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 71.90 71.99 71.86 71.96 246.1K
09:31 71.92 71.92 71.76 71.83 33.7K
09:32 71.92 71.98 71.82 71.83 30.7K
09:33 71.80 71.80 71.45 71.45 35.2K
09:34 71.45 71.51 71.21 71.21 69.1K
09:35 71.33 71.42 70.79 70.80 133.7K
09:36 70.83 71.49 70.83 71.28 55.6K
09:37 71.26 71.55 71.18 71.34 44.6K
09:38 71.34 71.52 71.32 71.52 48.7K
09:39 71.57 71.60 71.42 71.42 36.0K
09:40 71.43 71.85 71.41 71.77 29.6K
09:41 71.81 72.05 71.81 71.82 38.6K
09:42 71.77 71.99 71.74 71.99 22.7K
09:43 72.05 72.36 71.95 72.36 28.4K
09:44 72.38 72.50 72.31 72.31 50.6K
09:45 72.24 72.38 72.24 72.27 12.1K
09:46 72.14 72.26 72.11 72.14 4.7K
09:47 72.20 72.20 72.09 72.11 7.1K
09:48 72.29 72.61 72.29 72.58 16.5K
09:49 72.56 72.64 72.50 72.50 15.9K
09:50 72.53 72.53 72.40 72.40 6.3K
09:51 72.41 72.67 72.41 72.62 23.6K
09:52 72.64 72.91 72.64 72.86 37.3K
09:53 72.89 72.89 72.75 72.82 13.3K
09:54 72.87 73.03 72.87 72.95 10.3K
09:55 72.94 72.96 72.81 72.83 10.5K
09:56 72.92 73.13 72.84 73.08 15.9K
09:57 72.91 72.91 72.85 72.85 4.9K
09:58 72.86 72.87 72.76 72.77 13.2K
09:59 72.76 72.76 72.66 72.71 6.7K
10:00 72.76 72.85 72.64 72.83 11.3K
10:01 72.78 72.78 72.56 72.73 6.3K
10:02 72.73 72.83 72.71 72.82 9.8K
10:03 72.82 72.82 72.63 72.67 3.4K
10:04 72.64 72.81 72.64 72.69 6.1K
10:05 72.62 72.80 72.62 72.80 4.6K
10:06 72.80 73.05 72.80 73.05 5.3K
10:07 73.04 73.05 73.02 73.03 10.1K
10:08 72.92 73.21 72.89 73.20 9.6K
10:09 73.22 73.27 73.17 73.23 12.2K
10:10 73.22 73.22 73.04 73.06 5.3K
10:11 73.07 73.07 73.04 73.05 8.3K
10:12 73.05 73.28 73.05 73.21 7.2K
10:13 73.26 73.32 73.23 73.32 5.7K
10:14 73.27 73.28 73.23 73.23 3.4K
10:15 73.21 73.22 73.08 73.08 8.8K
10:16 73.12 73.20 73.09 73.17 4.7K
10:17 73.19 73.31 73.19 73.31 3.6K
10:18 73.36 73.53 73.34 73.53 34.3K
10:19 73.53 73.58 73.47 73.47 7.5K
10:20 73.48 73.60 73.48 73.58 6.2K
10:21 73.61 73.70 73.61 73.69 8.8K
10:22 73.73 73.79 73.63 73.63 10.4K
10:23 73.62 73.75 73.59 73.75 7.9K
10:24 73.83 73.83 73.55 73.55 14.1K
10:25 73.52 73.52 73.39 73.39 14.8K
10:26 73.33 73.34 73.17 73.26 6.8K
10:27 73.31 73.42 73.24 73.24 5.8K
10:28 73.28 73.28 73.12 73.12 11.3K
10:29 73.05 73.07 72.92 73.03 20.1K
10:30 73.09 73.09 72.88 72.91 17.8K
10:31 73.10 73.22 73.10 73.18 3.8K
10:32 73.10 73.28 73.10 73.23 9.9K
10:33 73.23 73.31 73.23 73.29 2.9K
10:34 73.28 73.28 73.15 73.15 9.0K
10:35 73.17 73.17 73.16 73.16 3.9K
10:36 73.30 73.30 73.10 73.10 5.0K
10:37 73.14 73.25 73.14 73.24 3.1K
10:38 73.30 73.30 73.19 73.19 5.0K
10:39 73.29 73.38 73.29 73.38 8.6K
10:40 73.42 73.42 73.30 73.30 1.8K
10:41 73.34 73.42 73.28 73.41 8.1K
10:42 73.43 73.43 73.43 73.43 0.8K
10:43 73.45 73.45 73.39 73.39 0.9K
10:44 73.46 73.49 73.46 73.49 1.4K
10:45 73.47 73.47 73.35 73.35 3.0K
10:47 73.28 73.29 73.28 73.28 1.7K
10:48 73.29 73.29 73.21 73.25 4.1K
10:49 73.35 73.43 73.33 73.43 2.0K
10:50 73.43 73.43 73.43 73.43 0.3K
10:51 73.35 73.35 73.35 73.35 1.2K
10:52 73.30 73.30 73.15 73.15 10.4K
10:53 73.12 73.17 73.12 73.15 4.4K
10:54 73.19 73.19 73.06 73.06 1.8K
10:55 73.10 73.10 73.02 73.06 2.9K
10:56 73.03 73.08 73.02 73.02 7.0K
10:57 73.07 73.13 73.07 73.11 2.9K
10:58 73.12 73.17 73.12 73.13 4.8K
10:59 73.11 73.11 73.05 73.05 4.1K
11:00 73.02 73.02 72.87 72.87 11.8K
11:02 72.94 72.94 72.94 72.94 2.2K
11:03 73.06 73.09 72.99 72.99 22.5K
11:04 73.05 73.05 72.89 72.93 4.2K
11:05 72.97 73.04 72.97 73.03 1.8K
11:06 72.92 72.93 72.91 72.92 3.7K
11:07 73.01 73.10 73.01 73.10 0.4K
11:08 73.09 73.11 73.09 73.11 1.2K
11:09 72.97 72.97 72.87 72.87 1.4K
11:10 72.88 72.95 72.81 72.81 11.2K
11:11 72.76 72.83 72.70 72.71 4.3K
11:12 72.77 72.77 72.65 72.65 11.5K
11:13 72.65 72.65 72.61 72.64 10.7K
11:14 72.61 72.74 72.59 72.74 18.9K
11:15 72.78 72.78 72.70 72.70 8.0K
11:16 72.79 72.86 72.73 72.81 6.4K
11:17 72.78 72.78 72.64 72.67 4.7K
11:18 72.70 72.70 72.64 72.68 9.1K
11:19 72.66 72.70 72.65 72.70 33.8K
11:20 72.73 72.84 72.69 72.79 21.3K
11:21 72.74 72.74 72.60 72.62 36.8K
11:22 72.57 72.64 72.49 72.50 49.0K
11:23 72.52 72.52 72.47 72.51 23.4K
11:24 72.56 72.63 72.48 72.48 23.0K
11:25 72.51 72.76 72.51 72.73 7.7K
11:26 72.78 72.78 72.69 72.69 1.7K
11:27 72.72 72.72 72.66 72.66 5.5K
11:28 72.68 72.74 72.68 72.69 5.1K
11:29 72.69 72.70 72.67 72.67 15.0K
11:30 72.63 72.71 72.54 72.71 23.6K
11:31 72.64 72.75 72.63 72.75 8.7K
11:32 72.75 72.75 72.75 72.75 1.4K
11:33 72.75 72.79 72.75 72.77 3.1K
11:34 72.74 72.79 72.74 72.79 2.3K
11:35 72.73 72.86 72.73 72.85 2.1K
11:36 72.87 72.87 72.81 72.81 12.1K
11:37 72.81 72.82 72.73 72.73 2.4K
11:38 72.77 72.77 72.74 72.74 2.3K
11:39 72.73 72.73 72.70 72.71 2.1K
11:40 72.72 72.85 72.72 72.85 1.1K
11:41 72.72 72.87 72.72 72.82 3.4K
11:42 72.83 72.83 72.83 72.83 0.5K
11:43 72.85 72.85 72.80 72.85 2.0K
11:44 72.88 72.97 72.88 72.97 0.9K
11:45 73.01 73.01 73.00 73.00 0.8K
11:46 73.06 73.06 73.06 73.06 0.5K
11:47 73.05 73.05 73.01 73.01 0.6K
11:48 72.97 72.97 72.91 72.91 1.8K
11:49 72.89 72.89 72.82 72.82 3.6K
11:50 72.83 72.84 72.72 72.72 2.9K
11:51 72.73 72.73 72.67 72.67 2.4K
11:52 72.71 72.71 72.65 72.65 5.3K
11:53 72.67 72.67 72.55 72.55 8.6K
11:54 72.52 72.56 72.52 72.53 4.1K
11:55 72.54 72.54 72.46 72.46 10.2K
11:56 72.44 72.45 72.44 72.44 6.2K
11:57 72.44 72.47 72.44 72.47 4.8K
11:58 72.45 72.45 72.30 72.34 9.3K
11:59 72.35 72.38 72.32 72.35 11.1K
12:00 72.34 72.38 72.32 72.35 12.9K
12:01 72.52 72.52 72.49 72.49 2.9K
12:02 72.38 72.47 72.38 72.47 9.4K
12:03 72.54 72.54 72.49 72.49 6.5K
12:04 72.53 72.53 72.45 72.48 2.3K
12:05 72.44 72.46 72.37 72.45 16.7K
12:06 72.53 72.55 72.43 72.45 6.2K
12:07 72.55 72.55 72.50 72.53 17.1K
12:08 72.55 72.64 72.54 72.55 35.1K
12:09 72.56 72.78 72.56 72.78 33.5K
12:10 72.72 72.76 72.72 72.76 5.6K
12:11 72.80 72.85 72.74 72.84 23.0K
12:12 72.87 72.94 72.87 72.88 13.0K
12:13 72.74 72.74 72.65 72.65 0.7K
12:14 72.65 72.69 72.65 72.69 3.6K
12:15 72.72 72.75 72.72 72.75 5.8K
12:16 72.69 72.76 72.69 72.76 6.1K
12:17 72.83 72.84 72.83 72.84 3.6K
12:18 72.86 72.86 72.73 72.72 4.1K
12:19 72.76 72.83 72.76 72.83 0.9K
12:20 72.73 72.73 72.73 72.73 1.6K
12:21 72.73 72.75 72.72 72.72 1.3K
12:22 72.79 72.79 72.70 72.77 1.7K
12:23 72.83 72.83 72.83 72.83 1.5K
12:24 72.86 72.86 72.84 72.84 0.6K
12:25 72.84 72.90 72.83 72.90 0.8K
12:26 72.85 72.89 72.85 72.89 0.7K
12:27 72.94 73.01 72.94 72.95 15.3K
12:28 72.86 72.88 72.86 72.88 0.9K
12:29 73.00 73.00 72.92 72.92 1.5K
12:30 72.86 72.87 72.81 72.81 2.1K
12:31 72.88 72.88 72.88 72.88 1.0K
12:33 72.96 73.09 72.96 73.09 7.8K
12:34 73.12 73.12 73.05 73.05 2.0K
12:35 73.14 73.14 73.03 73.03 5.4K
12:36 72.99 73.08 72.99 73.06 2.2K
12:37 73.05 73.05 72.97 72.98 6.4K
12:38 72.88 72.90 72.86 72.86 1.4K
12:39 72.84 72.84 72.71 72.71 1.1K
12:40 72.71 72.71 72.66 72.67 3.1K
12:41 72.66 72.70 72.66 72.70 1.4K
12:42 72.70 72.80 72.70 72.73 3.6K
12:43 72.70 72.70 72.60 72.60 6.9K
12:44 72.64 72.64 72.64 72.64 1.1K
12:45 72.71 72.83 72.71 72.83 2.1K
12:46 72.80 72.83 72.78 72.83 0.7K
12:47 72.89 72.89 72.79 72.79 2.2K
12:49 72.78 72.78 72.68 72.70 4.9K
12:50 72.71 72.80 72.71 72.80 1.6K
12:51 72.84 72.87 72.83 72.83 1.6K
12:52 72.82 72.82 72.82 72.82 0.5K
12:53 72.70 72.70 72.64 72.64 4.2K
12:54 72.66 72.66 72.59 72.65 6.3K
12:55 72.64 72.68 72.63 72.68 1.6K
12:56 72.62 72.65 72.62 72.63 0.8K
12:57 72.64 72.76 72.64 72.76 6.5K
12:58 72.79 72.84 72.79 72.84 5.1K
12:59 72.86 72.90 72.84 72.90 2.7K
13:01 73.04 73.07 73.02 73.07 2.8K
13:02 73.04 73.05 72.99 73.02 1.3K
13:03 73.07 73.17 73.06 73.14 6.9K
13:04 73.14 73.14 73.08 73.08 0.8K
13:05 73.10 73.16 73.08 73.10 2.1K
13:06 73.03 73.20 73.03 73.18 4.4K
13:07 73.17 73.20 73.13 73.18 6.6K
13:08 73.22 73.22 73.20 73.22 3.8K
13:09 73.15 73.15 73.07 73.07 3.2K
13:10 73.08 73.08 73.05 73.05 2.0K
13:11 72.96 72.96 72.93 72.93 3.9K
13:12 72.94 72.94 72.85 72.89 3.5K
13:13 72.86 72.86 72.77 72.79 11.3K
13:14 72.85 72.91 72.85 72.89 8.5K
13:15 72.91 72.92 72.84 72.92 1.7K
13:16 72.88 72.88 72.82 72.82 1.0K
13:17 72.82 72.84 72.82 72.84 0.3K
13:18 72.74 72.75 72.68 72.70 4.0K
13:19 72.66 72.70 72.66 72.70 17.2K
13:21 72.60 72.63 72.60 72.62 4.3K
13:22 72.58 72.58 72.58 72.58 0.4K
13:23 72.71 72.71 72.71 72.71 0.5K
13:24 72.59 72.59 72.58 72.58 1.9K
13:25 72.59 72.68 72.59 72.68 0.3K
13:26 72.63 72.63 72.63 72.63 0.6K
13:27 72.62 72.62 72.58 72.61 2.1K
13:28 72.64 72.65 72.60 72.64 5.2K
13:29 72.66 72.66 72.66 72.66 1.5K
13:30 72.77 72.85 72.77 72.85 6.2K
13:31 72.81 72.81 72.73 72.81 1.2K
13:32 72.79 72.86 72.79 72.83 3.6K
13:33 72.88 72.91 72.83 72.91 5.9K
13:34 72.88 72.88 72.88 72.88 1.6K
13:35 72.96 72.99 72.96 72.99 6.3K
13:36 73.01 73.07 72.98 73.07 2.1K
13:38 72.93 72.95 72.93 72.95 1.6K
13:39 72.98 73.00 72.98 73.00 6.0K
13:40 72.96 73.01 72.96 72.98 1.5K
13:41 72.98 72.98 72.82 72.82 7.4K
13:42 72.82 72.83 72.82 72.82 4.4K
13:43 72.77 72.77 72.70 72.70 4.2K
13:44 72.71 72.77 72.71 72.77 1.0K
13:45 72.71 72.77 72.68 72.75 6.7K
13:46 72.89 72.89 72.89 72.89 2.2K
13:47 72.97 72.97 72.97 72.97 0.2K
13:48 72.93 72.93 72.93 72.93 0.5K
13:49 72.96 73.04 72.96 73.04 3.7K
13:50 73.04 73.06 73.04 73.06 6.4K
13:51 72.96 73.03 72.94 72.94 2.0K
13:52 72.96 72.97 72.90 72.90 1.3K
13:53 72.95 72.97 72.90 72.94 4.1K
13:54 72.80 72.80 72.79 72.79 2.2K
13:55 72.78 72.92 72.78 72.92 4.1K
13:56 72.99 73.00 72.97 72.97 6.5K
13:57 73.00 73.05 73.00 73.02 5.6K
13:58 72.98 72.98 72.97 72.98 4.0K
13:59 72.99 72.99 72.99 72.99 0.8K
14:00 72.98 72.98 72.98 72.98 4.8K
14:01 73.06 73.11 73.06 73.11 4.6K
14:02 73.06 73.06 72.95 72.95 6.9K
14:03 72.96 73.01 72.96 73.01 2.7K
14:04 73.01 73.08 73.01 73.04 2.4K
14:05 73.09 73.13 73.09 73.09 9.2K
14:06 73.12 73.16 73.12 73.16 0.9K
14:07 73.00 73.13 73.00 73.10 4.8K
14:08 73.13 73.13 73.04 73.04 2.1K
14:09 73.05 73.12 73.05 73.12 2.9K
14:10 73.07 73.13 73.07 73.11 5.6K
14:11 73.02 73.02 73.02 73.02 3.2K
14:12 73.01 73.01 73.01 73.01 0.8K
14:13 72.98 72.98 72.90 72.90 3.4K
14:14 72.86 72.91 72.85 72.87 6.6K
14:15 72.86 72.88 72.79 72.79 1.4K
14:16 72.85 72.85 72.77 72.77 4.2K
14:17 72.76 72.77 72.65 72.65 4.0K
14:18 72.74 72.74 72.74 72.74 2.4K
14:19 72.78 72.78 72.66 72.66 3.2K
14:20 72.67 72.69 72.57 72.59 6.4K
14:21 72.62 72.64 72.60 72.63 17.9K
14:22 72.72 72.75 72.72 72.75 3.1K
14:23 72.70 72.75 72.68 72.68 4.9K
14:24 72.77 72.77 72.77 72.77 2.9K
14:25 72.80 72.87 72.80 72.87 3.4K
14:26 72.89 72.93 72.89 72.91 3.9K
14:27 72.95 72.98 72.95 72.96 2.9K
14:28 72.98 72.98 72.98 72.98 0.5K
14:29 73.05 73.05 73.02 73.02 2.6K
14:30 73.11 73.11 73.11 73.11 0.8K
14:31 73.04 73.04 73.03 73.03 2.5K
14:32 73.11 73.11 73.08 73.08 5.4K
14:33 73.07 73.07 72.99 72.99 3.6K
14:34 72.97 72.97 72.96 72.97 5.6K
14:35 72.92 72.96 72.88 72.93 5.3K
14:37 72.95 73.01 72.95 73.00 8.1K
14:38 72.97 73.03 72.97 73.03 5.8K
14:39 73.06 73.07 73.06 73.07 2.8K
14:40 73.09 73.14 73.09 73.14 3.3K
14:41 73.13 73.20 73.13 73.18 1.9K
14:42 73.18 73.22 73.17 73.22 13.6K
14:43 73.21 73.21 73.10 73.10 7.2K
14:44 73.12 73.24 73.12 73.19 13.2K
14:45 73.28 73.28 73.24 73.24 2.9K
14:46 73.27 73.30 73.19 73.19 3.9K
14:47 73.21 73.25 73.21 73.25 11.8K
14:48 73.21 73.29 73.21 73.22 8.3K
14:49 73.10 73.10 73.06 73.06 4.3K
14:50 73.01 73.06 73.01 73.03 6.3K
14:51 73.00 73.00 72.98 72.99 2.1K
14:52 72.97 72.97 72.90 72.90 4.8K
14:53 72.93 72.93 72.93 72.93 1.2K
14:54 72.92 72.98 72.92 72.98 5.9K
14:55 73.05 73.13 73.05 73.13 2.7K
14:56 73.06 73.06 73.01 73.01 1.5K
14:57 73.07 73.14 73.04 73.14 3.7K
14:58 73.13 73.13 73.13 73.13 0.5K
14:59 73.14 73.14 73.14 73.14 0.6K
15:00 73.11 73.11 73.04 73.05 5.7K
15:01 73.01 73.08 73.01 73.08 3.0K
15:02 73.09 73.15 73.07 73.15 3.5K
15:03 73.16 73.16 73.04 73.04 4.3K
15:04 73.09 73.09 73.00 73.00 1.7K
15:05 73.03 73.08 73.03 73.08 1.0K
15:06 72.96 72.96 72.96 72.96 0.5K
15:07 72.92 72.97 72.91 72.97 9.7K
15:08 73.01 73.13 73.01 73.13 1.3K
15:09 73.08 73.08 72.97 72.97 1.7K
15:11 72.92 72.92 72.91 72.91 1.8K
15:12 72.92 72.92 72.87 72.87 1.0K
15:13 72.89 72.92 72.89 72.92 2.9K
15:14 72.90 72.90 72.84 72.84 1.8K
15:15 72.83 72.83 72.81 72.81 1.4K
15:16 72.83 72.88 72.81 72.88 2.4K
15:17 72.93 72.97 72.93 72.97 2.2K
15:18 72.94 72.94 72.93 72.93 1.7K
15:19 72.97 73.04 72.97 73.04 4.5K
15:20 73.05 73.10 73.04 73.09 4.7K
15:21 73.14 73.16 73.14 73.16 1.7K
15:22 73.16 73.17 73.16 73.17 1.2K
15:23 73.11 73.11 72.95 72.95 2.0K
15:24 72.92 72.93 72.92 72.93 1.6K
15:25 72.96 73.00 72.96 73.00 6.5K
15:26 72.99 72.99 72.99 72.99 1.6K
15:28 72.94 72.94 72.94 72.94 1.6K
15:29 72.95 72.96 72.93 72.96 1.0K
15:30 72.96 73.06 72.96 73.06 9.3K
15:31 73.06 73.06 73.04 73.04 1.0K
15:32 73.09 73.12 73.09 73.11 6.1K
15:33 73.13 73.18 73.13 73.18 2.4K
15:34 73.19 73.24 73.19 73.24 2.7K
15:35 73.24 73.31 73.24 73.28 11.7K
15:36 73.30 73.38 73.27 73.38 8.0K
15:37 73.35 73.41 73.35 73.41 2.7K
15:38 73.40 73.51 73.40 73.45 6.7K
15:39 73.46 73.48 73.46 73.46 4.5K
15:40 73.41 73.55 73.41 73.55 2.0K
15:41 73.57 73.59 73.56 73.59 3.4K
15:42 73.63 73.67 73.62 73.67 2.1K
15:43 73.65 73.67 73.65 73.66 9.6K
15:44 73.66 73.67 73.64 73.66 2.7K
15:45 73.69 73.87 73.69 73.85 4.1K
15:46 73.90 73.90 73.78 73.82 6.1K
15:47 73.70 73.74 73.70 73.74 1.8K
15:48 73.83 73.90 73.83 73.90 2.6K
15:49 73.93 73.93 73.92 73.92 1.4K
15:50 73.93 74.02 73.89 73.96 15.2K
15:51 74.04 74.20 74.04 74.18 13.4K
15:52 74.24 74.31 74.15 74.23 5.6K
15:53 74.26 74.28 74.12 74.11 2.6K
15:54 74.09 74.17 74.09 74.14 11.1K
15:55 74.20 74.34 74.20 74.33 9.2K
15:56 74.31 74.31 74.13 74.15 10.5K
15:57 74.18 74.29 74.18 74.22 5.5K
15:58 74.24 74.26 74.20 74.26 14.1K
15:59 74.26 74.27 74.11 74.16 26.8K
16:00 74.16 74.16 74.16 74.16 46.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし