24 5.7K
10:34 77.22 77.24 77.22 77.23 1.6K
10:35 77.25 77.35 77.22 77.35 7.2K
10:36 77.34 77.43 77.32 77.41 10.7K
10:37 77.37 77.43 77.36 77.36 4.7K
10:38 77.37 77.37 77.28 77.28 1.2K
10:39 77.35 77.37 77.35 77.35 5.6K
10:40 77.34 77.34 77.30 77.30 1.9K
10:41 77.42 77.42 77.40 77.40 1.5K
10:42 77.42 77.42 77.39 77.41 6.9K
10:43 77.42 77.43 77.41 77.43 6.1K
10:44 77.45 77.45 77.35 77.36 10.2K
10:45 77.38 77.43 77.38 77.42 2.0K
10:46 77.43 77.53 77.40 77.41 15.4K
10:47 77.39 77.39 77.34 77.37 4.0K
10:48 77.36 77.36 77.32 77.32 1.9K
10:49 77.42 77.42 77.30 77.32 8.0K
10:50 77.33 77.33 77.21 77.21 15.1K
10:51 77.21 77.22 77.19 77.20 7.4K
10:52 77.29 77.36 77.29 77.33 3.7K
10:53 77.35 77.37 77.26 77.29 6.8K
10:54 77.33 77.33 77.30 77.32 3.6K
10:55 77.38 77.38 77.35 77.38 6.1K
10:56 77.40 77.44 77.40 77.44 1.8K
10:57 77.43 77.44 77.41 77.44 2.7K
10:58 77.45 77.45 77.42 77.44 3.8K
10:59 77.46 77.48 77.42 77.42 3.6K
11:00 77.46 77.50 77.45 77.50 1.8K
11:01 77.51 77.58 77.51 77.55 7.1K
11:02 77.54 77.54 77.47 77.47 12.8K
11:03 77.50 77.58 77.48 77.58 6.4K
11:04 77.54 77.56 77.52 77.54 2.3K
11:05 77.48 77.53 77.47 77.48 2.0K
11:06 77.43 77.43 77.42 77.43 3.7K
11:07 77.32 77.39 77.32 77.36 4.4K
11:08 77.38 77.42 77.38 77.39 1.1K
11:09 77.35 77.38 77.33 77.33 1.2K
11:10 77.39 77.39 77.32 77.32 3.9K
11:11 77.32 77.32 77.29 77.29 0.6K
11:12 77.37 77.38 77.35 77.36 5.9K
11:13 77.38 77.38 77.37 77.37 1.3K
11:14 77.42 77.50 77.42 77.50 2.5K
11:15 77.51 77.51 77.51 77.51 0.4K
11:16 77.48 77.52 77.48 77.52 5.1K
11:17 77.54 77.57 77.52 77.52 2.2K
11:18 77.60 77.60 77.55 77.55 2.1K
11:19 77.60 77.61 77.60 77.61 0.7K
11:20 77.64 77.64 77.60 77.60 4.6K
11:21 77.62 77.67 77.62 77.67 1.6K
11:22 77.68 77.83 77.68 77.82 5.5K
11:23 77.91 78.06 77.91 78.03 20.5K
11:24 78.08 78.14 78.06 78.11 15.8K
11:25 78.07 78.10 78.04 78.08 6.0K
11:26 78.10 78.16 78.10 78.12 5.5K
11:27 78.11 78.12 78.01 78.06 5.0K
11:28 78.04 78.04 77.96 77.98 2.3K
11:29 77.84 77.88 77.84 77.86 2.4K
11:30 77.85 78.03 77.85 78.03 1.8K
11:31 78.05 78.09 78.00 78.04 18.3K
11:32 78.00 78.00 77.98 77.99 2.0K
11:33 78.06 78.11 78.05 78.11 3.1K
11:34 78.03 78.08 78.01 78.08 3.7K
11:35 77.99 78.02 77.99 78.02 2.2K
11:36 78.01 78.07 77.99 77.99 1.9K
11:37 77.98 77.98 77.93 77.93 1.2K
11:38 77.90 77.93 77.90 77.93 1.8K
11:39 77.98 77.98 77.94 77.97 3.1K
11:40 77.99 78.00 77.96 77.96 3.9K
11:41 77.95 77.95 77.87 77.89 2.6K
11:42 77.89 77.89 77.83 77.83 3.5K
11:43 77.85 77.87 77.84 77.85 2.5K
11:44 77.86 77.89 77.86 77.89 9.3K
11:45 77.89 77.92 77.82 77.84 4.6K
11:46 77.82 77.85 77.75 77.75 4.3K
11:47 77.73 77.73 77.70 77.70 10.5K
11:48 77.75 77.80 77.75 77.78 1.5K
11:49 77.79 77.82 77.79 77.82 3.4K
11:50 77.82 77.85 77.81 77.84 5.3K
11:51 77.83 77.85 77.77 77.77 4.0K
11:52 77.77 77.77 77.63 77.66 13.8K
11:53 77.71 77.71 77.70 77.71 0.9K
11:54 77.67 77.67 77.59 77.62 8.8K
11:55 77.61 77.66 77.61 77.64 5.3K
11:56 77.61 77.63 77.58 77.62 18.7K
11:57 77.63 77.66 77.61 77.66 6.8K
11:58 77.65 77.69 77.65 77.69 7.0K
11:59 77.69 77.69 77.66 77.69 12.2K
12:00 77.70 77.77 77.70 77.71 17.6K
12:01 77.69 77.73 77.68 77.70 7.6K
12:02 77.73 77.73 77.71 77.72 8.1K
12:03 77.73 77.78 77.73 77.78 14.5K
12:04 77.75 77.78 77.73 77.78 1.7K
12:05 77.81 77.81 77.80 77.80 1.9K
12:06 77.83 77.83 77.79 77.82 4.0K
12:07 77.84 77.85 77.83 77.83 3.3K
12:09 77.82 77.82 77.79 77.79 6.3K
12:10 77.72 77.74 77.71 77.74 3.9K
12:11 77.76 77.81 77.76 77.81 3.3K
12:12 77.79 77.81 77.75 77.75 4.0K
12:13 77.78 77.79 77.77 77.79 1.7K
12:14 77.76 77.76 77.76 77.76 1.0K
12:15 77.71 77.81 77.71 77.80 3.0K
12:16 77.80 77.81 77.80 77.81 1.5K
12:17 77.77 77.78 77.77 77.78 0.5K
12:18 77.78 77.78 77.76 77.76 3.0K
12:19 77.79 77.79 77.78 77.78 0.9K
12:20 77.79 77.81 77.79 77.81 0.9K
12:21 77.79 77.80 77.75 77.80 14.5K
12:22 77.85 77.88 77.85 77.88 2.0K
12:23 77.89 77.94 77.89 77.94 2.5K
12:24 77.94 77.96 77.94 77.96 2.9K
12:25 77.96 78.00 77.96 77.96 3.7K
12:26 77.94 77.97 77.94 77.97 2.3K
12:27 77.96 77.96 77.90 77.92 3.4K
12:28 77.95 77.95 77.88 77.90 2.8K
12:29 77.92 77.93 77.90 77.90 4.4K
12:30 77.91 77.94 77.88 77.88 3.3K
12:31 77.88 77.94 77.88 77.93 2.0K
12:32 77.95 77.96 77.89 77.89 0.9K
12:33 77.91 77.92 77.90 77.92 1.4K
12:34 77.93 77.97 77.93 77.95 4.1K
12:35 77.96 78.01 77.95 77.94 3.0K
12:36 77.92 77.95 77.92 77.95 3.1K
12:37 77.93 77.99 77.93 77.99 2.4K
12:38 78.00 78.01 77.99 77.99 5.7K
12:39 77.98 77.99 77.98 77.99 0.6K
12:40 77.97 77.97 77.96 77.96 2.8K
12:41 77.93 77.94 77.91 77.94 1.2K
12:42 77.93 77.93 77.93 77.93 0.5K
12:43 77.95 77.96 77.95 77.94 2.1K
12:44 77.95 77.95 77.94 77.94 1.5K
12:45 77.90 77.92 77.90 77.92 1.4K
12:46 77.86 77.88 77.86 77.88 1.3K
12:47 77.89 77.89 77.83 77.83 7.1K
12:48 77.87 77.93 77.87 77.92 7.3K
12:49 77.90 77.94 77.90 77.92 1.2K
12:50 77.93 77.95 77.93 77.94 3.8K
12:51 77.93 77.93 77.93 77.93 0.5K
12:52 77.90 77.90 77.84 77.84 1.9K
12:53 77.77 77.77 77.72 77.72 2.5K
12:54 77.77 77.77 77.76 77.77 1.1K
12:55 77.74 77.76 77.74 77.74 3.5K
12:56 77.76 77.76 77.75 77.75 4.0K
12:57 77.77 77.81 77.77 77.81 1.0K
12:58 77.80 77.82 77.80 77.82 2.3K
12:59 77.82 77.82 77.78 77.78 1.2K
13:00 77.82 77.82 77.78 77.78 3.4K
13:01 77.77 77.80 77.77 77.80 2.8K
13:02 77.81 77.89 77.81 77.87 3.5K
13:03 77.90 77.92 77.89 77.92 8.3K
13:04 77.90 77.95 77.90 77.93 4.6K
13:05 77.93 77.97 77.93 77.96 16.6K
13:06 77.97 77.97 77.95 77.95 4.0K
13:07 77.93 77.97 77.93 77.95 6.6K
13:08 77.94 77.94 77.88 77.88 1.6K
13:09 77.88 77.88 77.86 77.86 4.8K
13:10 77.84 77.91 77.84 77.91 1.4K
13:11 77.93 77.93 77.93 77.93 1.0K
13:12 77.97 77.98 77.97 77.98 1.8K
13:13 77.97 78.04 77.97 78.04 5.6K
13:14 78.03 78.06 78.03 78.06 15.9K
13:15 78.01 78.07 78.01 78.03 5.4K
13:16 78.03 78.07 78.00 78.00 5.8K
13:17 78.00 78.02 78.00 78.01 2.7K
13:18 78.02 78.02 78.00 78.00 2.2K
13:19 78.04 78.08 78.04 78.08 7.7K
13:20 78.08 78.10 78.07 78.10 3.4K
13:21 78.09 78.09 78.09 78.08 1.3K
13:22 78.08 78.08 78.05 78.05 8.0K
13:23 78.07 78.07 78.07 78.07 0.4K
13:24 78.07 78.07 78.07 78.07 5.7K
13:25 78.09 78.12 78.09 78.12 1.7K
13:26 78.15 78.15 78.12 78.12 1.6K
13:27 78.10 78.13 78.10 78.13 2.5K
13:28 78.14 78.17 78.14 78.14 3.5K
13:29 78.14 78.19 78.14 78.18 7.5K
13:30 78.15 78.20 78.12 78.12 3.2K
13:31 78.12 78.13 78.03 78.03 4.7K
13:32 78.04 78.07 77.99 78.04 1.3K
13:33 78.06 78.06 78.04 78.04 3.6K
13:34 78.05 78.10 78.05 78.10 0.7K
13:35 78.09 78.09 78.05 78.08 2.6K
13:36 78.12 78.15 78.12 78.12 1.4K
13:37 78.10 78.13 78.09 78.13 1.6K
13:38 78.13 78.13 78.13 78.13 0.1K
13:39 78.14 78.14 78.14 78.14 1.6K
13:40 78.15 78.15 78.15 78.15 0.4K
13:41 78.15 78.15 78.14 78.14 0.8K
13:42 78.14 78.19 78.14 78.19 3.4K
13:43 78.19 78.21 78.19 78.21 2.5K
13:44 78.20 78.24 78.14 78.14 5.4K
13:45 78.12 78.18 78.12 78.18 3.6K
13:46 78.20 78.23 78.20 78.23 0.9K
13:47 78.21 78.25 78.21 78.24 2.5K
13:48 78.24 78.34 78.24 78.28 3.1K
13:49 78.34 78.36 78.31 78.31 8.9K
13:50 78.26 78.28 78.23 78.26 2.9K
13:51 78.15 78.15 78.15 78.15 0.7K
13:52 78.13 78.13 78.09 78.11 1.2K
13:53 78.12 78.14 78.11 78.11 3.2K
13:54 78.11 78.14 78.11 78.14 1.2K
13:55 78.15 78.15 78.09 78.08 6.5K
13:56 78.11 78.11 78.09 78.09 10.2K
13:57 78.10 78.12 78.10 78.11 1.2K
13:58 78.11 78.20 78.11 78.20 2.1K
13:59 78.17 78.19 78.17 78.19 9.4K
14:00 78.19 78.33 78.19 78.33 14.5K
14:01 78.36 78.36 78.30 78.30 4.6K
14:02 78.30 78.30 78.22 78.24 4.3K
14:03 78.28 78.33 78.26 78.33 2.2K
14:04 78.34 78.39 78.34 78.39 3.2K
14:05 78.39 78.45 78.37 78.37 7.9K
14:06 78.37 78.41 78.37 78.41 2.2K
14:07 78.40 78.40 78.33 78.33 2.3K
14:08 78.38 78.44 78.38 78.40 36.7K
14:09 78.39 78.40 78.39 78.39 1.4K
14:10 78.40 78.41 78.37 78.39 17.5K
14:11 78.40 78.41 78.37 78.40 13.2K
14:12 78.40 78.40 78.32 78.32 4.9K
14:13 78.36 78.48 78.36 78.48 17.4K
14:14 78.47 78.56 78.47 78.56 26.8K
14:15 78.57 78.57 78.46 78.49 10.9K
14:16 78.50 78.54 78.50 78.54 0.6K
14:17 78.56 78.59 78.56 78.58 1.8K
14:18 78.61 78.63 78.59 78.59 28.9K
14:19 78.61 78.64 78.59 78.61 13.6K
14:20 78.61 78.62 78.54 78.54 16.1K
14:21 78.56 78.62 78.56 78.57 7.9K
14:22 78.57 78.57 78.53 78.55 9.4K
14:23 78.53 78.53 78.44 78.44 11.7K
14:24 78.41 78.41 78.36 78.38 3.4K
14:25 78.43 78.43 78.42 78.43 7.8K
14:26 78.40 78.40 78.38 78.38 2.2K
14:27 78.40 78.41 78.40 78.41 0.8K
14:28 78.42 78.42 78.34 78.35 13.0K
14:29 78.33 78.37 78.33 78.37 7.8K
14:31 78.43 78.48 78.43 78.47 9.6K
14:32 78.44 78.44 78.40 78.40 12.7K
14:33 78.41 78.44 78.41 78.41 2.6K
14:34 78.43 78.44 78.40 78.41 2.0K
14:35 78.37 78.38 78.37 78.36 7.7K
14:36 78.36 78.36 78.32 78.34 3.9K
14:37 78.32 78.37 78.32 78.33 3.5K
14:38 78.34 78.37 78.32 78.36 2.1K
14:39 78.35 78.37 78.34 78.36 5.8K
14:40 78.38 78.41 78.38 78.41 2.3K
14:41 78.40 78.40 78.37 78.38 3.3K
14:42 78.37 78.43 78.37 78.43 1.7K
14:43 78.41 78.41 78.37 78.37 3.6K
14:44 78.37 78.40 78.34 78.34 1.9K
14:45 78.34 78.34 78.27 78.30 7.7K
14:46 78.33 78.34 78.31 78.31 0.9K
14:47 78.31 78.31 78.23 78.24 3.9K
14:48 78.26 78.30 78.26 78.30 3.3K
14:49 78.31 78.35 78.31 78.32 4.9K
14:50 78.31 78.33 78.30 78.33 1.7K
14:51 78.33 78.33 78.27 78.28 3.1K
14:52 78.28 78.28 78.28 78.28 1.3K
14:53 78.26 78.26 78.22 78.23 5.4K
14:54 78.23 78.23 78.23 78.23 1.5K
14:55 78.25 78.28 78.24 78.24 9.0K
14:56 78.23 78.25 78.23 78.24 4.1K
14:57 78.26 78.26 78.23 78.24 4.9K
14:58 78.23 78.25 78.22 78.25 2.5K
14:59 78.26 78.27 78.25 78.25 15.4K
15:00 78.25 78.26 78.23 78.26 2.6K
15:01 78.23 78.23 78.17 78.17 11.6K
15:02 78.16 78.17 78.14 78.15 3.5K
15:03 78.13 78.13 78.11 78.12 2.8K
15:04 78.13 78.14 78.08 78.08 3.9K
15:05 78.10 78.11 78.09 78.11 1.8K
15:06 78.11 78.11 78.09 78.11 4.4K
15:07 78.11 78.17 78.10 78.17 4.2K
15:08 78.19 78.19 78.15 78.15 2.5K
15:09 78.16 78.16 78.13 78.13 5.1K
15:10 78.10 78.13 78.08 78.09 4.8K
15:11 78.10 78.11 78.03 78.03 22.5K
15:12 78.03 78.08 78.03 78.08 3.2K
15:13 78.09 78.12 78.09 78.11 5.6K
15:14 78.10 78.18 78.10 78.17 4.7K
15:15 78.19 78.21 78.19 78.21 4.1K
15:16 78.21 78.21 78.21 78.21 4.5K
15:17 78.22 78.24 78.21 78.21 2.7K
15:18 78.21 78.26 78.21 78.26 8.1K
15:19 78.26 78.26 78.22 78.23 2.3K
15:20 78.23 78.23 78.20 78.21 3.5K
15:21 78.20 78.28 78.20 78.28 4.3K
15:22 78.27 78.35 78.26 78.35 3.4K
15:23 78.37 78.38 78.37 78.38 9.1K
15:24 78.37 78.40 78.37 78.39 5.0K
15:25 78.39 78.39 78.32 78.32 1.6K
15:26 78.32 78.32 78.26 78.26 5.0K
15:27 78.27 78.28 78.26 78.28 1.7K
15:28 78.31 78.31 78.30 78.30 1.9K
15:29 78.30 78.31 78.27 78.28 2.3K
15:30 78.24 78.30 78.24 78.27 5.3K
15:31 78.26 78.29 78.23 78.23 4.4K
15:32 78.19 78.22 78.18 78.20 11.3K
15:33 78.19 78.21 78.19 78.20 2.2K
15:34 78.20 78.27 78.20 78.27 1.9K
15:35 78.28 78.28 78.26 78.26 3.3K
15:36 78.24 78.29 78.24 78.29 4.3K
15:37 78.29 78.29 78.25 78.25 1.9K
15:38 78.21 78.22 78.16 78.16 1.8K
15:39 78.14 78.15 78.13 78.14 5.7K
15:40 78.10 78.10 78.09 78.09 2.7K
15:41 78.11 78.15 78.11 78.15 2.7K
15:42 78.16 78.16 78.15 78.15 2.4K
15:43 78.14 78.14 78.11 78.12 1.7K
15:44 78.16 78.16 78.14 78.14 3.2K
15:45 78.15 78.15 78.14 78.15 3.7K
15:46 78.12 78.17 78.12 78.16 2.3K
15:47 78.17 78.18 78.17 78.17 4.5K
15:48 78.15 78.15 78.12 78.12 1.1K
15:49 78.09 78.11 78.08 78.08 6.4K
15:50 78.06 78.09 78.06 78.09 9.5K
15:51 78.06 78.11 78.06 78.11 1.8K
15:52 78.11 78.15 78.11 78.12 6.5K
15:53 78.12 78.14 78.12 78.11 3.2K
15:54 78.11 78.17 78.11 78.16 5.8K
15:55 78.12 78.13 78.10 78.11 8.8K
15:56 78.11 78.11 78.10 78.11 9.3K
15:57 78.09 78.09 78.05 78.05 9.3K
15:58 78.05 78.05 78.02 78.05 24.5K
15:59 78.05 78.09 78.00 78.02 45.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし