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 76.70 76.85 76.70 76.81 162.1K
09:31 76.88 76.89 76.80 76.83 3.9K
09:32 76.83 76.83 76.65 76.70 13.9K
09:33 76.78 76.78 76.60 76.71 10.1K
09:34 76.82 76.93 76.82 76.93 11.7K
09:35 76.99 77.03 76.94 76.96 28.9K
09:36 76.93 76.93 76.84 76.93 19.3K
09:37 76.94 77.09 76.94 77.04 15.1K
09:38 77.07 77.09 77.02 77.09 13.8K
09:39 77.09 77.09 76.89 77.01 6.9K
09:40 77.02 77.02 76.98 77.01 6.2K
09:41 77.00 77.01 76.92 76.92 12.9K
09:42 76.91 76.92 76.85 76.86 15.1K
09:43 76.84 76.90 76.71 76.75 7.6K
09:44 76.76 76.76 76.70 76.75 7.5K
09:45 76.76 76.78 76.64 76.67 12.6K
09:46 76.63 76.71 76.62 76.64 12.7K
09:47 76.58 76.58 76.49 76.56 35.1K
09:48 76.52 76.62 76.51 76.56 21.1K
09:49 76.61 76.62 76.55 76.62 9.7K
09:50 76.73 76.73 76.58 76.64 7.5K
09:51 76.61 76.78 76.61 76.78 5.7K
09:52 76.74 76.80 76.63 76.63 3.6K
09:53 76.57 76.60 76.44 76.45 10.7K
09:54 76.44 76.44 76.36 76.41 17.7K
09:55 76.39 76.40 76.30 76.34 21.6K
09:56 76.32 76.42 76.26 76.38 7.0K
09:57 76.37 76.37 76.29 76.29 8.1K
09:58 76.24 76.28 76.23 76.23 11.3K
09:59 76.21 76.32 76.18 76.32 6.2K
10:00 76.34 76.37 76.24 76.24 8.4K
10:01 76.29 76.33 76.24 76.32 9.6K
10:02 76.34 76.42 76.33 76.35 8.7K
10:03 76.40 76.45 76.40 76.45 5.1K
10:04 76.47 76.49 76.41 76.42 17.0K
10:05 76.38 76.45 76.37 76.41 9.7K
10:06 76.40 76.57 76.39 76.57 9.7K
10:07 76.61 76.65 76.61 76.62 5.0K
10:08 76.66 76.73 76.66 76.70 5.8K
10:09 76.67 76.75 76.67 76.71 3.0K
10:10 76.70 76.70 76.58 76.61 7.9K
10:11 76.57 76.76 76.57 76.76 7.2K
10:12 76.75 76.78 76.75 76.77 3.6K
10:13 76.80 76.80 76.70 76.71 7.9K
10:14 76.78 76.80 76.74 76.74 3.5K
10:15 76.77 76.77 76.68 76.72 1.6K
10:16 76.73 76.87 76.73 76.87 2.1K
10:17 76.89 76.89 76.82 76.86 4.3K
10:18 76.86 76.87 76.79 76.79 3.1K
10:19 76.75 76.75 76.69 76.69 2.5K
10:20 76.67 76.67 76.60 76.60 3.4K
10:21 76.62 76.69 76.56 76.56 14.2K
10:22 76.57 76.57 76.44 76.44 2.8K
10:23 76.46 76.48 76.44 76.48 3.6K
10:24 76.49 76.49 76.43 76.43 2.7K
10:25 76.43 76.49 76.43 76.44 5.9K
10:26 76.43 76.47 76.40 76.40 6.2K
10:27 76.35 76.40 76.32 76.36 11.5K
10:28 76.33 76.40 76.33 76.40 11.4K
10:29 76.41 76.45 76.41 76.45 2.1K
10:30 76.50 76.52 76.45 76.45 2.3K
10:31 76.44 76.56 76.44 76.56 1.3K
10:32 76.60 76.60 76.56 76.56 1.9K
10:33 76.52 76.52 76.52 76.52 2.2K
10:34 76.63 76.67 76.62 76.62 3.0K
10:35 76.64 76.68 76.63 76.68 1.7K
10:36 76.68 76.73 76.63 76.72 3.6K
10:37 76.60 76.60 76.57 76.60 5.5K
10:38 76.61 76.63 76.53 76.57 4.6K
10:39 76.53 76.53 76.42 76.42 9.3K
10:40 76.40 76.53 76.40 76.53 2.2K
10:41 76.53 76.64 76.52 76.64 3.6K
10:42 76.66 76.68 76.66 76.68 2.1K
10:43 76.63 76.72 76.63 76.69 3.3K
10:44 76.75 76.79 76.75 76.79 7.7K
10:45 76.75 76.75 76.66 76.66 1.4K
10:46 76.68 76.68 76.54 76.54 4.7K
10:47 76.57 76.62 76.57 76.61 2.2K
10:48 76.51 76.61 76.51 76.59 2.5K
10:49 76.58 76.65 76.58 76.65 2.5K
10:50 76.61 76.61 76.53 76.55 14.6K
10:51 76.63 76.69 76.55 76.68 3.0K
10:52 76.66 76.70 76.61 76.63 4.0K
10:53 76.61 76.62 76.59 76.58 2.2K
10:54 76.57 76.67 76.57 76.67 4.0K
10:55 76.61 76.61 76.53 76.53 2.6K
10:56 76.53 76.56 76.53 76.55 3.1K
10:57 76.61 76.61 76.61 76.61 0.7K
10:58 76.49 76.49 76.49 76.49 0.3K
10:59 76.50 76.50 76.44 76.44 1.6K
11:00 76.41 76.41 76.27 76.30 7.0K
11:01 76.30 76.35 76.22 76.22 2.5K
11:02 76.26 76.26 76.07 76.07 22.9K
11:03 76.04 76.04 75.88 75.88 26.5K
11:04 75.89 75.90 75.80 75.87 13.1K
11:05 75.85 75.86 75.85 75.85 4.3K
11:06 75.80 75.91 75.80 75.88 2.9K
11:07 75.92 76.04 75.92 75.99 2.4K
11:08 75.98 76.13 75.98 76.13 11.2K
11:09 76.13 76.16 76.04 76.04 5.7K
11:10 76.04 76.05 75.93 76.01 11.8K
11:11 76.13 76.13 75.99 75.99 2.0K
11:12 76.01 76.01 75.94 75.94 1.3K
11:13 76.03 76.03 75.95 75.95 3.1K
11:14 76.02 76.07 76.02 76.07 3.0K
11:15 76.00 76.00 75.94 75.94 2.0K
11:16 75.96 76.12 75.96 76.12 3.9K
11:17 76.19 76.19 76.19 76.19 3.8K
11:18 76.13 76.19 76.01 76.01 17.2K
11:19 76.05 76.05 76.01 76.01 0.4K
11:20 76.03 76.03 76.03 76.03 2.1K
11:21 76.03 76.07 76.01 76.01 4.2K
11:22 76.06 76.24 76.06 76.23 4.8K
11:23 76.19 76.19 76.19 76.19 1.3K
11:24 76.17 76.18 76.11 76.18 2.9K
11:25 76.14 76.30 76.13 76.30 11.5K
11:26 76.30 76.31 76.30 76.31 2.8K
11:27 76.32 76.34 76.27 76.29 4.3K
11:28 76.26 76.28 76.20 76.20 10.3K
11:29 76.06 76.06 75.95 75.95 2.9K
11:30 76.00 76.05 76.00 76.05 4.8K
11:31 76.05 76.05 76.02 76.02 1.0K
11:32 76.03 76.03 75.92 75.97 3.2K
11:33 76.01 76.01 75.89 75.89 9.0K
11:34 75.85 76.00 75.85 76.00 5.4K
11:36 75.93 75.93 75.90 75.93 3.1K
11:37 75.95 75.95 75.87 75.94 2.9K
11:38 75.87 75.87 75.79 75.79 4.1K
11:39 75.78 75.81 75.74 75.80 7.5K
11:40 75.83 75.86 75.83 75.85 4.6K
11:41 75.80 75.84 75.78 75.83 6.9K
11:43 75.79 75.79 75.71 75.71 3.6K
11:44 75.66 75.66 75.58 75.63 1.1K
11:45 75.63 75.69 75.63 75.64 7.3K
11:46 75.69 75.69 75.69 75.69 2.2K
11:47 75.70 75.73 75.68 75.68 1.8K
11:48 75.71 75.75 75.69 75.75 3.1K
11:49 75.78 75.78 75.71 75.71 1.0K
11:50 75.73 75.76 75.69 75.76 5.8K
11:51 75.74 75.78 75.74 75.78 1.7K
11:52 75.81 75.85 75.80 75.85 1.6K
11:53 75.90 75.90 75.83 75.83 3.8K
11:54 75.78 75.78 75.76 75.76 5.2K
11:55 75.78 75.89 75.78 75.89 5.0K
11:56 75.92 75.92 75.87 75.87 0.5K
11:57 75.88 75.88 75.81 75.83 10.7K
11:58 75.82 75.88 75.82 75.88 1.6K
11:59 75.90 75.90 75.86 75.86 1.3K
12:00 75.86 75.86 75.80 75.81 1.5K
12:01 75.77 75.81 75.77 75.80 3.4K
12:02 75.87 75.87 75.82 75.82 0.9K
12:03 75.79 75.81 75.79 75.81 5.1K
12:04 75.76 75.84 75.73 75.84 12.5K
12:05 75.84 75.84 75.84 75.84 2.0K
12:06 75.85 75.92 75.80 75.92 7.5K
12:07 75.95 76.09 75.95 76.09 8.5K
12:08 75.98 76.00 75.98 76.00 1.0K
12:09 76.00 76.00 75.99 75.99 2.3K
12:10 76.01 76.06 76.01 76.01 1.6K
12:11 76.03 76.05 76.02 76.05 2.4K
12:12 76.09 76.15 76.09 76.15 5.6K
12:13 76.10 76.17 76.10 76.17 3.5K
12:14 76.18 76.18 76.11 76.13 3.5K
12:15 76.11 76.13 76.07 76.07 2.5K
12:16 76.13 76.23 76.13 76.20 2.1K
12:17 76.21 76.22 76.21 76.22 0.6K
12:18 76.24 76.24 76.20 76.20 3.1K
12:19 76.11 76.11 76.11 76.11 0.4K
12:20 76.11 76.12 76.07 76.07 2.2K
12:21 75.96 75.96 75.93 75.94 6.3K
12:22 75.91 75.91 75.84 75.89 4.4K
12:23 75.88 75.88 75.85 75.88 3.9K
12:24 75.89 75.92 75.89 75.92 2.0K
12:25 75.93 75.94 75.91 75.91 1.6K
12:26 75.92 75.96 75.92 75.96 7.4K
12:27 75.99 76.04 75.99 76.04 2.3K
12:28 76.04 76.11 76.04 76.11 2.1K
12:29 76.10 76.15 76.10 76.11 5.0K
12:30 76.11 76.11 76.09 76.11 1.9K
12:31 76.02 76.04 76.00 76.04 1.2K
12:32 76.00 76.00 76.00 76.00 0.3K
12:33 76.03 76.07 76.03 76.07 0.9K
12:34 75.98 75.98 75.94 75.94 2.7K
12:35 75.90 75.90 75.84 75.88 3.2K
12:36 75.94 76.06 75.94 76.06 8.8K
12:37 76.06 76.06 76.06 76.06 0.5K
12:38 76.07 76.10 76.07 76.10 1.5K
12:39 76.06 76.08 76.06 76.08 0.8K
12:40 76.06 76.06 76.06 76.06 0.5K
12:41 76.12 76.12 76.12 76.12 3.2K
12:42 76.17 76.28 76.17 76.28 1.9K
12:43 76.29 76.30 76.29 76.30 2.9K
12:44 76.25 76.26 76.23 76.23 1.6K
12:45 76.20 76.21 76.17 76.17 3.3K
12:46 76.19 76.20 76.19 76.20 1.5K
12:47 76.22 76.25 76.22 76.25 1.4K
12:48 76.26 76.41 76.26 76.39 12.1K
12:49 76.34 76.34 76.34 76.34 0.2K
12:50 76.33 76.33 76.31 76.32 1.9K
12:52 76.41 76.42 76.41 76.42 2.8K
12:53 76.45 76.47 76.40 76.44 5.2K
12:54 76.46 76.47 76.41 76.42 9.9K
12:55 76.41 76.41 76.41 76.41 3.0K
12:56 76.41 76.41 76.41 76.41 2.3K
12:58 76.45 76.45 76.45 76.45 5.6K
12:59 76.44 76.53 76.44 76.53 2.2K
13:00 76.51 76.54 76.51 76.54 3.1K
13:02 76.47 76.51 76.47 76.51 1.1K
13:03 76.49 76.53 76.48 76.53 5.7K
13:04 76.57 76.58 76.57 76.58 1.8K
13:05 76.55 76.56 76.55 76.56 2.9K
13:06 76.57 76.57 76.51 76.51 8.0K
13:07 76.57 76.60 76.55 76.60 4.7K
13:08 76.51 76.53 76.47 76.53 12.1K
13:09 76.54 76.54 76.45 76.50 1.2K
13:10 76.50 76.50 76.43 76.45 1.3K
13:11 76.40 76.41 76.38 76.38 2.4K
13:12 76.36 76.39 76.35 76.38 5.3K
13:13 76.40 76.40 76.38 76.38 6.2K
13:14 76.39 76.39 76.34 76.34 1.4K
13:15 76.34 76.36 76.34 76.36 0.8K
13:16 76.36 76.42 76.36 76.42 0.8K
13:17 76.57 76.57 76.57 76.57 1.4K
13:18 76.58 76.58 76.51 76.51 2.7K
13:19 76.48 76.48 76.44 76.44 0.7K
13:20 76.38 76.45 76.37 76.45 2.8K
13:21 76.41 76.43 76.41 76.43 1.7K
13:22 76.45 76.45 76.45 76.45 0.4K
13:23 76.52 76.54 76.52 76.53 1.8K
13:24 76.52 76.53 76.48 76.53 8.6K
13:25 76.61 76.61 76.60 76.61 3.5K
13:26 76.60 76.61 76.60 76.61 2.1K
13:28 76.61 76.63 76.61 76.63 2.0K
13:29 76.64 76.64 76.60 76.60 2.1K
13:30 76.57 76.58 76.55 76.55 2.1K
13:31 76.56 76.56 76.56 76.56 1.4K
13:32 76.65 76.67 76.65 76.66 2.1K
13:33 76.67 76.67 76.61 76.66 2.4K
13:34 76.68 76.68 76.64 76.64 0.9K
13:35 76.65 76.65 76.65 76.65 0.3K
13:36 76.65 76.65 76.65 76.65 0.3K
13:37 76.70 76.75 76.70 76.73 2.9K
13:39 76.76 76.78 76.72 76.72 5.5K
13:40 76.76 76.76 76.76 76.76 0.1K
13:41 76.78 76.79 76.77 76.78 2.2K
13:42 76.68 76.69 76.68 76.69 1.1K
13:43 76.76 76.76 76.76 76.76 0.1K
13:44 76.72 76.72 76.70 76.70 0.4K
13:45 76.68 76.68 76.66 76.66 6.6K
13:46 76.76 76.76 76.76 76.76 17.2K
13:47 76.80 76.85 76.80 76.84 1.7K
13:48 76.83 76.83 76.80 76.83 1.3K
13:49 76.83 76.84 76.82 76.82 9.8K
13:50 76.82 76.82 76.76 76.76 2.2K
13:51 76.78 76.78 76.78 76.78 0.6K
13:52 76.75 76.75 76.73 76.73 0.4K
13:53 76.80 76.80 76.80 76.80 1.0K
13:54 76.82 76.82 76.81 76.81 7.0K
13:55 76.85 76.85 76.84 76.84 2.3K
13:56 76.86 76.86 76.84 76.85 3.2K
13:57 76.86 76.86 76.83 76.83 1.4K
13:58 76.79 76.79 76.75 76.75 2.5K
13:59 76.69 76.69 76.69 76.69 1.0K
14:00 76.69 76.69 76.62 76.62 0.9K
14:01 76.68 76.68 76.62 76.66 1.4K
14:02 76.72 76.72 76.65 76.65 3.4K
14:03 76.65 76.66 76.61 76.61 5.0K
14:04 76.64 76.64 76.64 76.64 0.3K
14:05 76.64 76.64 76.64 76.64 0.8K
14:06 76.67 76.71 76.67 76.67 2.3K
14:08 76.75 76.75 76.73 76.73 2.0K
14:09 76.72 76.72 76.72 76.72 0.2K
14:10 76.75 76.75 76.68 76.69 6.6K
14:11 76.67 76.71 76.67 76.71 0.5K
14:12 76.76 76.76 76.71 76.71 5.2K
14:13 76.72 76.72 76.72 76.72 0.8K
14:14 76.83 76.83 76.83 76.83 0.7K
14:15 76.85 76.85 76.85 76.85 0.7K
14:17 76.77 76.78 76.75 76.76 4.2K
14:18 76.79 76.85 76.79 76.85 3.4K
14:21 76.82 76.89 76.82 76.84 3.3K
14:22 76.87 76.90 76.87 76.89 4.9K
14:23 76.83 76.84 76.83 76.84 1.5K
14:24 76.84 76.84 76.84 76.84 2.4K
14:25 76.90 76.91 76.87 76.87 0.8K
14:26 76.90 76.91 76.90 76.91 0.9K
14:27 76.93 76.93 76.93 76.93 1.7K
14:28 76.91 76.91 76.85 76.85 1.9K
14:29 76.84 76.84 76.84 76.83 1.0K
14:30 76.78 76.82 76.78 76.82 7.2K
14:31 76.82 76.82 76.76 76.77 6.3K
14:32 76.84 76.84 76.84 76.84 1.3K
14:34 76.92 76.92 76.92 76.92 1.5K
14:35 76.92 76.92 76.92 76.92 1.7K
14:36 76.97 76.99 76.97 76.99 1.5K
14:37 76.95 76.96 76.95 76.96 3.1K
14:38 76.98 76.98 76.94 76.94 1.6K
14:39 76.94 76.94 76.88 76.88 11.3K
14:40 76.89 76.92 76.85 76.85 5.0K
14:41 76.90 76.90 76.89 76.89 5.3K
14:42 76.88 76.88 76.88 76.88 1.8K
14:43 76.85 76.85 76.85 76.85 1.1K
14:44 76.83 76.83 76.81 76.81 7.8K
14:45 76.81 76.81 76.78 76.81 0.6K
14:46 76.83 76.83 76.77 76.79 1.2K
14:47 76.81 76.81 76.80 76.80 0.5K
14:48 76.81 76.81 76.76 76.77 2.3K
14:49 76.76 76.78 76.76 76.78 1.0K
14:50 76.76 76.76 76.76 76.76 0.2K
14:51 76.69 76.69 76.68 76.68 3.7K
14:52 76.70 76.70 76.70 76.70 1.5K
14:53 76.73 76.73 76.68 76.68 8.2K
14:54 76.66 76.67 76.60 76.62 5.8K
14:55 76.63 76.64 76.63 76.63 2.6K
14:56 76.58 76.58 76.52 76.53 6.9K
14:57 76.58 76.58 76.52 76.52 2.9K
14:58 76.52 76.54 76.52 76.54 2.3K
14:59 76.47 76.48 76.46 76.48 1.5K
15:00 76.57 76.57 76.49 76.50 6.3K
15:01 76.42 76.44 76.38 76.38 12.6K
15:02 76.45 76.45 76.29 76.29 7.4K
15:03 76.27 76.36 76.27 76.32 21.1K
15:04 76.31 76.31 76.18 76.24 12.1K
15:05 76.23 76.30 76.23 76.30 4.6K
15:06 76.32 76.33 76.30 76.30 2.2K
15:07 76.29 76.29 76.29 76.29 2.0K
15:08 76.45 76.46 76.38 76.43 6.5K
15:09 76.42 76.42 76.42 76.42 0.9K
15:10 76.36 76.36 76.34 76.36 1.4K
15:11 76.43 76.43 76.42 76.42 1.2K
15:12 76.39 76.39 76.38 76.38 3.5K
15:13 76.40 76.45 76.40 76.42 9.6K
15:14 76.40 76.40 76.40 76.40 1.4K
15:15 76.49 76.58 76.46 76.58 5.4K
15:16 76.52 76.53 76.50 76.53 6.6K
15:17 76.64 76.67 76.64 76.65 3.4K
15:18 76.64 76.66 76.64 76.66 2.0K
15:19 76.67 76.68 76.67 76.68 3.4K
15:20 76.70 76.73 76.64 76.64 11.7K
15:21 76.64 76.64 76.64 76.64 0.9K
15:22 76.69 76.69 76.65 76.65 0.8K
15:23 76.64 76.69 76.63 76.69 11.8K
15:24 76.74 76.83 76.74 76.83 9.0K
15:25 76.84 76.84 76.79 76.79 3.5K
15:26 76.76 76.76 76.75 76.75 1.9K
15:27 76.70 76.80 76.70 76.80 1.4K
15:29 76.81 76.83 76.81 76.82 4.4K
15:30 76.85 76.85 76.73 76.73 15.8K
15:31 76.76 76.76 76.69 76.69 1.8K
15:32 76.64 76.64 76.58 76.58 10.3K
15:33 76.56 76.58 76.52 76.57 9.9K
15:34 76.52 76.55 76.48 76.55 7.2K
15:35 76.51 76.51 76.51 76.51 1.5K
15:36 76.56 76.57 76.56 76.57 0.9K
15:37 76.51 76.59 76.51 76.59 1.4K
15:38 76.64 76.64 76.51 76.52 6.9K
15:39 76.43 76.43 76.42 76.42 1.0K
15:40 76.42 76.42 76.37 76.38 4.3K
15:41 76.40 76.45 76.40 76.45 2.5K
15:42 76.42 76.42 76.41 76.41 1.2K
15:43 76.37 76.45 76.36 76.43 2.6K
15:44 76.51 76.54 76.51 76.54 5.1K
15:45 76.54 76.54 76.52 76.54 2.0K
15:46 76.53 76.53 76.49 76.49 9.1K
15:47 76.52 76.54 76.49 76.49 19.1K
15:48 76.49 76.63 76.49 76.62 9.5K
15:49 76.60 76.61 76.57 76.58 6.3K
15:50 76.59 76.65 76.59 76.62 19.0K
15:51 76.60 76.62 76.58 76.62 6.1K
15:52 76.60 76.60 76.51 76.51 1.2K
15:53 76.52 76.56 76.49 76.49 5.8K
15:54 76.47 76.53 76.47 76.50 10.5K
15:55 76.46 76.50 76.41 76.41 13.1K
15:56 76.44 76.45 76.41 76.43 9.1K
15:57 76.47 76.49 76.44 76.49 4.1K
15:58 76.42 76.42 76.37 76.39 12.9K
15:59 76.37 76.62 76.37 76.50 39.3K
16:00 76.48 76.48 76.47 76.47 23.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし