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 74.85 74.85 74.66 74.71 375.1K
09:31 74.75 74.75 74.49 74.54 55.5K
09:32 74.66 74.74 74.61 74.67 9.4K
09:33 74.72 74.80 74.66 74.74 10.1K
09:34 74.80 74.90 74.77 74.83 16.8K
09:35 74.76 74.76 74.57 74.61 38.2K
09:36 74.67 74.74 74.47 74.47 13.3K
09:37 74.42 74.42 74.23 74.23 44.6K
09:38 74.20 74.32 74.18 74.32 71.9K
09:39 74.31 74.44 74.26 74.40 27.4K
09:40 74.40 74.47 74.27 74.38 16.2K
09:41 74.33 74.49 74.26 74.44 43.5K
09:42 74.46 74.62 74.43 74.58 18.4K
09:43 74.61 74.72 74.61 74.69 9.5K
09:44 74.70 74.79 74.62 74.79 11.6K
09:45 74.79 74.98 74.79 74.98 21.5K
09:46 74.97 74.97 74.54 74.54 16.4K
09:47 74.51 74.52 74.40 74.40 30.4K
09:48 74.43 74.45 74.34 74.45 37.4K
09:49 74.34 74.41 74.30 74.31 16.5K
09:50 74.28 74.49 74.28 74.46 14.7K
09:51 74.48 74.61 74.43 74.43 2.9K
09:52 74.50 74.58 74.33 74.39 33.6K
09:53 74.42 74.50 74.39 74.50 18.8K
09:54 74.48 74.48 74.37 74.40 9.6K
09:55 74.42 74.50 74.40 74.48 15.9K
09:56 74.54 74.66 74.54 74.66 6.1K
09:57 74.69 74.71 74.60 74.64 19.0K
09:58 74.60 74.60 74.60 74.60 1.9K
09:59 74.66 74.66 74.63 74.66 0.7K
10:00 74.51 74.51 74.25 74.30 47.0K
10:01 74.29 74.38 74.23 74.28 14.0K
10:02 74.30 74.31 74.18 74.18 20.3K
10:03 74.09 74.22 74.00 74.15 47.3K
10:04 74.16 74.16 74.05 74.12 20.6K
10:05 74.08 74.22 74.08 74.17 6.3K
10:06 74.09 74.09 73.82 73.82 13.2K
10:07 73.83 73.90 73.76 73.87 11.2K
10:08 73.86 73.92 73.79 73.79 15.3K
10:09 73.79 73.84 73.66 73.68 28.3K
10:10 73.67 73.76 73.56 73.57 29.7K
10:11 73.57 73.58 73.35 73.37 31.2K
10:12 73.38 73.48 73.26 73.34 38.0K
10:13 73.29 73.36 73.11 73.11 32.8K
10:14 73.17 73.29 73.17 73.22 27.0K
10:15 73.30 73.35 73.23 73.23 24.5K
10:16 73.28 73.44 73.28 73.41 22.5K
10:17 73.45 73.46 73.39 73.43 12.0K
10:18 73.43 73.69 73.43 73.68 22.4K
10:19 73.68 73.78 73.45 73.48 29.3K
10:20 73.50 73.71 73.45 73.71 14.6K
10:21 73.74 73.87 73.70 73.85 43.1K
10:22 73.86 73.86 73.80 73.83 11.1K
10:23 73.84 74.04 73.84 74.02 21.7K
10:24 74.00 74.04 73.98 74.01 11.5K
10:25 73.99 74.01 73.82 73.86 134.5K
10:26 73.80 73.85 73.68 73.85 36.7K
10:27 73.83 73.83 73.67 73.67 23.4K
10:28 73.67 73.77 73.66 73.77 28.7K
10:29 73.74 73.93 73.74 73.93 25.0K
10:30 73.88 73.88 73.76 73.78 19.1K
10:31 73.76 73.88 73.76 73.88 9.2K
10:32 73.93 73.98 73.93 73.93 4.3K
10:33 73.88 74.16 73.85 74.16 15.4K
10:34 74.14 74.16 74.02 74.02 11.2K
10:35 74.00 74.01 73.94 73.95 10.9K
10:36 73.96 73.96 73.93 73.94 2.3K
10:37 74.14 74.28 74.14 74.27 127.0K
10:38 74.41 74.42 74.36 74.36 1.1K
10:39 74.38 74.55 74.36 74.50 8.7K
10:40 74.50 74.73 74.50 74.72 6.3K
10:41 74.73 74.85 74.73 74.85 16.9K
10:42 74.82 74.83 74.64 74.68 18.7K
10:43 74.58 74.72 74.57 74.69 4.0K
10:44 74.69 74.69 74.63 74.63 4.7K
10:45 74.61 74.66 74.60 74.66 1.6K
10:46 74.66 74.73 74.66 74.72 6.1K
10:47 74.69 74.95 74.67 74.88 12.5K
10:48 74.81 74.91 74.81 74.90 2.0K
10:49 74.91 74.97 74.91 74.96 29.6K
10:50 74.90 74.91 74.80 74.80 15.9K
10:51 74.75 74.91 74.75 74.77 9.5K
10:52 74.71 74.71 74.60 74.60 1.9K
10:53 74.69 74.69 74.58 74.58 9.4K
10:54 74.55 74.62 74.55 74.59 2.9K
10:55 74.60 74.60 74.48 74.48 12.7K
10:56 74.41 74.53 74.41 74.48 5.3K
10:57 74.47 74.47 74.41 74.42 2.8K
10:58 74.33 74.41 74.33 74.36 6.7K
10:59 74.37 74.37 74.31 74.31 0.9K
11:00 74.37 74.37 74.27 74.27 8.7K
11:01 74.30 74.30 74.13 74.14 6.0K
11:02 74.14 74.32 74.09 74.25 4.3K
11:03 74.33 74.42 74.22 74.22 4.5K
11:04 74.15 74.15 74.07 74.07 8.1K
11:05 74.12 74.15 74.03 74.04 61.4K
11:06 74.06 74.22 74.06 74.22 2.4K
11:07 74.28 74.28 74.28 74.28 1.3K
11:08 74.08 74.16 74.08 74.11 17.4K
11:09 74.13 74.14 74.13 74.14 5.0K
11:10 74.26 74.26 74.22 74.24 3.2K
11:11 74.15 74.20 74.15 74.18 2.1K
11:12 74.32 74.32 74.20 74.20 2.1K
11:13 74.25 74.29 74.24 74.26 1.6K
11:14 74.24 74.33 74.21 74.27 4.2K
11:15 74.37 74.37 74.37 74.37 0.9K
11:16 74.31 74.44 74.30 74.44 3.4K
11:17 74.45 74.57 74.39 74.39 13.2K
11:18 74.40 74.40 74.40 74.40 0.5K
11:19 74.46 74.46 74.27 74.27 10.8K
11:20 74.31 74.34 74.25 74.30 4.6K
11:21 74.30 74.34 74.27 74.27 3.9K
11:22 74.27 74.27 74.23 74.25 2.7K
11:23 74.21 74.21 74.17 74.17 1.9K
11:24 74.15 74.17 74.11 74.17 7.4K
11:25 74.19 74.28 74.19 74.28 1.3K
11:26 74.30 74.31 74.20 74.20 4.7K
11:27 74.11 74.11 74.01 74.03 9.3K
11:28 74.03 74.13 74.03 74.13 10.7K
11:29 74.10 74.10 74.07 74.08 9.6K
11:30 74.01 74.02 73.98 74.02 3.0K
11:31 74.00 74.13 74.00 74.13 1.4K
11:32 73.95 73.95 73.90 73.91 2.6K
11:33 73.93 73.93 73.93 73.93 4.6K
11:34 74.14 74.14 74.14 74.14 0.9K
11:35 74.15 74.15 74.15 74.15 0.4K
11:36 74.16 74.16 74.03 74.13 8.1K
11:37 74.10 74.11 73.94 73.94 4.7K
11:38 73.89 73.96 73.89 73.96 3.0K
11:39 74.02 74.02 73.94 73.94 5.0K
11:40 73.99 74.10 73.99 74.10 3.6K
11:41 74.17 74.18 74.17 74.18 1.1K
11:42 74.22 74.31 74.22 74.31 6.5K
11:43 74.33 74.36 74.33 74.35 9.4K
11:44 74.35 74.51 74.35 74.51 79.6K
11:45 74.45 74.55 74.45 74.55 7.2K
11:46 74.55 74.59 74.55 74.58 4.7K
11:47 74.50 74.50 74.44 74.45 4.9K
11:48 74.47 74.48 74.42 74.48 1.6K
11:49 74.51 74.51 74.40 74.40 2.2K
11:50 74.37 74.48 74.37 74.48 3.7K
11:51 74.32 74.33 74.29 74.33 3.5K
11:52 74.37 74.54 74.37 74.54 3.1K
11:53 74.57 74.57 74.57 74.57 0.6K
11:54 74.44 74.48 74.44 74.46 2.3K
11:55 74.46 74.46 74.33 74.33 2.1K
11:56 74.37 74.37 74.30 74.32 2.5K
11:57 74.24 74.33 74.24 74.33 6.3K
11:58 74.41 74.45 74.41 74.44 5.6K
11:59 74.39 74.39 74.39 74.39 3.2K
12:00 74.29 74.29 74.23 74.23 1.4K
12:01 74.25 74.25 74.24 74.24 0.7K
12:02 74.17 74.19 74.17 74.19 0.5K
12:03 74.31 74.35 74.31 74.35 1.5K
12:04 74.17 74.17 74.17 74.17 0.6K
12:05 74.22 74.22 74.22 74.22 1.3K
12:06 74.25 74.25 74.24 74.24 4.3K
12:08 74.15 74.17 74.10 74.10 7.3K
12:09 74.12 74.12 74.00 74.03 7.7K
12:10 74.06 74.06 74.02 74.02 0.8K
12:11 74.15 74.15 74.15 74.15 3.5K
12:12 74.09 74.09 74.09 74.09 2.8K
12:13 74.10 74.10 74.10 74.10 0.8K
12:14 74.18 74.18 74.18 74.18 4.3K
12:19 74.32 74.37 74.32 74.37 1.0K
12:20 74.51 74.51 74.46 74.49 1.6K
12:21 74.52 74.64 74.52 74.60 1.9K
12:22 74.63 74.64 74.62 74.63 2.8K
12:23 74.63 74.66 74.63 74.66 2.2K
12:24 74.68 74.71 74.64 74.71 9.5K
12:25 74.74 74.75 74.73 74.74 3.7K
12:26 74.79 74.81 74.78 74.78 8.8K
12:27 74.81 74.85 74.78 74.78 8.0K
12:28 74.77 74.83 74.74 74.74 4.5K
12:29 74.79 74.86 74.79 74.86 4.5K
12:30 74.84 74.84 74.78 74.82 1.8K
12:31 74.78 74.86 74.78 74.83 7.5K
12:32 74.84 74.84 74.84 74.84 4.1K
12:33 74.86 74.86 74.80 74.80 0.8K
12:34 74.83 74.83 74.82 74.82 1.8K
12:35 74.81 74.81 74.81 74.81 0.2K
12:36 74.62 74.67 74.62 74.65 1.5K
12:37 74.62 74.69 74.60 74.69 1.7K
12:38 74.76 74.83 74.75 74.83 3.4K
12:39 74.85 74.85 74.81 74.81 2.4K
12:40 74.76 74.76 74.76 74.76 0.4K
12:41 74.77 74.88 74.77 74.87 3.6K
12:42 74.88 74.97 74.88 74.95 3.1K
12:43 74.95 74.97 74.93 74.97 12.4K
12:44 74.94 74.94 74.89 74.89 6.7K
12:45 74.84 74.84 74.81 74.81 0.9K
12:46 74.84 74.91 74.84 74.91 1.5K
12:47 74.93 74.95 74.93 74.93 2.0K
12:48 74.95 75.10 74.95 75.10 16.3K
12:49 75.13 75.26 75.13 75.25 27.0K
12:50 75.22 75.25 75.13 75.22 3.4K
12:51 75.31 75.33 75.30 75.30 5.7K
12:52 75.31 75.32 75.27 75.27 3.6K
12:53 75.28 75.33 75.28 75.33 10.1K
12:54 75.36 75.46 75.34 75.45 14.7K
12:55 75.41 75.45 75.34 75.44 22.5K
12:56 75.48 75.91 75.48 75.80 66.7K
12:57 75.88 75.91 75.88 75.91 2.3K
12:58 76.02 76.02 75.93 75.95 14.8K
12:59 75.94 75.99 75.94 75.99 19.6K
13:00 75.99 75.99 75.76 75.78 12.5K
13:01 75.68 75.79 75.68 75.76 13.5K
13:02 75.74 75.90 75.71 75.90 9.8K
13:03 75.93 75.93 75.82 75.82 1.5K
13:04 75.81 75.84 75.81 75.84 2.0K
13:05 75.73 75.76 75.73 75.76 1.7K
13:06 75.89 75.94 75.89 75.94 1.3K
13:07 75.88 75.88 75.82 75.82 2.6K
13:08 75.88 75.94 75.88 75.92 9.1K
13:09 75.92 75.93 75.84 75.87 19.1K
13:10 75.84 75.89 75.82 75.88 18.1K
13:11 75.92 75.93 75.81 75.91 12.4K
13:12 75.84 75.90 75.82 75.87 8.0K
13:13 75.90 75.91 75.80 75.80 8.6K
13:14 75.73 75.76 75.73 75.75 10.4K
13:15 75.68 75.71 75.62 75.62 3.2K
13:16 75.68 75.68 75.58 75.60 9.1K
13:17 75.51 75.62 75.51 75.62 2.9K
13:18 75.70 75.76 75.70 75.71 5.3K
13:19 75.71 75.72 75.71 75.72 2.5K
13:20 75.67 75.73 75.67 75.71 3.8K
13:21 75.67 75.67 75.49 75.49 3.6K
13:22 75.52 75.52 75.52 75.52 1.5K
13:23 75.62 75.67 75.62 75.67 5.6K
13:24 75.68 75.68 75.51 75.52 1.6K
13:25 75.46 75.46 75.38 75.38 7.7K
13:26 75.48 75.48 75.44 75.44 6.9K
13:27 75.43 75.43 75.33 75.37 5.1K
13:28 75.34 75.34 75.25 75.27 5.3K
13:29 75.25 75.32 75.25 75.32 1.7K
13:30 75.37 75.37 75.15 75.15 8.0K
13:31 75.17 75.24 75.17 75.22 4.4K
13:32 75.13 75.17 75.13 75.17 4.8K
13:33 75.20 75.25 75.19 75.25 4.5K
13:34 75.32 75.32 75.32 75.32 0.9K
13:35 75.23 75.23 75.22 75.22 2.9K
13:36 75.22 75.22 75.14 75.16 3.4K
13:37 75.17 75.19 75.11 75.19 3.1K
13:38 75.14 75.14 75.07 75.08 2.2K
13:39 75.13 75.18 75.13 75.18 5.1K
13:40 75.18 75.20 75.18 75.19 2.0K
13:41 75.18 75.18 75.18 75.18 0.7K
13:42 75.12 75.12 75.12 75.11 2.5K
13:43 75.18 75.18 75.18 75.18 0.5K
13:44 75.14 75.14 75.14 75.14 0.5K
13:45 75.15 75.21 75.15 75.21 3.3K
13:46 75.21 75.23 75.18 75.18 5.4K
13:48 75.28 75.28 75.28 75.28 2.3K
13:49 75.35 75.44 75.35 75.44 3.8K
13:50 75.48 75.48 75.37 75.36 3.1K
13:51 75.30 75.32 75.30 75.30 40.5K
13:52 75.26 75.28 75.26 75.27 1.0K
13:53 75.21 75.36 75.21 75.36 8.6K
13:54 75.38 75.41 75.38 75.41 1.8K
13:55 75.37 75.37 75.30 75.33 2.7K
13:57 75.31 75.35 75.31 75.35 1.6K
13:58 75.33 75.33 75.24 75.26 5.0K
13:59 75.23 75.29 75.23 75.26 3.3K
14:00 75.30 75.30 75.21 75.21 6.5K
14:01 75.19 75.19 75.11 75.11 2.9K
14:02 75.15 75.22 75.15 75.22 3.1K
14:03 75.24 75.24 75.19 75.19 7.4K
14:04 75.16 75.16 75.12 75.12 1.0K
14:05 75.13 75.13 74.95 74.99 17.0K
14:06 75.02 75.05 74.99 75.05 5.4K
14:07 75.05 75.05 74.90 74.95 5.8K
14:08 74.96 75.03 74.96 75.00 1.9K
14:09 75.00 75.00 74.94 74.94 4.3K
14:10 74.98 75.10 74.98 75.10 3.1K
14:11 75.15 75.15 75.10 75.10 2.0K
14:12 75.13 75.13 75.13 75.13 1.2K
14:13 75.11 75.17 75.11 75.17 0.5K
14:14 75.14 75.23 75.14 75.19 2.4K
14:15 75.15 75.18 75.13 75.18 0.8K
14:16 75.19 75.26 75.19 75.26 1.6K
14:17 75.32 75.32 75.27 75.29 1.9K
14:18 75.32 75.32 75.32 75.32 0.8K
14:19 75.40 75.40 75.34 75.34 4.6K
14:20 75.25 75.28 75.24 75.24 0.7K
14:21 75.27 75.27 75.27 75.27 0.7K
14:22 75.31 75.31 75.27 75.27 1.3K
14:23 75.29 75.29 75.29 75.29 0.2K
14:24 75.36 75.43 75.36 75.43 4.1K
14:25 75.41 75.41 75.40 75.40 0.3K
14:26 75.39 75.45 75.39 75.45 3.3K
14:27 75.50 75.51 75.45 75.48 10.3K
14:28 75.49 75.49 75.40 75.41 8.4K
14:29 75.41 75.42 75.35 75.35 5.4K
14:30 75.39 75.39 75.33 75.37 3.8K
14:31 75.33 75.40 75.33 75.39 1.0K
14:32 75.39 75.41 75.38 75.41 3.2K
14:33 75.43 75.43 75.36 75.36 0.8K
14:34 75.39 75.39 75.34 75.35 4.7K
14:36 75.41 75.41 75.41 75.41 1.1K
14:37 75.40 75.40 75.40 75.40 1.8K
14:38 75.47 75.50 75.47 75.50 6.4K
14:39 75.52 75.57 75.52 75.57 6.7K
14:40 75.55 75.55 75.55 75.55 0.4K
14:41 75.55 75.55 75.54 75.54 0.4K
14:42 75.56 75.56 75.56 75.56 0.6K
14:43 75.42 75.49 75.42 75.49 1.3K
14:44 75.51 75.51 75.46 75.46 0.8K
14:45 75.46 75.46 75.46 75.46 0.7K
14:46 75.35 75.44 75.35 75.44 1.8K
14:47 75.42 75.44 75.41 75.41 11.4K
14:48 75.45 75.49 75.45 75.49 1.7K
14:49 75.53 75.53 75.41 75.41 1.2K
14:50 75.39 75.40 75.39 75.40 7.1K
14:51 75.54 75.54 75.43 75.43 5.9K
14:52 75.43 75.43 75.43 75.43 0.3K
14:53 75.55 75.55 75.55 75.55 10.0K
14:54 75.56 75.59 75.56 75.59 5.6K
14:55 75.59 75.67 75.59 75.64 3.5K
14:56 75.62 75.66 75.62 75.66 1.0K
14:57 75.66 75.66 75.66 75.66 0.7K
14:59 75.63 75.63 75.59 75.61 2.8K
15:00 75.59 75.59 75.59 75.58 2.0K
15:01 75.52 75.56 75.50 75.56 5.8K
15:02 75.55 75.65 75.55 75.65 12.8K
15:03 75.67 75.67 75.64 75.64 5.0K
15:05 75.58 75.64 75.58 75.63 1.7K
15:06 75.69 75.69 75.65 75.65 0.9K
15:07 75.60 75.60 75.60 75.60 0.2K
15:08 75.64 75.64 75.64 75.64 1.0K
15:09 75.63 75.63 75.63 75.63 1.5K
15:10 75.63 75.71 75.62 75.71 2.6K
15:11 75.69 75.69 75.69 75.69 0.6K
15:12 75.61 75.64 75.61 75.64 2.0K
15:13 75.61 75.61 75.58 75.58 1.5K
15:14 75.55 75.55 75.51 75.51 3.3K
15:15 75.47 75.47 75.43 75.47 7.3K
15:16 75.38 75.38 75.33 75.33 5.7K
15:17 75.31 75.36 75.31 75.36 3.5K
15:18 75.36 75.37 75.35 75.35 2.1K
15:19 75.35 75.35 75.35 75.35 3.1K
15:20 75.40 75.40 75.40 75.40 0.3K
15:21 75.35 75.38 75.34 75.37 1.4K
15:22 75.36 75.38 75.35 75.36 3.6K
15:23 75.36 75.40 75.36 75.40 1.0K
15:24 75.34 75.34 75.23 75.26 13.6K
15:25 75.32 75.32 75.27 75.28 11.7K
15:26 75.22 75.23 75.21 75.23 5.6K
15:27 75.21 75.25 75.20 75.24 7.1K
15:28 75.24 75.30 75.24 75.30 5.5K
15:29 75.30 75.30 75.27 75.29 3.9K
15:30 75.28 75.35 75.26 75.28 11.3K
15:31 75.22 75.22 75.16 75.16 7.9K
15:32 75.18 75.20 75.12 75.11 8.0K
15:33 75.17 75.19 75.14 75.15 4.9K
15:34 75.14 75.20 75.14 75.20 4.6K
15:35 75.23 75.24 75.21 75.21 4.3K
15:36 75.15 75.16 75.14 75.14 2.0K
15:37 75.13 75.17 75.13 75.17 6.0K
15:38 75.21 75.27 75.18 75.27 5.7K
15:39 75.25 75.25 75.09 75.09 8.7K
15:40 75.11 75.19 75.09 75.19 6.8K
15:41 75.18 75.18 75.09 75.08 18.8K
15:42 75.03 75.11 75.02 75.10 6.4K
15:43 75.12 75.20 75.12 75.19 9.3K
15:44 75.16 75.16 75.14 75.14 1.9K
15:45 75.14 75.14 75.09 75.11 4.5K
15:46 75.08 75.16 75.04 75.16 18.0K
15:47 75.18 75.19 75.15 75.19 3.1K
15:48 75.16 75.16 75.09 75.09 3.4K
15:49 75.18 75.19 75.11 75.11 6.6K
15:50 75.06 75.15 75.06 75.15 26.3K
15:51 75.15 75.17 75.12 75.12 3.7K
15:52 75.15 75.24 75.14 75.24 3.4K
15:53 75.18 75.19 75.14 75.18 16.2K
15:54 75.19 75.29 75.19 75.29 3.7K
15:55 75.24 75.24 75.14 75.14 13.6K
15:56 75.15 75.16 75.14 75.14 28.3K
15:57 75.14 75.21 75.13 75.21 13.3K
15:58 75.19 75.19 75.12 75.15 8.3K
15:59 75.17 75.19 75.04 75.08 55.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし