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 81.54 81.57 81.33 81.39 265.3K
09:31 81.36 81.39 81.22 81.39 23.4K
09:32 81.44 81.60 81.38 81.57 19.4K
09:33 81.59 81.79 81.57 81.67 40.8K
09:34 81.64 81.69 81.55 81.61 10.5K
09:35 81.67 81.78 81.62 81.78 15.6K
09:36 81.77 81.90 81.77 81.86 34.6K
09:37 81.93 81.93 81.67 81.84 36.7K
09:38 81.81 81.81 81.59 81.59 5.3K
09:39 81.66 81.68 81.48 81.64 41.8K
09:40 81.58 81.62 81.50 81.51 19.7K
09:41 81.53 81.53 81.38 81.38 7.0K
09:42 81.42 81.46 81.30 81.30 12.6K
09:43 81.29 81.33 81.24 81.24 16.0K
09:44 81.23 81.41 81.23 81.41 16.7K
09:45 81.50 81.76 81.50 81.67 37.5K
09:46 81.72 81.73 81.64 81.65 15.6K
09:47 81.62 81.62 81.47 81.55 10.9K
09:48 81.50 81.50 81.34 81.44 68.1K
09:49 81.46 81.51 81.44 81.47 17.1K
09:50 81.49 81.51 81.42 81.44 8.9K
09:51 81.47 81.51 81.40 81.51 17.3K
09:52 81.60 81.79 81.60 81.75 12.0K
09:53 81.75 81.80 81.73 81.74 6.1K
09:54 81.77 81.77 81.69 81.75 6.2K
09:55 81.82 81.85 81.82 81.85 3.1K
09:56 81.84 82.02 81.83 82.01 24.3K
09:57 81.98 82.04 81.98 82.04 2.5K
09:58 82.04 82.04 81.90 81.97 22.4K
09:59 81.94 82.08 81.94 82.08 12.4K
10:00 82.07 82.13 82.06 82.06 52.7K
10:01 82.02 82.08 81.98 82.08 14.6K
10:02 82.03 82.10 82.03 82.10 8.5K
10:03 82.09 82.23 82.09 82.09 26.0K
10:04 82.11 82.29 82.11 82.27 43.3K
10:05 82.30 82.46 82.30 82.45 110.7K
10:06 82.46 82.54 82.44 82.52 51.2K
10:07 82.51 82.61 82.47 82.58 8.6K
10:08 82.56 82.60 82.50 82.55 10.6K
10:09 82.52 82.70 82.52 82.70 12.8K
10:10 82.74 82.79 82.72 82.79 5.2K
10:11 82.74 82.76 82.61 82.72 34.6K
10:12 82.76 82.77 82.73 82.73 4.1K
10:13 82.56 82.67 82.56 82.64 15.7K
10:14 82.61 82.68 82.59 82.67 15.3K
10:15 82.67 82.80 82.67 82.79 5.7K
10:16 82.79 82.79 82.73 82.73 16.1K
10:17 82.78 82.82 82.75 82.81 12.6K
10:18 82.80 82.80 82.69 82.79 12.9K
10:19 82.81 82.81 82.78 82.78 7.9K
10:20 82.78 82.78 82.51 82.52 13.7K
10:21 82.52 82.52 82.38 82.40 13.5K
10:22 82.41 82.59 82.34 82.34 85.4K
10:23 82.35 82.37 82.30 82.37 23.4K
10:24 82.49 82.53 82.45 82.53 6.2K
10:25 82.56 82.57 82.43 82.43 3.4K
10:26 82.43 82.43 82.20 82.21 52.0K
10:27 82.18 82.22 82.17 82.22 6.8K
10:28 82.22 82.41 82.21 82.40 9.3K
10:29 82.42 82.54 82.42 82.54 12.8K
10:30 82.62 82.62 82.46 82.46 36.3K
10:31 82.49 82.52 82.47 82.49 2.7K
10:32 82.48 82.48 82.31 82.32 7.3K
10:33 82.34 82.43 82.30 82.43 8.5K
10:34 82.44 82.45 82.38 82.45 4.1K
10:35 82.40 82.46 82.40 82.46 9.2K
10:36 82.38 82.50 82.38 82.50 3.0K
10:37 82.54 82.63 82.53 82.57 7.1K
10:38 82.53 82.53 82.48 82.48 5.9K
10:39 82.59 82.60 82.58 82.59 3.4K
10:40 82.61 82.65 82.56 82.56 10.6K
10:41 82.54 82.54 82.47 82.47 6.8K
10:42 82.45 82.58 82.45 82.58 8.6K
10:43 82.58 82.65 82.58 82.62 9.2K
10:44 82.57 82.59 82.49 82.51 4.8K
10:45 82.56 82.56 82.45 82.45 14.2K
10:46 82.44 82.45 82.35 82.35 4.8K
10:47 82.43 82.43 82.31 82.32 7.7K
10:48 82.35 82.39 82.34 82.39 3.9K
10:49 82.39 82.50 82.39 82.50 3.9K
10:50 82.53 82.53 82.42 82.43 8.4K
10:51 82.44 82.55 82.44 82.54 9.9K
10:52 82.52 82.58 82.52 82.58 13.4K
10:53 82.53 82.55 82.52 82.52 2.2K
10:54 82.54 82.54 82.47 82.51 6.6K
10:55 82.51 82.52 82.47 82.51 7.4K
10:56 82.52 82.52 82.43 82.43 3.6K
10:57 82.52 82.53 82.52 82.53 2.5K
10:58 82.48 82.55 82.48 82.51 3.3K
10:59 82.50 82.58 82.50 82.58 11.4K
11:00 82.57 82.58 82.49 82.49 5.9K
11:01 82.51 82.55 82.49 82.53 2.2K
11:02 82.59 82.60 82.50 82.50 4.0K
11:03 82.49 82.58 82.47 82.55 6.9K
11:04 82.60 82.62 82.59 82.61 3.8K
11:05 82.58 82.61 82.56 82.56 25.3K
11:06 82.56 82.63 82.56 82.61 7.5K
11:07 82.61 82.63 82.55 82.56 6.4K
11:08 82.56 82.59 82.52 82.52 5.1K
11:09 82.50 82.50 82.46 82.47 2.1K
11:10 82.51 82.68 82.51 82.68 14.3K
11:11 82.69 82.79 82.69 82.79 11.0K
11:12 82.93 82.95 82.93 82.95 61.0K
11:13 82.92 82.93 82.85 82.91 1.6K
11:14 82.93 83.00 82.93 83.00 20.3K
11:15 83.00 83.00 82.97 83.00 14.2K
11:17 83.03 83.05 83.01 83.05 5.6K
11:18 83.15 83.17 83.01 83.17 9.7K
11:19 83.14 83.18 83.14 83.17 5.2K
11:20 83.19 83.23 83.15 83.17 9.4K
11:21 83.18 83.23 83.18 83.18 29.9K
11:22 83.22 83.22 83.20 83.20 4.1K
11:23 83.19 83.21 83.03 83.04 18.6K
11:24 83.05 83.12 82.99 83.12 6.2K
11:25 83.04 83.09 83.02 83.09 7.7K
11:26 83.05 83.10 83.05 83.07 3.5K
11:27 83.03 83.04 83.03 83.04 2.2K
11:28 83.12 83.12 83.12 83.12 3.5K
11:29 83.10 83.10 83.06 83.06 0.8K
11:30 83.09 83.12 83.06 83.06 16.3K
11:31 83.02 83.14 83.02 83.14 2.2K
11:32 83.11 83.22 83.11 83.18 7.2K
11:33 83.18 83.21 83.16 83.21 2.7K
11:34 83.17 83.17 83.10 83.13 1.2K
11:35 83.14 83.22 83.14 83.22 2.0K
11:36 83.23 83.25 83.21 83.22 13.0K
11:37 83.24 83.24 83.11 83.14 8.3K
11:38 83.16 83.24 83.16 83.24 1.6K
11:39 83.23 83.39 83.20 83.39 12.5K
11:40 83.39 83.39 83.30 83.30 8.7K
11:41 83.27 83.36 83.27 83.35 7.9K
11:42 83.37 83.37 83.35 83.37 3.8K
11:43 83.35 83.35 83.29 83.32 2.8K
11:44 83.30 83.30 83.25 83.27 1.2K
11:45 83.25 83.25 83.19 83.19 1.4K
11:46 83.22 83.22 83.12 83.12 7.7K
11:47 83.17 83.22 83.17 83.22 1.1K
11:48 83.24 83.29 83.24 83.28 3.8K
11:49 83.32 83.35 83.23 83.23 2.3K
11:50 83.22 83.24 83.19 83.24 2.5K
11:51 83.23 83.31 83.23 83.31 2.3K
11:52 83.34 83.38 83.34 83.36 6.9K
11:53 83.32 83.37 83.32 83.37 1.1K
11:54 83.35 83.47 83.35 83.46 14.5K
11:55 83.42 83.45 83.39 83.45 4.5K
11:56 83.37 83.37 83.33 83.33 5.0K
11:57 83.41 83.41 83.36 83.36 2.0K
11:58 83.42 83.42 83.42 83.42 8.4K
11:59 83.44 83.44 83.43 83.43 0.4K
12:00 83.39 83.39 83.34 83.34 3.7K
12:01 83.29 83.33 83.24 83.33 8.3K
12:02 83.35 83.42 83.35 83.41 1.9K
12:03 83.41 83.44 83.37 83.44 9.9K
12:04 83.36 83.40 83.35 83.40 1.1K
12:05 83.35 83.38 83.35 83.38 0.4K
12:06 83.31 83.31 83.21 83.21 15.5K
12:07 83.22 83.31 83.19 83.31 4.7K
12:08 83.34 83.34 83.30 83.30 1.0K
12:09 83.30 83.36 83.30 83.35 2.9K
12:10 83.30 83.33 83.30 83.32 1.3K
12:11 83.34 83.34 83.25 83.25 7.6K
12:13 83.28 83.28 83.28 83.28 0.1K
12:14 83.24 83.24 83.20 83.23 3.4K
12:15 83.27 83.34 83.27 83.27 6.4K
12:16 83.19 83.23 83.19 83.20 2.7K
12:17 83.25 83.25 83.21 83.21 1.5K
12:18 83.23 83.25 83.22 83.25 4.7K
12:19 83.29 83.29 83.29 83.29 0.3K
12:20 83.26 83.30 83.26 83.30 2.0K
12:21 83.25 83.25 83.19 83.19 3.9K
12:22 83.17 83.31 83.17 83.31 1.5K
12:23 83.32 83.36 83.29 83.35 8.7K
12:24 83.38 83.41 83.38 83.41 2.8K
12:25 83.40 83.50 83.39 83.50 10.6K
12:26 83.50 83.60 83.50 83.59 18.7K
12:27 83.56 83.56 83.51 83.51 1.5K
12:28 83.52 83.53 83.38 83.38 12.8K
12:29 83.38 83.47 83.37 83.47 3.6K
12:30 83.47 83.55 83.47 83.54 5.7K
12:31 83.50 83.50 83.41 83.42 2.4K
12:32 83.39 83.40 83.39 83.40 2.5K
12:33 83.38 83.44 83.36 83.37 1.9K
12:34 83.30 83.32 83.26 83.26 5.4K
12:35 83.21 83.23 83.09 83.11 7.1K
12:36 83.11 83.13 83.00 83.00 30.9K
12:37 82.98 82.98 82.87 82.93 11.8K
12:38 82.90 82.90 82.85 82.86 5.7K
12:39 82.90 82.94 82.90 82.94 2.8K
12:40 82.98 83.03 82.98 82.99 7.0K
12:41 82.86 82.86 82.86 82.86 1.3K
12:42 82.89 82.90 82.82 82.86 10.4K
12:43 82.87 82.93 82.87 82.93 7.2K
12:44 82.91 82.91 82.81 82.83 8.1K
12:45 82.78 82.88 82.78 82.88 4.0K
12:46 82.90 82.97 82.90 82.97 5.8K
12:47 82.93 83.01 82.93 83.01 2.2K
12:48 82.98 82.99 82.93 82.93 4.4K
12:49 82.89 82.89 82.87 82.87 1.6K
12:50 82.87 82.87 82.84 82.85 4.6K
12:51 82.73 82.75 82.69 82.71 7.6K
12:52 82.71 82.71 82.65 82.68 12.1K
12:53 82.69 82.69 82.62 82.67 4.9K
12:54 82.67 82.77 82.66 82.76 7.0K
12:55 82.73 82.73 82.66 82.69 6.5K
12:56 82.68 82.74 82.68 82.74 2.0K
12:57 82.65 82.68 82.63 82.68 1.5K
12:58 82.66 82.67 82.66 82.66 2.1K
12:59 82.66 82.72 82.65 82.72 13.8K
13:00 82.75 82.75 82.65 82.65 1.8K
13:01 82.64 82.64 82.64 82.64 1.2K
13:02 82.75 82.75 82.69 82.70 3.3K
13:03 82.77 82.77 82.77 82.77 0.5K
13:04 82.81 82.91 82.81 82.90 3.3K
13:05 82.90 82.95 82.90 82.95 3.7K
13:06 82.92 82.92 82.83 82.88 1.8K
13:07 82.75 82.78 82.75 82.78 0.5K
13:08 82.77 82.80 82.73 82.80 3.8K
13:09 82.80 82.80 82.75 82.76 4.4K
13:10 82.84 82.86 82.77 82.77 19.6K
13:11 82.83 82.84 82.83 82.84 3.0K
13:12 82.86 82.88 82.86 82.88 1.5K
13:13 82.92 82.95 82.90 82.91 10.9K
13:14 82.93 82.94 82.93 82.94 1.2K
13:15 82.94 82.94 82.92 82.92 2.0K
13:16 82.91 83.02 82.91 83.02 4.9K
13:17 83.02 83.02 82.97 82.99 5.6K
13:18 83.03 83.04 83.03 83.04 4.0K
13:19 83.08 83.08 83.05 83.07 1.4K
13:20 83.09 83.10 83.09 83.10 3.4K
13:21 83.16 83.16 83.15 83.16 1.8K
13:22 83.15 83.17 83.15 83.16 5.5K
13:23 83.21 83.21 83.17 83.17 2.4K
13:24 83.13 83.13 83.13 83.13 4.4K
13:25 83.10 83.20 83.10 83.20 7.2K
13:26 83.19 83.19 83.11 83.13 7.6K
13:27 83.20 83.20 83.11 83.12 8.4K
13:28 83.16 83.16 83.14 83.14 4.6K
13:29 83.13 83.13 83.12 83.12 0.9K
13:30 83.13 83.13 83.09 83.10 2.9K
13:31 83.21 83.21 83.14 83.14 10.9K
13:32 83.14 83.14 83.13 83.14 2.9K
13:33 83.14 83.14 83.14 83.14 3.0K
13:34 83.18 83.19 83.15 83.19 7.6K
13:35 83.21 83.21 83.17 83.17 2.8K
13:36 83.21 83.23 83.18 83.21 4.1K
13:37 83.23 83.32 83.23 83.32 12.5K
13:38 83.27 83.28 83.27 83.28 3.0K
13:39 83.26 83.26 83.22 83.23 3.7K
13:41 83.20 83.20 83.16 83.19 2.8K
13:42 83.18 83.18 83.18 83.18 4.9K
13:43 83.15 83.15 83.15 83.15 0.4K
13:44 83.17 83.21 83.17 83.19 3.3K
13:45 83.22 83.23 83.22 83.23 2.2K
13:46 83.23 83.29 83.23 83.24 2.3K
13:47 83.24 83.29 83.24 83.29 2.7K
13:48 83.33 83.37 83.33 83.36 2.4K
13:49 83.37 83.38 83.33 83.37 3.8K
13:50 83.36 83.36 83.36 83.36 0.6K
13:51 83.34 83.36 83.34 83.36 1.6K
13:52 83.34 83.36 83.34 83.36 2.6K
13:53 83.37 83.39 83.35 83.36 2.1K
13:54 83.37 83.38 83.36 83.36 4.4K
13:55 83.33 83.35 83.29 83.29 8.6K
13:56 83.23 83.23 83.23 83.23 0.8K
13:57 83.23 83.29 83.23 83.29 3.1K
13:58 83.25 83.27 83.25 83.27 1.2K
13:59 83.27 83.30 83.27 83.30 0.7K
14:00 83.31 83.32 83.29 83.29 1.6K
14:01 83.25 83.25 83.25 83.25 1.5K
14:02 83.35 83.36 83.27 83.27 1.6K
14:03 83.29 83.32 83.29 83.32 1.4K
14:04 83.31 83.31 83.30 83.30 2.1K
14:05 83.29 83.32 83.27 83.30 6.2K
14:06 83.30 83.30 83.24 83.25 6.6K
14:07 83.26 83.26 83.24 83.24 11.7K
14:08 83.21 83.21 83.18 83.19 4.7K
14:09 83.17 83.26 83.17 83.26 6.0K
14:10 83.32 83.35 83.32 83.35 3.6K
14:11 83.37 83.41 83.37 83.39 9.3K
14:12 83.40 83.44 83.40 83.44 1.6K
14:13 83.48 83.48 83.48 83.48 15.2K
14:14 83.49 83.52 83.49 83.52 5.6K
14:15 83.55 83.55 83.46 83.46 5.6K
14:16 83.48 83.53 83.48 83.53 1.5K
14:17 83.55 83.56 83.53 83.53 4.6K
14:18 83.63 83.66 83.59 83.65 8.4K
14:19 83.74 83.75 83.71 83.72 34.0K
14:20 83.74 83.77 83.74 83.76 7.0K
14:21 83.80 83.90 83.79 83.90 9.7K
14:22 83.86 83.90 83.84 83.89 19.0K
14:23 83.91 83.93 83.88 83.88 5.2K
14:24 83.89 83.95 83.89 83.95 9.3K
14:25 83.97 84.03 83.93 83.96 19.2K
14:26 83.97 84.00 83.91 83.91 2.2K
14:27 83.95 83.95 83.86 83.87 7.2K
14:28 83.84 83.84 83.74 83.76 4.4K
14:29 83.72 83.74 83.72 83.74 2.3K
14:30 83.75 83.77 83.73 83.73 4.8K
14:31 83.72 83.72 83.66 83.72 2.4K
14:32 83.73 83.73 83.67 83.68 7.3K
14:33 83.66 83.66 83.55 83.57 5.4K
14:34 83.63 83.63 83.55 83.56 3.0K
14:35 83.57 83.57 83.54 83.54 3.4K
14:36 83.57 83.63 83.57 83.58 8.7K
14:37 83.57 83.61 83.55 83.61 2.3K
14:38 83.68 83.70 83.68 83.69 8.6K
14:39 83.71 83.75 83.71 83.72 1.7K
14:40 83.67 83.71 83.67 83.71 3.2K
14:41 83.76 83.88 83.76 83.88 3.0K
14:42 83.83 83.86 83.83 83.83 2.9K
14:43 83.83 83.93 83.83 83.93 3.9K
14:44 83.92 83.92 83.88 83.91 5.0K
14:45 83.85 83.90 83.85 83.87 1.3K
14:46 83.87 83.94 83.87 83.94 2.0K
14:47 83.99 83.99 83.98 83.99 0.8K
14:48 83.97 83.98 83.94 83.98 3.9K
14:49 83.98 83.98 83.92 83.95 3.9K
14:50 83.98 83.98 83.91 83.91 9.1K
14:51 83.92 84.06 83.92 84.06 3.6K
14:52 84.05 84.07 84.02 84.02 5.4K
14:53 84.03 84.03 83.97 83.97 2.8K
14:54 83.96 84.03 83.96 84.01 3.4K
14:55 84.03 84.03 83.99 83.99 3.2K
14:56 84.01 84.07 83.98 84.07 4.6K
14:57 84.06 84.06 84.02 84.02 9.7K
14:58 84.02 84.08 84.02 84.06 5.3K
14:59 84.08 84.09 84.07 84.09 9.5K
15:00 84.05 84.05 83.92 83.95 10.3K
15:01 83.91 84.00 83.91 83.99 15.5K
15:02 83.92 84.04 83.91 84.01 22.5K
15:03 84.01 84.01 84.00 84.00 1.1K
15:04 83.94 83.94 83.85 83.85 2.1K
15:05 83.82 83.84 83.74 83.74 22.3K
15:06 83.74 83.74 83.63 83.63 7.2K
15:07 83.74 83.77 83.62 83.64 9.1K
15:08 83.65 83.65 83.60 83.60 9.2K
15:09 83.59 83.70 83.59 83.69 11.8K
15:10 83.82 83.85 83.79 83.79 5.9K
15:11 83.75 83.76 83.66 83.66 5.7K
15:12 83.66 83.68 83.65 83.67 3.9K
15:13 83.68 83.74 83.68 83.74 2.3K
15:14 83.70 83.71 83.62 83.66 3.5K
15:15 83.75 83.79 83.70 83.71 2.9K
15:16 83.74 83.79 83.73 83.74 12.4K
15:17 83.70 83.73 83.68 83.70 6.6K
15:18 83.70 83.70 83.67 83.67 2.7K
15:19 83.79 83.82 83.75 83.82 8.9K
15:20 83.75 83.80 83.75 83.77 4.1K
15:21 83.76 83.76 83.73 83.73 2.6K
15:22 83.70 83.70 83.69 83.69 1.8K
15:23 83.65 83.70 83.65 83.70 5.3K
15:24 83.73 83.73 83.62 83.62 1.4K
15:25 83.62 83.69 83.62 83.69 1.8K
15:26 83.69 83.69 83.69 83.69 1.8K
15:27 83.67 83.67 83.65 83.65 3.3K
15:28 83.66 83.68 83.66 83.66 4.9K
15:29 83.64 83.64 83.57 83.61 5.9K
15:30 83.63 83.63 83.49 83.49 6.1K
15:31 83.46 83.56 83.46 83.52 9.9K
15:32 83.52 83.56 83.45 83.45 12.3K
15:33 83.45 83.56 83.45 83.56 10.0K
15:34 83.57 83.59 83.47 83.51 18.8K
15:35 83.48 83.52 83.46 83.46 3.8K
15:36 83.41 83.51 83.41 83.46 5.5K
15:37 83.44 83.44 83.41 83.42 5.4K
15:38 83.47 83.48 83.45 83.48 3.6K
15:39 83.44 83.45 83.41 83.41 3.8K
15:40 83.41 83.41 83.38 83.40 8.7K
15:41 83.41 83.42 83.39 83.39 3.9K
15:42 83.39 83.39 83.34 83.35 8.6K
15:43 83.29 83.30 83.25 83.28 10.8K
15:44 83.33 83.40 83.29 83.36 15.8K
15:45 83.39 83.39 83.35 83.35 1.9K
15:46 83.34 83.34 83.25 83.27 4.3K
15:47 83.26 83.26 83.21 83.22 27.3K
15:48 83.25 83.29 83.23 83.28 8.8K
15:49 83.29 83.33 83.23 83.26 18.9K
15:50 83.25 83.29 83.25 83.27 7.0K
15:51 83.26 83.26 83.18 83.18 13.7K
15:52 83.21 83.25 83.18 83.22 13.3K
15:53 83.24 83.29 83.23 83.23 10.5K
15:54 83.23 83.33 83.23 83.30 12.4K
15:55 83.23 83.23 83.16 83.23 21.9K
15:56 83.14 83.15 83.07 83.07 24.6K
15:57 83.07 83.07 82.95 82.98 21.1K
15:58 82.98 83.01 82.94 83.01 30.8K
15:59 83.00 83.20 83.00 83.10 91.9K
16:00 83.13 83.13 83.05 83.05 49.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし