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 78.73 78.80 78.51 78.51 72.8K
09:31 78.50 78.60 78.44 78.44 8.8K
09:32 78.35 78.48 78.35 78.37 10.3K
09:33 78.37 78.41 78.29 78.31 9.9K
09:34 78.35 78.49 78.35 78.48 2.8K
09:35 78.57 78.65 78.50 78.55 12.5K
09:36 78.52 78.59 78.48 78.49 8.7K
09:37 78.43 78.46 78.32 78.32 8.3K
09:38 78.42 78.46 78.38 78.39 6.8K
09:39 78.43 78.48 78.40 78.40 2.6K
09:40 78.48 78.49 78.46 78.46 7.4K
09:41 78.42 78.42 78.26 78.26 5.0K
09:42 78.26 78.28 78.23 78.23 54.6K
09:43 78.04 78.08 77.86 77.86 26.5K
09:44 77.87 77.93 77.83 77.85 49.0K
09:45 77.83 77.83 77.58 77.58 52.9K
09:46 77.53 77.63 77.49 77.60 29.2K
09:47 77.57 77.59 77.40 77.41 17.3K
09:48 77.39 77.55 77.31 77.51 18.8K
09:49 77.46 77.47 77.31 77.33 11.9K
09:50 77.34 77.44 77.34 77.43 4.8K
09:51 77.35 77.39 77.24 77.29 11.0K
09:52 77.43 77.60 77.43 77.60 11.0K
09:53 77.63 77.66 77.55 77.57 17.1K
09:54 77.57 77.57 77.45 77.45 9.4K
09:55 77.40 77.49 77.40 77.43 1.8K
09:56 77.41 77.41 77.33 77.33 9.5K
09:57 77.37 77.45 77.35 77.45 2.9K
09:58 77.48 77.48 77.35 77.38 5.8K
09:59 77.33 77.33 77.27 77.33 4.3K
10:00 77.23 77.24 77.13 77.15 12.1K
10:01 77.12 77.20 77.11 77.12 8.9K
10:02 77.20 77.39 77.20 77.38 9.9K
10:03 77.40 77.43 77.28 77.30 6.4K
10:04 77.32 77.33 77.19 77.29 16.7K
10:05 77.32 77.39 77.20 77.39 14.4K
10:06 77.39 77.55 77.35 77.55 2.1K
10:07 77.52 77.68 77.52 77.68 6.1K
10:08 77.65 77.66 77.50 77.50 10.4K
10:09 77.56 77.77 77.56 77.73 10.4K
10:10 77.72 77.79 77.71 77.71 5.3K
10:11 77.74 77.86 77.72 77.84 2.5K
10:12 77.78 77.78 77.56 77.62 6.7K
10:13 77.62 77.64 77.59 77.60 6.9K
10:14 77.53 77.55 77.47 77.47 7.2K
10:15 77.49 77.67 77.49 77.64 3.3K
10:16 77.61 77.61 77.49 77.58 69.2K
10:17 77.59 77.66 77.59 77.63 27.9K
10:18 77.59 77.69 77.59 77.69 2.5K
10:19 77.73 77.75 77.63 77.73 9.0K
10:20 77.74 77.77 77.68 77.77 7.7K
10:21 77.84 77.87 77.84 77.87 5.1K
10:22 77.90 77.94 77.79 77.79 4.5K
10:23 77.75 77.79 77.73 77.79 2.4K
10:24 77.87 77.87 77.87 77.86 0.7K
10:25 77.94 77.96 77.86 77.92 5.0K
10:26 77.91 77.91 77.91 77.91 0.7K
10:27 77.92 77.92 77.88 77.88 1.0K
10:28 77.96 78.01 77.96 77.98 4.2K
10:29 77.93 77.94 77.93 77.94 3.8K
10:30 77.90 78.09 77.90 78.07 6.3K
10:31 78.02 78.05 77.90 77.90 1.9K
10:32 77.93 77.93 77.93 77.93 0.9K
10:33 77.98 77.98 77.98 77.98 0.2K
10:34 77.87 77.87 77.84 77.85 2.1K
10:35 77.95 77.95 77.93 77.94 1.7K
10:36 77.84 77.84 77.72 77.72 9.0K
10:37 77.70 77.85 77.70 77.85 4.9K
10:38 77.96 77.96 77.96 77.96 0.1K
10:39 78.00 78.00 78.00 78.00 0.5K
10:40 77.97 77.97 77.90 77.90 2.4K
10:41 77.76 77.76 77.76 77.76 0.1K
10:42 77.78 77.79 77.73 77.73 2.3K
10:43 77.76 77.83 77.76 77.83 2.9K
10:45 77.84 77.84 77.84 77.84 0.8K
10:46 77.88 77.88 77.88 77.88 0.3K
10:47 77.85 77.86 77.84 77.85 1.6K
10:48 77.88 77.88 77.81 77.85 1.5K
10:49 77.95 78.06 77.94 78.06 5.4K
10:50 78.11 78.20 78.11 78.20 5.4K
10:51 78.20 78.27 78.20 78.26 12.9K
10:52 78.29 78.29 78.29 78.29 0.5K
10:53 78.20 78.30 78.20 78.30 0.4K
10:54 78.28 78.33 78.23 78.29 5.1K
10:55 78.32 78.32 78.32 78.32 0.7K
10:56 78.32 78.38 78.32 78.38 15.4K
10:57 78.37 78.49 78.36 78.48 18.7K
10:58 78.46 78.58 78.46 78.58 8.1K
10:59 78.60 78.71 78.60 78.71 12.2K
11:00 78.68 78.74 78.65 78.70 9.3K
11:01 78.68 78.84 78.68 78.78 7.2K
11:02 78.74 78.77 78.71 78.77 2.6K
11:03 78.65 78.74 78.65 78.74 2.4K
11:04 78.82 78.85 78.82 78.85 1.3K
11:05 78.90 78.90 78.80 78.80 4.7K
11:06 78.95 79.05 78.95 79.05 3.6K
11:07 79.02 79.06 79.02 79.06 9.7K
11:08 79.02 79.13 79.02 79.04 7.1K
11:09 79.03 79.09 79.03 79.06 3.0K
11:10 78.92 78.96 78.90 78.96 5.0K
11:11 78.91 78.96 78.91 78.95 4.6K
11:12 78.98 78.98 78.95 78.95 6.5K
11:13 78.92 78.93 78.91 78.91 2.3K
11:14 78.87 78.87 78.85 78.86 3.4K
11:15 78.77 78.83 78.75 78.75 5.0K
11:16 78.73 78.73 78.62 78.64 8.2K
11:17 78.62 78.62 78.53 78.54 5.0K
11:18 78.65 78.65 78.62 78.62 4.8K
11:19 78.71 78.82 78.71 78.81 7.4K
11:20 78.82 78.82 78.69 78.69 2.1K
11:21 78.63 78.73 78.63 78.73 3.7K
11:22 78.72 78.72 78.72 78.72 1.3K
11:23 78.79 78.93 78.79 78.93 4.1K
11:24 78.87 78.88 78.87 78.88 2.3K
11:25 78.88 78.91 78.85 78.91 2.5K
11:26 78.97 79.00 78.97 79.00 1.0K
11:27 78.97 79.00 78.97 79.00 2.1K
11:28 79.06 79.06 79.04 79.04 1.4K
11:29 79.06 79.06 79.05 79.06 1.5K
11:30 79.05 79.06 79.02 79.06 1.9K
11:31 79.04 79.10 79.04 79.08 4.1K
11:32 79.06 79.06 79.02 79.02 1.6K
11:33 79.06 79.11 79.06 79.11 1.0K
11:34 79.06 79.06 79.05 79.05 0.7K
11:35 79.01 79.01 78.90 78.90 3.6K
11:36 78.94 79.00 78.93 78.99 1.2K
11:37 79.14 79.17 79.11 79.11 3.0K
11:38 79.11 79.11 79.03 79.03 1.2K
11:39 78.93 78.93 78.89 78.91 1.6K
11:40 78.97 79.02 78.96 79.01 4.8K
11:41 78.96 79.03 78.81 78.82 3.9K
11:42 78.81 78.81 78.71 78.71 15.4K
11:43 78.68 78.76 78.68 78.70 5.5K
11:44 78.73 78.73 78.73 78.73 0.6K
11:45 78.74 78.74 78.74 78.74 0.7K
11:46 78.82 78.85 78.81 78.85 5.0K
11:47 78.76 78.76 78.76 78.76 0.7K
11:48 78.80 78.80 78.67 78.67 7.7K
11:49 78.70 78.73 78.70 78.72 4.4K
11:50 78.73 78.73 78.67 78.67 4.4K
11:51 78.66 78.75 78.58 78.74 5.7K
11:52 78.74 78.79 78.74 78.74 7.9K
11:53 78.75 78.85 78.75 78.82 5.1K
11:54 78.77 78.77 78.73 78.73 1.7K
11:55 78.74 78.74 78.65 78.65 3.0K
11:56 78.72 78.72 78.70 78.70 0.5K
11:57 78.70 78.70 78.70 78.70 0.2K
11:58 78.69 78.75 78.67 78.75 4.0K
11:59 78.75 78.76 78.75 78.76 1.2K
12:00 78.69 78.73 78.63 78.63 2.4K
12:01 78.63 78.71 78.63 78.71 0.3K
12:02 78.75 78.75 78.72 78.72 0.6K
12:03 78.80 78.80 78.76 78.76 0.4K
12:04 78.80 78.86 78.80 78.86 1.3K
12:05 78.86 78.86 78.71 78.72 6.5K
12:06 78.73 78.73 78.67 78.67 0.8K
12:07 78.67 78.72 78.65 78.67 3.5K
12:08 78.66 78.66 78.61 78.65 2.6K
12:09 78.68 78.73 78.68 78.73 1.3K
12:10 78.75 78.75 78.68 78.68 4.0K
12:11 78.67 78.74 78.67 78.71 2.6K
12:12 78.74 78.78 78.74 78.78 2.9K
12:13 78.80 78.83 78.78 78.83 1.5K
12:14 78.81 78.83 78.81 78.83 1.0K
12:15 78.71 78.71 78.71 78.71 3.6K
12:16 78.75 78.77 78.75 78.76 1.5K
12:17 78.74 78.74 78.74 78.74 0.6K
12:18 78.72 78.85 78.72 78.83 0.8K
12:19 78.81 78.81 78.74 78.74 1.0K
12:20 78.75 78.76 78.75 78.76 0.4K
12:21 78.74 78.74 78.74 78.74 0.8K
12:22 78.71 78.71 78.69 78.69 2.8K
12:23 78.73 78.80 78.73 78.80 1.5K
12:24 78.83 78.86 78.83 78.85 5.3K
12:25 78.88 78.88 78.88 78.88 0.1K
12:26 78.90 78.90 78.90 78.90 2.2K
12:27 78.98 79.02 78.98 79.02 5.2K
12:28 79.00 79.09 79.00 79.07 1.6K
12:29 79.08 79.15 79.08 79.15 4.0K
12:30 79.16 79.21 79.16 79.16 6.9K
12:31 79.17 79.18 79.13 79.18 4.1K
12:32 79.20 79.21 79.20 79.21 1.3K
12:33 79.25 79.27 79.24 79.27 5.2K
12:34 79.30 79.36 79.30 79.36 9.1K
12:35 79.34 79.41 79.32 79.41 4.6K
12:36 79.43 79.57 79.43 79.54 12.8K
12:37 79.53 79.55 79.52 79.53 11.6K
12:38 79.54 79.57 79.53 79.57 5.3K
12:39 79.49 79.49 79.37 79.37 6.8K
12:40 79.31 79.38 79.31 79.33 4.0K
12:41 79.36 79.43 79.28 79.43 3.6K
12:42 79.41 79.42 79.34 79.33 4.3K
12:43 79.39 79.39 79.39 79.39 1.6K
12:44 79.29 79.29 79.25 79.27 5.3K
12:45 79.29 79.34 79.27 79.30 3.1K
12:46 79.25 79.27 79.22 79.22 5.2K
12:47 79.22 79.22 79.13 79.13 2.8K
12:48 79.12 79.12 79.04 79.08 8.3K
12:49 79.11 79.15 79.11 79.15 0.6K
12:50 79.17 79.18 79.09 79.10 2.7K
12:51 79.08 79.08 79.08 79.08 0.1K
12:52 79.09 79.16 79.09 79.10 3.1K
12:53 79.19 79.19 79.18 79.19 0.4K
12:54 79.21 79.22 79.20 79.20 2.8K
12:55 79.21 79.24 79.21 79.22 5.5K
12:56 79.22 79.35 79.22 79.33 4.3K
12:57 79.27 79.31 79.24 79.24 2.2K
12:58 79.25 79.25 79.21 79.21 2.3K
12:59 79.20 79.20 79.13 79.13 4.8K
13:00 79.13 79.18 79.12 79.18 2.8K
13:01 79.19 79.25 79.19 79.22 5.3K
13:02 79.21 79.21 79.15 79.18 4.8K
13:03 79.25 79.25 79.23 79.24 3.6K
13:04 79.22 79.26 79.22 79.26 3.0K
13:05 79.30 79.30 79.23 79.23 6.2K
13:06 79.21 79.21 79.16 79.16 1.3K
13:07 79.18 79.18 79.11 79.12 2.7K
13:08 79.15 79.20 79.15 79.19 2.4K
13:09 79.22 79.22 79.14 79.14 8.3K
13:10 79.14 79.16 79.14 79.16 2.6K
13:11 79.14 79.14 79.06 79.06 3.7K
13:12 79.04 79.05 79.02 79.02 2.7K
13:13 79.02 79.02 78.98 78.98 5.7K
13:14 79.00 79.00 78.95 78.97 2.7K
13:15 78.97 78.99 78.92 78.92 5.3K
13:16 78.89 78.90 78.87 78.86 9.7K
13:17 78.86 78.86 78.81 78.81 11.8K
13:18 78.80 78.84 78.80 78.84 5.6K
13:19 78.82 78.84 78.82 78.83 6.6K
13:20 78.85 78.90 78.85 78.90 1.5K
13:21 78.90 78.91 78.90 78.90 2.0K
13:22 78.90 78.93 78.87 78.90 9.2K
13:23 78.90 78.92 78.89 78.89 2.3K
13:24 78.92 78.93 78.91 78.93 2.4K
13:25 78.93 78.93 78.89 78.89 3.7K
13:26 78.93 78.94 78.90 78.90 4.0K
13:27 78.89 78.89 78.84 78.85 8.8K
13:28 78.84 78.84 78.84 78.84 0.4K
13:29 78.83 78.84 78.82 78.82 1.5K
13:30 78.83 78.83 78.79 78.79 5.7K
13:31 78.87 78.90 78.84 78.90 4.0K
13:32 78.92 78.92 78.89 78.90 4.5K
13:33 78.85 78.85 78.83 78.83 0.5K
13:34 78.91 78.91 78.91 78.91 0.5K
13:35 78.83 78.93 78.83 78.93 15.6K
13:36 78.89 78.89 78.73 78.73 7.9K
13:37 78.73 78.73 78.68 78.71 18.2K
13:38 78.72 78.73 78.66 78.66 11.6K
13:39 78.66 78.73 78.65 78.72 3.5K
13:40 78.75 78.76 78.75 78.76 3.4K
13:41 78.84 78.84 78.79 78.79 1.8K
13:42 78.79 78.79 78.79 78.79 0.8K
13:43 78.81 78.81 78.74 78.74 4.5K
13:44 78.73 78.77 78.73 78.77 1.2K
13:45 78.76 78.76 78.76 78.76 0.7K
13:46 78.69 78.76 78.69 78.76 0.8K
13:47 78.77 78.77 78.68 78.68 2.9K
13:48 78.67 78.67 78.64 78.65 1.2K
13:49 78.70 78.70 78.70 78.69 0.4K
13:50 78.80 78.80 78.78 78.78 4.5K
13:51 78.81 78.81 78.73 78.73 14.3K
13:52 78.74 78.80 78.73 78.80 6.2K
13:53 78.80 78.89 78.80 78.88 9.6K
13:54 78.93 78.96 78.93 78.96 5.7K
13:55 78.96 78.96 78.96 78.96 0.4K
13:56 78.94 78.94 78.85 78.85 0.9K
13:58 78.89 78.90 78.89 78.90 1.1K
13:59 78.92 78.92 78.92 78.92 0.5K
14:00 78.83 78.83 78.83 78.83 0.3K
14:01 78.80 78.81 78.78 78.78 5.4K
14:02 78.78 78.79 78.74 78.75 1.9K
14:03 78.76 78.81 78.76 78.80 5.1K
14:04 78.84 78.84 78.81 78.81 3.1K
14:05 78.92 78.92 78.90 78.90 3.6K
14:06 78.93 78.95 78.93 78.95 2.7K
14:07 78.98 79.00 78.98 79.00 10.4K
14:08 79.00 79.00 78.96 78.96 13.2K
14:09 78.97 78.99 78.97 78.97 11.5K
14:10 78.98 79.02 78.93 79.02 8.2K
14:11 79.00 79.06 79.00 79.06 7.2K
14:12 79.07 79.07 79.04 79.04 11.1K
14:13 79.10 79.10 79.10 79.10 0.8K
14:14 79.05 79.05 79.05 79.05 0.7K
14:15 79.06 79.06 79.01 79.02 3.1K
14:16 79.04 79.04 79.04 79.04 3.5K
14:17 79.04 79.06 79.04 79.06 1.0K
14:18 79.09 79.09 79.09 79.09 1.8K
14:19 79.16 79.16 79.11 79.13 5.0K
14:20 79.12 79.15 79.12 79.15 3.4K
14:21 79.11 79.12 79.11 79.12 1.1K
14:22 79.10 79.10 78.97 78.97 1.1K
14:23 78.94 78.97 78.94 78.97 1.2K
14:24 78.94 78.94 78.92 78.93 4.5K
14:25 78.96 79.00 78.96 79.00 3.5K
14:26 79.07 79.08 79.07 79.08 1.1K
14:27 79.08 79.08 79.08 79.08 1.2K
14:28 79.09 79.11 79.09 79.11 1.6K
14:29 79.09 79.09 79.09 79.09 0.7K
14:30 79.04 79.04 79.03 79.03 1.3K
14:31 79.03 79.03 79.02 79.02 1.0K
14:32 79.02 79.03 79.02 79.03 0.9K
14:33 79.03 79.04 79.03 79.04 0.5K
14:34 79.05 79.08 79.05 79.08 0.7K
14:36 79.06 79.11 79.06 79.11 3.3K
14:37 79.17 79.19 79.16 79.18 8.1K
14:38 79.25 79.29 79.25 79.29 17.3K
14:39 79.26 79.26 79.24 79.26 4.0K
14:40 79.25 79.27 79.23 79.26 4.5K
14:41 79.23 79.23 79.21 79.21 2.7K
14:42 79.20 79.20 79.17 79.19 12.8K
14:43 79.19 79.27 79.19 79.27 2.5K
14:44 79.25 79.29 79.25 79.28 1.3K
14:45 79.27 79.30 79.27 79.30 0.5K
14:46 79.33 79.33 79.33 79.33 0.6K
14:47 79.33 79.37 79.33 79.37 2.5K
14:48 79.42 79.50 79.39 79.50 24.0K
14:49 79.50 79.53 79.50 79.53 1.2K
14:50 79.48 79.48 79.44 79.44 4.1K
14:51 79.42 79.42 79.35 79.35 2.7K
14:52 79.36 79.39 79.36 79.39 3.0K
14:54 79.45 79.46 79.43 79.45 8.1K
14:55 79.45 79.47 79.45 79.47 4.1K
14:56 79.48 79.53 79.48 79.52 5.7K
14:57 79.54 79.55 79.53 79.55 3.5K
14:58 79.58 79.60 79.58 79.58 7.2K
14:59 79.58 79.61 79.58 79.58 6.0K
15:00 79.60 79.61 79.55 79.56 3.8K
15:01 79.60 79.64 79.59 79.64 643.1K
15:02 79.62 79.66 79.59 79.66 22.8K
15:03 79.68 79.76 79.68 79.76 7.9K
15:04 79.73 79.73 79.54 79.55 10.0K
15:05 79.55 79.57 79.51 79.57 4.9K
15:06 79.54 79.64 79.54 79.61 3.5K
15:07 79.59 79.59 79.54 79.55 1.8K
15:08 79.57 79.61 79.57 79.59 2.7K
15:09 79.62 79.64 79.60 79.60 4.7K
15:10 79.60 79.61 79.53 79.55 6.5K
15:11 79.55 79.55 79.54 79.55 3.0K
15:12 79.62 79.70 79.62 79.69 9.8K
15:13 79.73 79.73 79.67 79.70 8.1K
15:14 79.70 79.70 79.62 79.61 2.5K
15:15 79.64 79.68 79.64 79.68 2.9K
15:16 79.66 79.66 79.64 79.66 1.4K
15:17 79.67 79.67 79.54 79.54 6.4K
15:18 79.58 79.58 79.53 79.53 3.2K
15:19 79.53 79.53 79.49 79.53 3.6K
15:20 79.59 79.59 79.50 79.57 4.8K
15:21 79.59 79.78 79.59 79.78 1.9K
15:22 79.73 79.73 79.59 79.66 15.0K
15:23 79.66 79.67 79.53 79.53 4.2K
15:24 79.60 79.60 79.53 79.54 3.9K
15:25 79.56 79.58 79.54 79.54 4.1K
15:26 79.56 79.67 79.56 79.67 5.4K
15:27 79.66 79.68 79.66 79.68 3.2K
15:28 79.74 79.78 79.73 79.75 5.2K
15:29 79.74 79.76 79.74 79.76 2.8K
15:30 79.76 79.76 79.71 79.71 62.8K
15:31 79.72 79.72 79.61 79.70 7.0K
15:32 79.73 79.76 79.72 79.76 6.3K
15:33 79.78 79.78 79.69 79.72 12.8K
15:34 79.73 79.74 79.73 79.74 0.3K
15:35 79.73 79.76 79.73 79.76 1.5K
15:36 79.74 79.77 79.73 79.77 3.1K
15:37 79.76 79.76 79.73 79.75 3.8K
15:38 79.76 79.76 79.74 79.74 4.6K
15:39 79.71 79.71 79.66 79.66 2.1K
15:40 79.66 79.70 79.65 79.65 1.8K
15:41 79.69 79.70 79.64 79.64 3.9K
15:42 79.72 79.74 79.72 79.72 2.1K
15:43 79.71 79.71 79.68 79.68 1.8K
15:44 79.67 79.67 79.64 79.64 1.9K
15:45 79.67 79.69 79.67 79.69 1.3K
15:46 79.74 79.74 79.64 79.64 9.5K
15:47 79.62 79.66 79.62 79.66 5.3K
15:48 79.60 79.60 79.55 79.55 4.4K
15:49 79.56 79.61 79.53 79.61 6.4K
15:50 79.64 79.72 79.64 79.72 11.2K
15:51 79.73 79.75 79.71 79.73 4.3K
15:52 79.71 79.76 79.68 79.76 7.2K
15:53 79.74 79.76 79.71 79.76 2.7K
15:54 79.75 79.75 79.69 79.70 5.5K
15:55 79.71 79.71 79.66 79.68 9.2K
15:56 79.61 79.65 79.60 79.65 1.9K
15:57 79.56 79.60 79.54 79.56 27.0K
15:58 79.57 79.74 79.57 79.64 14.0K
15:59 79.61 79.61 79.47 79.49 19.0K
16:00 79.47 79.56 79.47 79.56 27.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし