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 79.90 79.90 79.76 79.78 140.5K
09:31 79.81 79.90 79.76 79.87 23.5K
09:32 79.88 79.99 79.81 79.83 20.9K
09:33 79.88 79.88 79.80 79.81 16.0K
09:34 79.81 79.81 79.52 79.65 50.3K
09:35 79.64 79.77 79.61 79.68 53.2K
09:36 79.70 79.70 79.54 79.56 16.6K
09:37 79.55 79.58 79.50 79.58 32.0K
09:38 79.61 79.69 79.61 79.66 12.5K
09:39 79.70 79.84 79.68 79.72 25.3K
09:40 79.73 79.73 79.59 79.65 27.5K
09:41 79.64 79.87 79.64 79.87 33.3K
09:42 79.84 79.88 79.77 79.78 25.1K
09:43 79.79 79.97 79.79 79.95 26.8K
09:44 79.91 79.94 79.86 79.88 25.8K
09:45 79.89 79.96 79.89 79.92 19.1K
09:46 79.89 79.91 79.75 79.78 20.7K
09:47 79.75 79.75 79.67 79.73 19.9K
09:48 79.74 79.85 79.72 79.83 6.4K
09:49 79.81 79.81 79.69 79.69 6.1K
09:50 79.68 79.70 79.64 79.66 16.4K
09:51 79.63 79.68 79.63 79.65 12.1K
09:52 79.64 79.68 79.61 79.68 18.8K
09:53 79.67 79.69 79.49 79.51 17.6K
09:54 79.49 79.57 79.48 79.56 38.1K
09:55 79.55 79.55 79.51 79.55 11.3K
09:56 79.53 79.53 79.34 79.34 34.1K
09:57 79.33 79.37 79.22 79.33 34.5K
09:58 79.35 79.37 79.20 79.26 28.9K
09:59 79.25 79.25 79.11 79.19 37.6K
10:00 79.19 79.39 79.14 79.14 41.9K
10:01 79.16 79.16 78.59 78.59 91.1K
10:02 78.71 79.14 78.71 79.14 48.1K
10:03 79.16 79.16 78.87 79.05 35.7K
10:04 79.03 79.03 78.85 78.88 22.3K
10:05 78.88 78.88 78.71 78.75 42.8K
10:06 78.73 78.88 78.66 78.77 28.6K
10:07 78.72 78.72 78.35 78.43 41.4K
10:08 78.47 78.63 78.47 78.63 21.1K
10:09 78.49 78.52 78.39 78.51 52.4K
10:10 78.52 78.59 78.10 78.18 48.6K
10:11 78.21 78.38 78.11 78.15 17.2K
10:12 78.11 78.37 78.05 78.26 33.5K
10:13 78.25 78.44 78.25 78.36 16.0K
10:14 78.25 78.25 78.12 78.18 32.7K
10:15 78.11 78.12 77.82 77.82 51.0K
10:16 77.90 78.13 77.90 77.95 57.9K
10:17 78.06 78.16 77.87 77.87 29.6K
10:18 77.88 78.06 77.88 77.99 19.9K
10:19 77.99 78.23 77.94 78.23 16.8K
10:20 78.23 78.32 78.05 78.17 18.7K
10:21 78.15 78.26 78.10 78.10 18.7K
10:22 78.04 78.21 77.96 77.99 16.7K
10:23 78.07 78.11 77.99 78.04 8.9K
10:24 77.93 78.09 77.93 78.02 6.6K
10:25 78.11 78.21 78.07 78.10 18.4K
10:26 78.13 78.28 78.09 78.28 23.6K
10:27 78.19 78.25 78.14 78.14 7.7K
10:28 78.08 78.10 78.02 78.02 15.4K
10:29 78.03 78.07 77.98 78.02 7.4K
10:30 77.99 78.08 77.97 78.02 10.1K
10:31 78.02 78.02 77.92 77.94 13.3K
10:32 77.93 78.02 77.84 77.98 4.5K
10:33 77.86 77.95 77.85 77.94 6.6K
10:34 77.86 77.88 77.68 77.75 46.9K
10:35 77.76 77.80 77.58 77.64 22.1K
10:36 77.67 77.72 77.65 77.71 11.9K
10:37 77.76 77.80 77.68 77.69 14.7K
10:38 77.71 77.71 77.59 77.61 28.2K
10:39 77.53 77.53 77.32 77.42 117.3K
10:40 77.49 77.60 77.49 77.55 26.0K
10:41 77.49 77.57 77.49 77.53 7.2K
10:42 77.48 77.48 77.26 77.26 34.9K
10:43 77.28 77.37 77.28 77.33 7.0K
10:44 77.37 77.38 77.28 77.29 24.6K
10:45 77.19 77.24 77.01 77.23 53.2K
10:46 77.21 77.45 77.19 77.45 20.5K
10:47 77.44 77.44 77.22 77.27 17.5K
10:48 77.23 77.39 77.20 77.38 17.6K
10:49 77.45 77.61 77.42 77.58 13.6K
10:50 77.59 77.63 77.48 77.63 10.1K
10:51 77.61 77.73 77.61 77.73 13.0K
10:52 77.74 77.85 77.74 77.83 12.0K
10:53 77.84 77.84 77.71 77.71 8.9K
10:54 77.73 77.79 77.65 77.66 12.7K
10:55 77.70 77.77 77.68 77.77 2.1K
10:56 77.78 77.84 77.66 77.71 7.1K
10:57 77.66 77.69 77.65 77.65 4.6K
10:58 77.63 77.67 77.62 77.66 1.2K
10:59 77.67 77.67 77.60 77.63 4.3K
11:00 77.58 77.58 77.47 77.47 25.0K
11:01 77.42 77.72 77.42 77.72 4.7K
11:02 77.74 77.74 77.52 77.54 7.4K
11:03 77.59 77.62 77.53 77.54 5.5K
11:04 77.57 77.66 77.57 77.62 4.7K
11:05 77.64 77.64 77.49 77.52 4.4K
11:06 77.60 77.64 77.56 77.60 3.3K
11:07 77.55 77.55 77.49 77.49 4.1K
11:08 77.60 77.67 77.60 77.67 4.4K
11:09 77.69 77.69 77.67 77.68 4.3K
11:10 77.65 77.68 77.48 77.57 6.4K
11:11 77.51 77.52 77.33 77.37 16.1K
11:12 77.36 77.40 77.32 77.39 28.4K
11:13 77.39 77.42 77.36 77.42 2.3K
11:14 77.51 77.57 77.50 77.50 6.0K
11:15 77.49 77.51 77.43 77.51 12.9K
11:16 77.54 77.61 77.53 77.53 3.3K
11:17 77.49 77.49 77.41 77.48 11.8K
11:18 77.48 77.48 77.40 77.41 14.0K
11:19 77.43 77.53 77.43 77.43 11.7K
11:20 77.41 77.51 77.41 77.51 6.4K
11:21 77.55 77.61 77.52 77.61 4.7K
11:22 77.61 77.69 77.61 77.63 7.3K
11:23 77.61 77.61 77.54 77.55 7.0K
11:24 77.57 77.66 77.57 77.64 4.6K
11:25 77.65 77.68 77.65 77.65 5.5K
11:26 77.64 77.73 77.64 77.67 2.3K
11:27 77.64 77.64 77.58 77.63 3.4K
11:28 77.62 77.64 77.62 77.63 5.9K
11:29 77.64 77.66 77.64 77.66 2.8K
11:30 77.66 77.66 77.60 77.60 8.0K
11:31 77.57 77.66 77.54 77.64 4.7K
11:32 77.67 77.72 77.67 77.72 2.0K
11:33 77.73 77.77 77.73 77.76 3.2K
11:34 77.77 77.78 77.70 77.73 3.8K
11:35 77.63 77.63 77.48 77.51 10.0K
11:36 77.54 77.54 77.51 77.51 2.2K
11:37 77.66 77.70 77.66 77.70 1.8K
11:38 77.69 77.73 77.69 77.72 2.6K
11:39 77.69 77.82 77.69 77.82 1.6K
11:40 77.88 77.96 77.87 77.96 10.6K
11:41 77.96 77.96 77.79 77.83 3.8K
11:42 77.82 77.87 77.81 77.87 5.0K
11:43 77.89 77.93 77.84 77.84 1.7K
11:44 77.83 77.83 77.77 77.81 6.0K
11:45 77.79 77.81 77.79 77.81 2.5K
11:46 77.78 77.86 77.78 77.79 5.2K
11:47 77.77 77.81 77.77 77.81 1.8K
11:48 77.81 77.81 77.66 77.70 7.7K
11:49 77.62 77.62 77.62 77.62 0.7K
11:50 77.62 77.64 77.50 77.50 11.7K
11:51 77.51 77.57 77.49 77.49 16.1K
11:52 77.43 77.47 77.43 77.47 0.8K
11:53 77.51 77.51 77.48 77.48 1.8K
11:54 77.50 77.51 77.48 77.49 3.3K
11:55 77.51 77.53 77.50 77.50 3.3K
11:56 77.50 77.53 77.50 77.52 2.0K
11:57 77.52 77.55 77.49 77.49 3.6K
11:58 77.50 77.50 77.45 77.45 3.5K
11:59 77.45 77.45 77.44 77.44 1.7K
12:00 77.46 77.48 77.46 77.46 4.0K
12:01 77.46 77.46 77.45 77.45 1.8K
12:02 77.40 77.50 77.40 77.44 40.0K
12:03 77.44 77.50 77.44 77.47 10.2K
12:04 77.44 77.44 77.35 77.35 2.9K
12:05 77.40 77.40 77.31 77.35 1.9K
12:06 77.35 77.35 77.35 77.35 0.1K
12:07 77.31 77.32 77.22 77.22 6.7K
12:08 77.21 77.27 77.21 77.27 2.3K
12:09 77.26 77.26 77.22 77.22 6.3K
12:10 77.20 77.20 77.14 77.16 1.3K
12:11 77.23 77.26 77.22 77.22 1.9K
12:12 77.21 77.31 77.21 77.31 2.6K
12:14 77.20 77.20 77.14 77.18 1.5K
12:15 77.15 77.15 77.09 77.10 2.5K
12:16 77.11 77.12 77.06 77.12 7.8K
12:17 77.14 77.21 77.12 77.21 2.9K
12:18 77.24 77.24 77.21 77.24 0.9K
12:19 77.29 77.30 77.23 77.23 1.7K
12:20 77.23 77.24 77.16 77.16 2.2K
12:21 77.18 77.21 77.18 77.20 1.6K
12:22 77.12 77.15 77.12 77.15 1.3K
12:23 77.08 77.14 77.07 77.14 3.2K
12:24 77.18 77.18 77.16 77.16 0.9K
12:25 77.18 77.18 77.15 77.17 1.9K
12:26 77.13 77.13 77.07 77.07 3.4K
12:27 77.05 77.09 77.04 77.09 2.4K
12:28 77.08 77.08 77.05 77.05 4.2K
12:29 77.04 77.12 77.04 77.12 0.8K
12:30 77.08 77.16 77.08 77.09 4.3K
12:31 77.10 77.12 77.10 77.12 0.3K
12:32 77.14 77.16 77.14 77.16 1.0K
12:33 76.99 77.05 76.99 77.05 7.3K
12:34 77.04 77.06 77.02 77.02 1.0K
12:35 77.05 77.05 76.93 77.00 7.1K
12:36 77.00 77.04 77.00 77.01 5.1K
12:37 77.01 77.01 76.96 76.96 1.3K
12:38 76.76 76.94 76.76 76.94 21.9K
12:39 76.97 77.16 76.97 77.16 4.8K
12:40 77.20 77.29 77.20 77.27 13.5K
12:41 77.19 77.23 77.19 77.23 1.2K
12:42 77.21 77.22 77.15 77.18 2.6K
12:43 77.18 77.18 77.09 77.11 1.2K
12:44 77.04 77.04 77.04 77.04 2.3K
12:45 77.03 77.09 77.02 77.04 3.2K
12:46 77.09 77.11 76.78 76.78 14.6K
12:47 76.81 76.87 76.77 76.77 8.0K
12:48 76.75 76.79 76.55 76.78 22.2K
12:49 76.86 76.87 76.83 76.83 3.3K
12:50 76.81 76.88 76.78 76.88 8.2K
12:51 76.89 76.92 76.79 76.79 37.4K
12:52 76.77 76.80 76.77 76.79 3.7K
12:53 76.86 76.88 76.78 76.88 12.6K
12:54 76.94 77.00 76.94 77.00 4.7K
12:55 76.97 77.02 76.97 77.02 1.6K
12:56 77.08 77.09 77.08 77.08 2.0K
12:57 77.10 77.10 77.05 77.05 2.3K
12:58 77.07 77.07 77.07 77.07 0.9K
12:59 77.11 77.12 77.07 77.08 1.5K
13:00 77.07 77.08 77.06 77.06 5.1K
13:01 77.09 77.10 77.08 77.08 2.1K
13:02 77.12 77.12 77.12 77.12 1.2K
13:03 77.17 77.20 77.17 77.19 2.4K
13:04 77.18 77.24 77.18 77.24 1.9K
13:05 77.18 77.24 77.18 77.19 6.0K
13:06 77.21 77.25 77.21 77.25 0.3K
13:07 77.18 77.18 77.12 77.12 3.0K
13:08 77.14 77.18 77.14 77.18 0.6K
13:09 77.20 77.25 77.20 77.25 1.1K
13:10 77.28 77.31 77.24 77.29 4.5K
13:11 77.27 77.27 77.24 77.24 1.1K
13:12 77.24 77.24 77.22 77.24 2.1K
13:13 77.20 77.20 77.18 77.18 2.5K
13:14 77.15 77.18 77.15 77.18 0.9K
13:15 77.14 77.14 77.11 77.11 0.8K
13:16 77.13 77.13 77.06 77.06 3.7K
13:17 77.06 77.06 77.05 77.05 6.1K
13:18 77.06 77.07 77.05 77.07 1.0K
13:19 77.12 77.16 77.12 77.16 2.6K
13:20 77.15 77.15 77.06 77.06 3.0K
13:21 77.05 77.05 76.92 76.92 4.0K
13:22 76.96 77.07 76.96 77.07 2.8K
13:23 77.08 77.09 77.05 77.05 5.8K
13:24 77.03 77.11 77.03 77.05 4.2K
13:25 77.04 77.04 76.96 76.96 4.4K
13:26 77.00 77.01 76.98 77.01 3.5K
13:27 76.99 77.00 76.97 77.00 3.5K
13:28 76.97 76.97 76.89 76.89 2.1K
13:29 76.87 76.90 76.85 76.90 2.0K
13:30 76.93 76.95 76.86 76.88 3.6K
13:31 76.83 76.84 76.79 76.81 3.5K
13:32 76.79 76.83 76.78 76.82 3.3K
13:33 76.80 76.84 76.80 76.84 4.1K
13:34 76.85 76.92 76.83 76.92 2.0K
13:35 76.91 76.92 76.86 76.86 3.4K
13:36 76.88 76.89 76.80 76.80 3.2K
13:37 76.76 76.76 76.68 76.72 14.4K
13:38 76.72 76.78 76.72 76.75 2.7K
13:39 76.73 76.79 76.73 76.76 5.4K
13:40 76.74 76.75 76.73 76.73 1.5K
13:41 76.72 76.72 76.63 76.63 4.1K
13:42 76.66 76.68 76.66 76.68 2.3K
13:43 76.73 76.73 76.61 76.61 1.6K
13:44 76.65 76.68 76.65 76.68 2.2K
13:45 76.72 76.72 76.69 76.69 1.5K
13:46 76.64 76.67 76.61 76.61 9.2K
13:47 76.61 76.71 76.61 76.68 1.7K
13:48 76.66 76.66 76.54 76.54 5.2K
13:49 76.53 76.55 76.53 76.53 5.2K
13:50 76.54 76.62 76.54 76.62 3.1K
13:51 76.57 76.66 76.56 76.66 6.2K
13:52 76.70 76.75 76.63 76.74 3.0K
13:53 76.75 76.76 76.72 76.76 3.6K
13:54 76.75 76.75 76.69 76.69 3.7K
13:55 76.67 76.73 76.67 76.73 4.7K
13:56 76.61 76.62 76.58 76.59 1.1K
13:57 76.59 76.61 76.56 76.60 1.0K
13:58 76.63 76.63 76.61 76.63 5.5K
13:59 76.64 76.66 76.62 76.61 3.8K
14:00 76.63 76.67 76.61 76.67 9.1K
14:01 76.70 76.70 76.66 76.69 1.6K
14:02 76.72 76.87 76.72 76.87 2.1K
14:03 76.79 76.79 76.74 76.74 5.3K
14:04 76.72 76.72 76.69 76.70 1.4K
14:05 76.62 76.65 76.61 76.61 2.2K
14:06 76.61 76.67 76.61 76.65 2.9K
14:07 76.73 76.79 76.73 76.74 2.3K
14:08 76.77 76.77 76.77 76.77 0.7K
14:09 76.81 76.87 76.81 76.87 7.1K
14:10 76.86 76.96 76.86 76.96 2.8K
14:11 76.93 76.97 76.93 76.93 2.6K
14:12 76.93 76.93 76.91 76.92 0.9K
14:13 76.97 76.97 76.96 76.96 3.0K
14:14 76.96 76.96 76.95 76.95 4.5K
14:15 76.93 76.96 76.93 76.96 10.6K
14:16 76.97 76.97 76.87 76.87 3.9K
14:17 76.83 76.83 76.83 76.83 0.8K
14:18 76.88 76.88 76.88 76.88 0.2K
14:19 76.85 76.85 76.85 76.85 0.9K
14:20 76.89 76.89 76.89 76.89 0.7K
14:21 76.76 76.76 76.75 76.75 2.6K
14:22 76.76 76.77 76.75 76.76 1.2K
14:23 76.78 76.80 76.72 76.72 2.7K
14:24 76.66 76.66 76.66 76.66 0.6K
14:25 76.65 76.68 76.65 76.66 1.8K
14:26 76.67 76.71 76.65 76.71 5.5K
14:27 76.63 76.66 76.62 76.66 1.5K
14:28 76.67 76.70 76.67 76.70 1.6K
14:29 76.71 76.71 76.71 76.71 0.7K
14:30 76.70 76.72 76.64 76.64 2.2K
14:31 76.60 76.60 76.58 76.58 3.6K
14:32 76.58 76.61 76.58 76.60 1.5K
14:33 76.65 76.65 76.63 76.63 2.8K
14:34 76.66 76.66 76.64 76.64 1.8K
14:35 76.65 76.65 76.60 76.60 5.3K
14:36 76.63 76.63 76.54 76.54 2.4K
14:37 76.53 76.56 76.45 76.49 12.6K
14:38 76.46 76.51 76.46 76.47 4.5K
14:39 76.44 76.47 76.44 76.45 9.6K
14:40 76.46 76.50 76.31 76.41 8.1K
14:41 76.43 76.48 76.40 76.48 4.3K
14:42 76.48 76.48 76.33 76.41 3.3K
14:43 76.45 76.58 76.45 76.58 5.8K
14:44 76.58 76.63 76.58 76.63 3.2K
14:45 76.60 76.70 76.60 76.68 2.2K
14:46 76.70 76.70 76.63 76.63 2.4K
14:47 76.66 76.66 76.52 76.52 4.6K
14:48 76.48 76.48 76.41 76.41 12.2K
14:49 76.41 76.42 76.37 76.37 6.1K
14:50 76.44 76.45 76.44 76.45 0.5K
14:51 76.43 76.44 76.40 76.40 2.2K
14:52 76.39 76.40 76.35 76.36 15.0K
14:53 76.39 76.50 76.39 76.47 4.2K
14:54 76.40 76.40 76.40 76.40 0.6K
14:55 76.44 76.45 76.44 76.45 1.0K
14:56 76.40 76.44 76.40 76.44 6.5K
14:57 76.48 76.48 76.45 76.45 1.2K
14:58 76.46 76.46 76.42 76.42 1.3K
14:59 76.42 76.42 76.38 76.38 0.8K
15:00 76.37 76.37 76.32 76.32 7.2K
15:01 76.32 76.33 76.31 76.31 2.3K
15:02 76.34 76.34 76.34 76.34 0.2K
15:03 76.30 76.35 76.26 76.35 5.4K
15:04 76.43 76.52 76.43 76.52 4.4K
15:05 76.48 76.52 76.43 76.52 2.3K
15:06 76.49 76.54 76.49 76.53 7.5K
15:07 76.60 76.61 76.54 76.55 5.9K
15:08 76.54 76.60 76.54 76.60 3.4K
15:09 76.52 76.52 76.40 76.40 3.5K
15:10 76.38 76.38 76.32 76.32 2.9K
15:11 76.28 76.30 76.23 76.28 2.5K
15:12 76.31 76.34 76.29 76.32 2.9K
15:13 76.32 76.38 76.32 76.37 2.5K
15:14 76.38 76.41 76.38 76.41 2.5K
15:15 76.41 76.48 76.41 76.47 4.8K
15:16 76.45 76.46 76.36 76.36 3.3K
15:17 76.35 76.39 76.35 76.37 1.6K
15:18 76.33 76.33 76.26 76.26 4.6K
15:19 76.31 76.34 76.31 76.33 1.6K
15:20 76.31 76.31 76.25 76.25 1.4K
15:21 76.26 76.26 76.23 76.25 5.4K
15:22 76.24 76.24 76.15 76.22 6.6K
15:23 76.26 76.28 76.25 76.25 3.1K
15:24 76.21 76.21 76.17 76.20 2.4K
15:25 76.20 76.25 76.20 76.25 27.9K
15:26 76.19 76.22 76.17 76.22 14.8K
15:27 76.21 76.29 76.21 76.29 2.3K
15:28 76.30 76.30 76.22 76.23 3.1K
15:29 76.19 76.25 76.19 76.23 3.6K
15:30 76.24 76.31 76.21 76.30 3.8K
15:31 76.35 76.36 76.30 76.36 1.1K
15:32 76.32 76.42 76.32 76.42 4.8K
15:33 76.34 76.37 76.29 76.29 6.8K
15:34 76.26 76.31 76.24 76.30 3.8K
15:35 76.30 76.35 76.17 76.17 31.8K
15:36 76.19 76.22 76.18 76.18 13.9K
15:37 76.17 76.24 76.16 76.24 4.6K
15:38 76.25 76.26 76.23 76.25 2.6K
15:39 76.25 76.45 76.25 76.45 10.1K
15:40 76.45 76.48 76.43 76.48 6.0K
15:41 76.49 76.50 76.45 76.47 15.1K
15:42 76.45 76.45 76.35 76.41 18.3K
15:43 76.41 76.41 76.33 76.36 13.0K
15:44 76.35 76.35 76.20 76.20 11.1K
15:45 76.20 76.27 76.20 76.21 8.6K
15:46 76.26 76.36 76.24 76.24 3.7K
15:47 76.26 76.36 76.26 76.36 2.4K
15:48 76.40 76.46 76.40 76.46 4.1K
15:49 76.49 76.49 76.45 76.44 3.7K
15:50 76.47 76.54 76.46 76.54 23.3K
15:51 76.52 76.55 76.48 76.55 7.5K
15:52 76.53 76.53 76.45 76.49 9.2K
15:53 76.49 76.56 76.49 76.56 3.0K
15:54 76.61 76.64 76.57 76.62 7.9K
15:55 76.68 76.70 76.62 76.61 8.4K
15:56 76.60 76.60 76.58 76.60 8.5K
15:57 76.58 76.58 76.52 76.52 9.7K
15:58 76.50 76.52 76.42 76.42 12.0K
15:59 76.45 76.50 76.34 76.45 62.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし