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 78.29 78.39 78.22 78.24 235.7K
09:31 78.28 78.50 78.26 78.50 21.6K
09:32 78.47 78.56 78.45 78.51 57.8K
09:33 78.52 78.55 78.49 78.53 33.9K
09:34 78.57 78.57 78.41 78.46 9.8K
09:35 78.51 78.51 78.33 78.33 33.2K
09:36 78.34 78.40 78.27 78.35 40.1K
09:37 78.38 78.38 78.26 78.27 44.6K
09:38 78.23 78.35 78.23 78.35 24.9K
09:39 78.34 78.51 78.34 78.50 19.9K
09:40 78.52 78.54 78.50 78.51 9.0K
09:41 78.52 78.52 78.37 78.43 12.3K
09:42 78.46 78.48 78.35 78.42 13.4K
09:43 78.43 78.45 78.39 78.45 38.2K
09:44 78.50 78.55 78.49 78.55 4.4K
09:45 78.52 78.52 78.44 78.47 11.4K
09:46 78.44 78.47 78.38 78.46 10.5K
09:47 78.48 78.65 78.48 78.65 11.3K
09:48 78.65 78.65 78.52 78.58 8.6K
09:49 78.63 78.64 78.59 78.58 5.9K
09:50 78.58 78.60 78.50 78.60 6.4K
09:51 78.64 78.75 78.64 78.75 13.7K
09:52 78.74 78.78 78.69 78.75 9.4K
09:53 78.74 78.77 78.71 78.73 16.4K
09:54 78.79 78.83 78.78 78.78 7.7K
09:55 78.80 78.80 78.74 78.78 4.4K
09:56 78.82 78.86 78.80 78.81 15.3K
09:57 78.81 78.95 78.80 78.85 13.8K
09:58 78.83 78.94 78.83 78.94 3.7K
09:59 78.90 78.95 78.88 78.88 3.7K
10:00 78.91 79.10 78.91 79.09 18.2K
10:01 79.11 79.11 79.03 79.06 27.3K
10:02 79.08 79.08 78.95 79.04 24.1K
10:03 79.05 79.11 79.05 79.10 12.6K
10:04 79.06 79.11 79.01 79.05 17.1K
10:05 79.08 79.08 78.95 78.98 1.9K
10:06 78.95 78.95 78.85 78.85 17.4K
10:07 78.82 78.89 78.78 78.78 6.7K
10:08 78.86 79.04 78.86 78.99 3.6K
10:09 79.01 79.02 78.95 78.95 2.1K
10:10 78.92 78.99 78.83 78.96 9.3K
10:11 78.97 78.99 78.95 78.99 1.8K
10:12 79.00 79.05 78.98 79.05 4.1K
10:13 79.00 79.02 78.96 78.96 3.3K
10:14 78.88 78.88 78.84 78.84 0.8K
10:15 78.75 78.78 78.72 78.76 20.4K
10:16 78.77 78.79 78.77 78.79 1.6K
10:17 78.84 78.88 78.84 78.88 4.6K
10:18 78.89 78.89 78.79 78.85 2.3K
10:19 78.84 78.84 78.73 78.74 33.4K
10:20 78.72 78.72 78.67 78.67 3.4K
10:21 78.81 78.82 78.81 78.81 4.7K
10:22 78.85 78.85 78.78 78.78 1.1K
10:23 78.70 78.74 78.70 78.70 2.6K
10:24 78.74 78.84 78.74 78.84 4.6K
10:25 78.85 78.85 78.77 78.77 2.1K
10:26 78.77 78.89 78.77 78.89 0.9K
10:27 78.93 79.09 78.93 79.09 19.0K
10:28 79.08 79.10 79.06 79.10 21.8K
10:29 79.11 79.18 79.09 79.18 3.2K
10:30 79.11 79.13 79.04 79.04 8.2K
10:31 78.96 78.99 78.96 78.99 3.0K
10:32 78.94 79.04 78.94 79.04 2.6K
10:33 78.91 78.91 78.91 78.91 0.5K
10:34 78.93 79.00 78.93 78.98 4.2K
10:35 79.00 79.05 78.95 78.95 1.9K
10:36 78.85 78.86 78.81 78.81 4.9K
10:37 78.83 78.85 78.83 78.85 0.9K
10:38 78.91 78.97 78.91 78.97 5.4K
10:40 78.82 78.83 78.79 78.79 6.6K
10:41 78.78 78.81 78.78 78.81 1.0K
10:42 78.82 78.82 78.82 78.82 0.3K
10:43 78.79 78.80 78.77 78.77 5.0K
10:44 78.73 78.77 78.73 78.76 4.1K
10:45 78.76 78.86 78.75 78.84 7.0K
10:46 78.78 78.78 78.77 78.77 0.8K
10:47 78.82 78.82 78.75 78.75 3.8K
10:48 78.80 78.85 78.80 78.84 1.2K
10:49 78.91 78.91 78.87 78.90 8.3K
10:50 78.91 78.91 78.79 78.82 3.1K
10:51 78.77 78.77 78.71 78.71 1.8K
10:52 78.72 78.72 78.70 78.71 0.9K
10:53 78.83 78.83 78.78 78.79 2.2K
10:54 78.82 78.82 78.80 78.80 0.9K
10:55 78.76 78.76 78.75 78.75 0.5K
10:56 78.80 78.80 78.71 78.71 3.7K
10:57 78.70 78.73 78.70 78.72 3.1K
10:58 78.59 78.59 78.53 78.55 7.8K
10:59 78.55 78.56 78.50 78.50 13.4K
11:00 78.58 78.69 78.58 78.69 22.2K
11:01 78.60 78.60 78.56 78.58 5.6K
11:02 78.66 78.75 78.66 78.73 1.2K
11:03 78.79 78.79 78.76 78.76 8.0K
11:04 78.78 78.79 78.74 78.79 3.2K
11:05 78.80 78.80 78.80 78.80 0.9K
11:06 78.89 78.89 78.89 78.89 0.2K
11:07 78.83 78.83 78.79 78.80 1.6K
11:09 78.83 78.89 78.83 78.89 0.8K
11:10 78.85 78.87 78.83 78.87 3.4K
11:11 78.92 78.93 78.89 78.89 1.9K
11:12 78.91 78.92 78.85 78.92 2.4K
11:13 78.93 78.93 78.91 78.92 2.6K
11:14 78.91 78.91 78.89 78.91 5.5K
11:15 78.92 78.92 78.92 78.92 1.0K
11:16 78.90 78.90 78.85 78.85 7.0K
11:17 78.89 78.90 78.75 78.75 5.3K
11:18 78.77 78.81 78.72 78.81 2.2K
11:19 78.80 78.80 78.73 78.74 2.1K
11:20 78.71 78.71 78.63 78.63 1.9K
11:21 78.66 78.66 78.64 78.64 4.3K
11:22 78.67 78.69 78.67 78.69 2.7K
11:23 78.88 78.91 78.87 78.88 4.2K
11:24 78.80 78.80 78.72 78.72 2.8K
11:25 78.71 78.71 78.68 78.70 2.9K
11:26 78.71 78.75 78.69 78.74 6.4K
11:27 78.79 78.79 78.74 78.74 1.7K
11:28 78.73 78.73 78.73 78.73 1.2K
11:29 78.74 78.76 78.74 78.76 0.7K
11:30 78.69 78.69 78.64 78.64 3.8K
11:31 78.63 78.63 78.56 78.56 8.4K
11:32 78.54 78.54 78.46 78.47 9.9K
11:33 78.48 78.58 78.48 78.58 1.7K
11:34 78.55 78.55 78.48 78.47 9.2K
11:35 78.44 78.50 78.44 78.46 18.3K
11:36 78.50 78.56 78.50 78.54 1.9K
11:37 78.54 78.54 78.52 78.52 0.6K
11:38 78.57 78.69 78.57 78.69 0.9K
11:39 78.67 78.69 78.67 78.69 2.8K
11:40 78.73 78.73 78.72 78.72 1.2K
11:41 78.70 78.71 78.64 78.64 1.9K
11:43 78.57 78.57 78.57 78.57 0.3K
11:44 78.54 78.54 78.50 78.51 5.5K
11:45 78.58 78.58 78.53 78.56 5.0K
11:46 78.53 78.53 78.51 78.53 1.9K
11:47 78.56 78.57 78.56 78.56 1.8K
11:48 78.57 78.59 78.55 78.55 1.0K
11:49 78.58 78.63 78.56 78.63 2.2K
11:50 78.60 78.63 78.59 78.59 1.8K
11:51 78.56 78.56 78.55 78.55 0.4K
11:52 78.54 78.57 78.53 78.54 7.3K
11:53 78.58 78.61 78.58 78.61 3.1K
11:54 78.49 78.59 78.49 78.59 2.0K
11:55 78.60 78.60 78.58 78.58 1.2K
11:56 78.53 78.53 78.49 78.49 1.2K
11:57 78.53 78.59 78.53 78.57 5.1K
11:58 78.57 78.59 78.57 78.59 2.7K
11:59 78.59 78.59 78.59 78.58 1.1K
12:00 78.56 78.62 78.56 78.56 6.3K
12:01 78.54 78.65 78.54 78.65 5.6K
12:02 78.73 78.73 78.73 78.73 1.3K
12:03 78.71 78.72 78.61 78.61 1.9K
12:04 78.65 78.71 78.65 78.71 1.4K
12:05 78.71 78.74 78.71 78.74 2.4K
12:06 78.75 78.77 78.75 78.77 5.3K
12:07 78.82 78.82 78.76 78.76 1.1K
12:08 78.73 78.73 78.65 78.68 3.1K
12:09 78.72 78.72 78.70 78.71 0.7K
12:10 78.74 78.74 78.74 78.74 0.4K
12:11 78.70 78.70 78.70 78.70 2.0K
12:12 78.79 78.79 78.79 78.79 0.5K
12:13 78.77 78.78 78.77 78.78 1.8K
12:14 78.79 78.80 78.78 78.78 0.5K
12:15 78.77 78.79 78.77 78.79 1.0K
12:16 78.79 78.79 78.79 78.79 0.3K
12:17 78.78 78.80 78.77 78.80 1.3K
12:18 78.80 78.80 78.75 78.75 0.8K
12:19 78.77 78.77 78.70 78.70 1.0K
12:20 78.74 78.74 78.74 78.74 0.2K
12:21 78.68 78.68 78.68 78.68 3.2K
12:22 78.58 78.59 78.58 78.59 1.3K
12:23 78.66 78.66 78.60 78.60 0.6K
12:24 78.66 78.66 78.63 78.63 1.7K
12:25 78.63 78.65 78.63 78.65 3.4K
12:26 78.62 78.62 78.62 78.62 1.1K
12:27 78.64 78.64 78.62 78.62 1.3K
12:28 78.63 78.63 78.63 78.63 1.1K
12:29 78.62 78.62 78.62 78.62 2.3K
12:30 78.65 78.65 78.63 78.63 1.2K
12:31 78.71 78.71 78.71 78.71 0.6K
12:32 78.77 78.77 78.76 78.77 1.6K
12:33 78.80 78.80 78.76 78.76 0.8K
12:34 78.77 78.77 78.72 78.72 2.0K
12:36 78.73 78.73 78.73 78.73 1.8K
12:39 78.62 78.64 78.62 78.64 0.9K
12:40 78.61 78.61 78.60 78.60 0.8K
12:41 78.59 78.60 78.58 78.60 0.7K
12:42 78.61 78.61 78.57 78.57 0.4K
12:43 78.56 78.57 78.56 78.57 1.7K
12:44 78.61 78.61 78.60 78.60 5.4K
12:45 78.58 78.61 78.57 78.61 2.6K
12:46 78.60 78.61 78.57 78.57 4.9K
12:47 78.56 78.57 78.56 78.57 1.5K
12:48 78.56 78.56 78.51 78.54 5.8K
12:49 78.54 78.55 78.54 78.55 4.4K
12:50 78.48 78.48 78.44 78.44 4.0K
12:51 78.45 78.45 78.43 78.44 5.9K
12:52 78.45 78.45 78.38 78.38 4.8K
12:53 78.36 78.36 78.33 78.33 2.6K
12:54 78.38 78.38 78.32 78.34 0.7K
12:55 78.38 78.38 78.29 78.31 15.5K
12:56 78.26 78.30 78.26 78.29 6.4K
12:57 78.29 78.30 78.26 78.26 2.8K
12:58 78.26 78.26 78.23 78.23 10.0K
12:59 78.22 78.24 78.21 78.23 7.8K
13:00 78.26 78.30 78.26 78.29 14.2K
13:01 78.31 78.37 78.31 78.36 8.2K
13:02 78.33 78.40 78.33 78.40 1.5K
13:03 78.41 78.41 78.37 78.38 2.7K
13:04 78.36 78.36 78.36 78.36 0.1K
13:05 78.42 78.45 78.42 78.43 2.7K
13:06 78.43 78.45 78.43 78.45 1.8K
13:07 78.43 78.43 78.43 78.43 1.3K
13:09 78.44 78.45 78.44 78.45 0.8K
13:10 78.44 78.44 78.39 78.39 4.1K
13:12 78.40 78.43 78.40 78.43 1.8K
13:13 78.45 78.45 78.45 78.45 0.7K
13:14 78.45 78.47 78.45 78.47 1.6K
13:15 78.51 78.60 78.51 78.60 11.2K
13:16 78.59 78.59 78.56 78.56 1.0K
13:17 78.60 78.61 78.58 78.58 5.1K
13:18 78.58 78.62 78.58 78.62 4.0K
13:19 78.63 78.63 78.62 78.62 2.1K
13:20 78.66 78.68 78.62 78.61 2.4K
13:21 78.61 78.61 78.61 78.61 4.3K
13:22 78.62 78.62 78.62 78.61 0.7K
13:23 78.65 78.65 78.65 78.65 1.0K
13:24 78.66 78.66 78.66 78.66 0.1K
13:25 78.61 78.61 78.61 78.61 0.7K
13:27 78.60 78.63 78.60 78.63 1.6K
13:28 78.61 78.64 78.60 78.64 1.6K
13:29 78.64 78.64 78.62 78.62 3.8K
13:30 78.64 78.67 78.64 78.64 1.3K
13:31 78.61 78.61 78.61 78.61 1.9K
13:32 78.60 78.60 78.60 78.60 0.7K
13:33 78.62 78.62 78.59 78.59 1.7K
13:34 78.60 78.60 78.60 78.60 2.9K
13:35 78.60 78.60 78.56 78.57 9.2K
13:37 78.55 78.55 78.52 78.55 0.5K
13:38 78.55 78.56 78.55 78.56 1.3K
13:39 78.57 78.58 78.57 78.58 1.8K
13:40 78.55 78.61 78.54 78.61 6.1K
13:41 78.65 78.70 78.65 78.65 4.7K
13:42 78.68 78.68 78.67 78.67 0.7K
13:43 78.70 78.77 78.70 78.77 1.8K
13:44 78.78 78.79 78.75 78.75 6.2K
13:45 78.78 78.80 78.78 78.80 1.9K
13:46 78.79 78.81 78.79 78.81 5.8K
13:48 78.74 78.74 78.73 78.74 2.6K
13:49 78.76 78.76 78.73 78.73 9.6K
13:50 78.75 78.80 78.75 78.80 6.2K
13:51 78.76 78.76 78.74 78.74 2.6K
13:52 78.80 78.80 78.78 78.78 5.5K
13:53 78.81 78.86 78.81 78.85 13.2K
13:54 78.85 78.85 78.82 78.84 2.1K
13:55 78.82 78.82 78.80 78.81 1.3K
13:56 78.86 78.86 78.86 78.86 2.0K
13:57 78.83 78.84 78.83 78.84 0.8K
13:58 78.87 78.88 78.87 78.87 7.3K
13:59 78.84 78.93 78.84 78.93 7.9K
14:00 78.90 78.92 78.90 78.92 7.1K
14:01 78.91 78.93 78.91 78.93 0.6K
14:02 78.93 79.00 78.93 79.00 15.8K
14:03 78.98 79.00 78.97 78.99 13.5K
14:04 78.96 78.97 78.93 78.97 7.9K
14:05 79.00 79.00 78.99 78.99 25.5K
14:06 78.97 79.01 78.97 78.97 2.5K
14:07 79.00 79.01 78.99 79.01 1.7K
14:08 79.01 79.01 78.91 78.91 2.5K
14:09 78.90 78.90 78.86 78.86 2.3K
14:10 78.87 78.88 78.87 78.88 0.4K
14:11 78.88 78.88 78.85 78.86 2.9K
14:12 78.86 78.86 78.84 78.84 2.2K
14:13 78.85 78.90 78.85 78.90 5.4K
14:14 78.89 78.89 78.88 78.88 0.8K
14:15 78.85 78.86 78.85 78.86 1.3K
14:16 78.85 78.85 78.81 78.81 4.1K
14:17 78.81 78.81 78.81 78.81 1.2K
14:18 78.81 78.82 78.80 78.82 6.2K
14:19 78.83 78.87 78.83 78.86 2.1K
14:20 78.82 78.86 78.82 78.86 10.8K
14:21 78.85 78.85 78.85 78.85 0.3K
14:22 78.88 78.88 78.86 78.86 1.1K
14:23 78.79 78.79 78.75 78.78 22.5K
14:24 78.80 78.82 78.80 78.82 1.0K
14:25 78.82 78.84 78.82 78.83 5.3K
14:26 78.83 78.84 78.78 78.84 5.9K
14:27 78.84 78.84 78.84 78.84 0.1K
14:28 78.86 78.90 78.86 78.89 7.0K
14:29 78.87 78.87 78.87 78.87 6.7K
14:30 78.82 78.86 78.82 78.82 1.9K
14:31 78.82 78.82 78.82 78.82 1.8K
14:32 78.90 78.93 78.90 78.93 3.1K
14:33 78.93 78.93 78.89 78.91 9.2K
14:34 78.92 78.93 78.92 78.92 3.6K
14:35 78.93 79.05 78.93 79.05 6.4K
14:36 78.99 79.10 78.98 79.10 11.1K
14:37 79.08 79.08 79.08 79.07 1.1K
14:38 79.07 79.13 79.07 79.13 4.5K
14:39 79.08 79.08 79.03 79.03 9.7K
14:40 78.99 79.03 78.99 79.03 4.5K
14:41 79.02 79.02 79.02 79.01 0.6K
14:42 79.01 79.01 78.93 78.96 2.5K
14:43 78.93 78.95 78.93 78.95 3.7K
14:44 78.92 78.92 78.89 78.89 2.6K
14:45 78.88 78.92 78.88 78.92 2.1K
14:46 79.01 79.01 78.98 78.97 2.7K
14:47 78.98 78.98 78.96 78.96 2.0K
14:48 78.96 79.09 78.96 79.09 13.0K
14:49 79.03 79.07 79.01 79.07 4.8K
14:50 79.10 79.10 79.02 79.02 2.5K
14:51 79.06 79.10 79.06 79.08 2.6K
14:52 79.09 79.16 79.09 79.14 12.7K
14:53 79.15 79.17 79.14 79.15 9.9K
14:54 79.15 79.17 79.13 79.13 4.2K
14:55 79.11 79.15 79.10 79.14 4.9K
14:56 79.13 79.19 79.13 79.19 6.5K
14:57 79.22 79.30 79.17 79.28 38.6K
14:58 79.25 79.26 79.21 79.25 17.0K
14:59 79.24 79.25 79.24 79.25 3.1K
15:00 79.27 79.34 79.27 79.30 15.7K
15:01 79.32 79.32 79.32 79.32 4.9K
15:02 79.33 79.37 79.33 79.36 7.7K
15:03 79.35 79.40 79.29 79.29 76.4K
15:04 79.25 79.25 79.17 79.17 1.9K
15:05 79.16 79.19 79.15 79.18 10.0K
15:06 79.21 79.34 79.21 79.32 5.2K
15:07 79.34 79.39 79.34 79.37 12.4K
15:08 79.38 79.43 79.35 79.43 3.4K
15:09 79.52 79.53 79.49 79.52 5.1K
15:10 79.48 79.52 79.45 79.49 2.7K
15:11 79.47 79.57 79.43 79.57 13.9K
15:12 79.57 79.70 79.57 79.67 9.1K
15:13 79.66 79.66 79.55 79.56 2.6K
15:14 79.55 79.57 79.53 79.57 11.9K
15:15 79.57 79.58 79.54 79.58 4.3K
15:16 79.57 79.65 79.57 79.60 5.2K
15:17 79.58 79.67 79.58 79.65 5.1K
15:18 79.63 79.74 79.63 79.74 11.1K
15:19 79.75 79.78 79.74 79.78 7.3K
15:20 79.78 79.83 79.78 79.78 17.4K
15:21 79.75 79.91 79.75 79.88 30.3K
15:22 79.87 79.90 79.85 79.89 3.7K
15:23 79.85 79.90 79.83 79.90 4.3K
15:24 79.87 79.89 79.87 79.89 2.3K
15:25 79.86 79.86 79.83 79.83 1.5K
15:26 79.83 79.83 79.70 79.69 4.3K
15:27 79.70 79.72 79.65 79.65 6.5K
15:28 79.63 79.63 79.47 79.47 7.1K
15:29 79.45 79.52 79.45 79.48 4.4K
15:30 79.49 79.49 79.34 79.34 9.7K
15:31 79.36 79.40 79.36 79.39 2.4K
15:32 79.39 79.51 79.39 79.45 12.8K
15:33 79.45 79.50 79.44 79.48 8.0K
15:34 79.48 79.50 79.47 79.47 7.2K
15:35 79.49 79.49 79.40 79.40 4.0K
15:36 79.36 79.37 79.29 79.29 8.5K
15:37 79.30 79.32 79.29 79.29 7.0K
15:38 79.28 79.30 79.27 79.27 11.3K
15:39 79.28 79.28 79.21 79.28 16.4K
15:40 79.26 79.27 79.17 79.17 8.7K
15:41 79.17 79.19 79.16 79.16 8.8K
15:42 79.15 79.20 79.12 79.20 19.1K
15:43 79.17 79.17 79.08 79.08 11.3K
15:44 79.09 79.18 79.09 79.15 8.5K
15:45 79.17 79.19 79.13 79.14 3.0K
15:46 79.18 79.20 79.11 79.15 4.8K
15:47 79.11 79.11 79.03 79.04 14.3K
15:48 79.03 79.03 78.96 78.96 15.8K
15:49 78.93 78.98 78.93 78.97 18.5K
15:50 78.93 78.98 78.92 78.92 35.7K
15:51 78.92 79.03 78.92 79.03 6.3K
15:52 79.02 79.10 79.02 79.05 17.5K
15:53 79.05 79.13 79.05 79.13 3.2K
15:54 79.11 79.11 79.05 79.08 13.5K
15:55 79.09 79.09 78.95 78.99 11.2K
15:56 79.01 79.01 78.95 78.95 11.9K
15:57 78.95 78.96 78.90 78.90 20.0K
15:58 78.90 78.93 78.87 78.90 29.6K
15:59 78.92 79.05 78.92 78.97 45.8K
16:00 78.98 78.98 78.97 78.97 34.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし