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 83.41 83.44 83.27 83.30 205.2K
09:31 83.28 83.28 83.16 83.16 13.7K
09:32 83.12 83.12 82.88 82.88 28.8K
09:33 82.89 82.89 82.74 82.81 11.4K
09:34 82.86 82.86 82.56 82.56 27.2K
09:35 82.50 82.50 82.20 82.31 55.1K
09:36 82.26 82.27 82.02 82.02 60.1K
09:37 81.94 82.16 81.93 82.15 55.7K
09:38 82.16 82.21 81.94 81.95 21.9K
09:39 82.05 82.11 81.93 81.93 25.9K
09:40 81.92 81.92 81.77 81.85 29.8K
09:41 81.90 81.90 81.80 81.80 20.2K
09:42 81.85 82.20 81.83 82.15 38.7K
09:43 82.10 82.17 82.03 82.17 12.4K
09:44 82.30 82.30 82.17 82.17 11.0K
09:45 82.10 82.23 82.10 82.11 14.1K
09:46 82.10 82.23 82.09 82.09 15.7K
09:47 82.02 82.21 81.97 82.21 8.1K
09:48 82.26 82.59 82.26 82.56 14.5K
09:49 82.57 82.57 82.33 82.33 9.6K
09:50 82.32 82.37 82.11 82.11 5.8K
09:51 82.12 82.21 82.12 82.21 1.9K
09:52 82.31 82.36 82.31 82.36 2.0K
09:53 82.44 82.47 82.12 82.17 12.7K
09:54 82.15 82.15 81.98 82.06 6.3K
09:55 82.16 82.17 82.07 82.07 1.4K
09:56 82.06 82.06 81.84 81.84 4.0K
09:57 81.88 81.94 81.64 81.64 12.3K
09:58 81.60 81.64 81.57 81.59 11.3K
09:59 81.67 81.81 81.67 81.81 5.2K
10:00 81.69 81.92 81.68 81.90 2.5K
10:01 81.91 81.91 81.70 81.74 4.8K
10:02 81.67 81.67 81.48 81.49 23.8K
10:03 81.62 81.65 81.47 81.47 3.3K
10:04 81.44 81.51 81.43 81.51 9.0K
10:05 81.45 81.65 81.45 81.59 7.8K
10:06 81.65 81.73 81.43 81.45 21.9K
10:07 81.42 81.59 81.41 81.59 6.9K
10:08 81.68 81.92 81.68 81.92 3.6K
10:09 81.91 81.91 81.76 81.76 8.5K
10:10 81.71 81.86 81.71 81.84 3.1K
10:11 81.79 81.85 81.71 81.71 3.5K
10:12 81.43 81.44 81.42 81.44 6.2K
10:13 81.51 81.51 81.47 81.47 4.1K
10:14 81.56 81.66 81.55 81.58 6.2K
10:15 81.67 81.73 81.62 81.71 5.3K
10:16 81.73 81.84 81.72 81.78 10.9K
10:17 81.83 81.87 81.82 81.87 6.7K
10:18 81.78 81.83 81.73 81.81 4.9K
10:19 81.86 81.91 81.84 81.89 7.6K
10:20 81.92 81.94 81.89 81.93 5.7K
10:21 81.92 81.92 81.82 81.88 5.3K
10:22 81.75 81.92 81.75 81.92 2.1K
10:23 81.93 81.95 81.90 81.94 3.6K
10:24 81.93 81.96 81.93 81.95 4.2K
10:25 81.94 81.96 81.92 81.96 5.1K
10:26 81.94 82.10 81.94 82.09 16.1K
10:27 82.10 82.16 82.04 82.14 16.8K
10:28 82.17 82.20 82.12 82.12 7.6K
10:29 82.16 82.20 82.14 82.15 6.2K
10:30 82.17 82.20 82.11 82.20 4.9K
10:31 82.10 82.15 82.10 82.12 10.1K
10:32 82.13 82.20 82.13 82.18 7.5K
10:33 82.16 82.22 82.16 82.22 1.5K
10:34 82.14 82.20 82.08 82.08 9.4K
10:35 81.93 82.03 81.93 81.98 2.7K
10:36 81.94 82.01 81.87 81.87 5.9K
10:37 81.96 82.01 81.88 82.01 3.0K
10:38 82.04 82.06 82.04 82.06 2.6K
10:39 82.06 82.18 82.06 82.16 5.3K
10:40 82.08 82.19 82.07 82.19 2.0K
10:41 82.24 82.43 82.24 82.40 3.6K
10:42 82.40 82.40 82.24 82.26 4.7K
10:43 82.24 82.28 82.24 82.24 4.2K
10:44 82.34 82.39 82.20 82.20 2.5K
10:45 82.19 82.22 82.19 82.18 11.3K
10:46 82.18 82.18 82.12 82.12 1.4K
10:47 82.05 82.05 82.00 82.02 6.7K
10:48 82.13 82.20 82.12 82.20 2.8K
10:49 82.03 82.06 82.03 82.06 0.6K
10:50 82.06 82.06 82.02 82.02 1.1K
10:51 82.03 82.12 82.03 82.12 3.0K
10:52 82.08 82.08 81.97 81.97 3.5K
10:53 82.00 82.17 82.00 82.17 3.6K
10:54 82.20 82.30 82.19 82.27 4.6K
10:55 82.25 82.26 82.24 82.25 7.8K
10:56 82.21 82.42 82.21 82.27 10.6K
10:57 82.25 82.32 82.25 82.32 2.2K
10:58 82.31 82.35 82.31 82.34 4.6K
10:59 82.38 82.40 82.30 82.32 5.0K
11:00 82.29 82.36 82.27 82.31 5.1K
11:01 82.25 82.39 82.25 82.39 11.9K
11:02 82.40 82.40 82.39 82.39 7.8K
11:03 82.41 82.46 82.35 82.46 2.8K
11:04 82.43 82.47 82.43 82.44 3.9K
11:05 82.40 82.52 82.40 82.52 5.9K
11:06 82.53 82.73 82.53 82.73 3.9K
11:07 82.72 82.79 82.68 82.71 27.8K
11:08 82.87 83.03 82.87 83.02 12.1K
11:09 83.10 83.34 83.10 83.26 21.9K
11:10 83.27 83.79 83.27 83.79 29.4K
11:11 83.76 83.97 83.76 83.91 40.2K
11:12 83.94 84.02 83.71 83.71 30.4K
11:13 83.65 83.97 83.63 83.96 14.8K
11:14 83.87 84.17 83.87 84.06 26.5K
11:15 83.97 84.45 83.97 84.19 18.5K
11:16 84.16 84.29 83.93 83.97 12.4K
11:17 83.92 84.21 83.88 84.16 5.7K
11:18 84.19 84.21 84.04 84.04 9.3K
11:19 84.05 84.16 84.05 84.16 4.3K
11:20 84.19 84.36 84.18 84.19 17.2K
11:21 84.23 84.36 84.13 84.31 21.7K
11:22 84.20 84.24 84.09 84.09 13.9K
11:23 84.00 84.11 84.00 84.04 16.7K
11:24 84.03 84.12 83.98 84.09 31.6K
11:25 84.10 84.11 84.03 84.08 23.6K
11:26 84.14 84.14 83.77 83.77 10.7K
11:27 83.86 83.86 83.50 83.51 14.8K
11:28 83.58 83.58 83.38 83.53 13.0K
11:29 83.60 83.62 83.50 83.53 2.9K
11:30 83.56 83.65 83.52 83.64 2.6K
11:31 83.72 83.78 83.72 83.72 4.5K
11:32 83.72 83.76 83.72 83.76 0.7K
11:33 83.69 83.73 83.61 83.73 2.2K
11:34 83.65 83.69 83.65 83.66 3.8K
11:35 83.73 83.73 83.63 83.63 1.5K
11:36 83.55 83.56 83.39 83.46 2.9K
11:37 83.34 83.34 83.13 83.20 11.3K
11:38 83.19 83.20 83.19 83.20 1.1K
11:39 83.26 83.35 83.26 83.35 0.3K
11:40 83.34 83.38 83.25 83.25 8.3K
11:41 83.18 83.25 83.18 83.22 5.8K
11:42 83.28 83.28 83.25 83.25 1.9K
11:43 83.41 83.47 83.40 83.40 4.8K
11:44 83.38 83.41 83.31 83.31 17.9K
11:45 83.33 83.40 83.32 83.40 9.6K
11:46 83.41 83.48 83.39 83.48 10.7K
11:47 83.50 83.50 83.44 83.48 5.5K
11:48 83.51 83.69 83.51 83.63 13.7K
11:49 83.65 83.74 83.64 83.74 2.6K
11:50 83.75 83.78 83.75 83.78 2.2K
11:51 83.75 83.79 83.75 83.79 7.1K
11:52 83.72 83.75 83.67 83.67 2.5K
11:53 83.64 83.64 83.64 83.64 0.3K
11:54 83.58 83.58 83.47 83.47 30.2K
11:55 83.46 83.46 83.26 83.26 4.3K
11:56 83.22 83.22 83.16 83.16 3.2K
11:58 83.11 83.21 83.11 83.21 5.2K
11:59 83.18 83.18 83.14 83.14 4.1K
12:00 83.16 83.20 83.16 83.19 4.0K
12:01 83.19 83.28 83.19 83.25 1.2K
12:02 83.24 83.26 83.24 83.26 2.9K
12:03 83.30 83.30 83.30 83.30 3.5K
12:04 83.26 83.26 83.25 83.25 1.3K
12:06 83.23 83.23 83.23 83.23 0.6K
12:07 83.19 83.31 83.19 83.31 2.5K
12:08 83.29 83.38 83.28 83.38 2.6K
12:09 83.40 83.44 83.40 83.40 1.3K
12:10 83.50 83.51 83.48 83.48 1.3K
12:11 83.46 83.49 83.42 83.49 3.4K
12:12 83.51 83.51 83.50 83.50 1.3K
12:13 83.57 83.58 83.57 83.58 0.4K
12:14 83.58 83.63 83.58 83.63 2.3K
12:15 83.64 83.64 83.60 83.60 0.9K
12:16 83.58 83.58 83.54 83.54 1.0K
12:17 83.74 83.74 83.68 83.68 3.8K
12:18 83.77 83.77 83.71 83.72 1.3K
12:19 83.63 83.66 83.60 83.66 1.8K
12:20 83.59 83.61 83.58 83.61 1.9K
12:21 83.64 83.64 83.64 83.64 2.1K
12:22 83.69 83.76 83.69 83.75 4.4K
12:23 83.79 83.79 83.79 83.79 0.5K
12:24 83.74 83.78 83.73 83.73 3.5K
12:25 83.76 83.76 83.73 83.73 4.1K
12:28 83.79 83.83 83.79 83.83 0.5K
12:29 83.76 83.76 83.76 83.76 0.8K
12:30 83.80 83.82 83.78 83.80 1.0K
12:31 83.83 83.83 83.73 83.73 2.6K
12:32 83.67 83.72 83.67 83.72 1.2K
12:33 83.67 83.73 83.67 83.73 1.4K
12:34 83.75 83.75 83.75 83.75 1.4K
12:35 83.72 83.72 83.71 83.71 1.5K
12:36 83.73 83.73 83.73 83.73 0.2K
12:37 83.77 83.77 83.77 83.77 0.9K
12:38 83.73 83.73 83.70 83.70 3.2K
12:39 83.87 83.87 83.87 83.87 0.1K
12:40 83.84 83.84 83.82 83.82 1.3K
12:41 83.84 83.85 83.82 83.85 1.3K
12:42 83.86 83.95 83.86 83.95 19.5K
12:43 83.99 84.00 83.96 83.96 7.6K
12:44 83.92 83.95 83.88 83.88 15.7K
12:45 83.88 83.99 83.88 83.99 3.3K
12:46 83.98 84.03 83.95 84.03 5.9K
12:47 84.09 84.22 84.06 84.22 17.6K
12:48 84.21 84.42 84.20 84.20 49.7K
12:49 84.22 84.22 83.99 84.15 17.6K
12:50 84.33 84.35 84.21 84.21 4.4K
12:51 84.25 84.25 84.14 84.14 6.2K
12:52 84.21 84.21 84.09 84.09 5.3K
12:53 84.13 84.17 84.07 84.15 2.2K
12:54 84.14 84.14 84.06 84.07 15.7K
12:55 83.99 83.99 83.94 83.96 5.3K
12:56 83.94 84.05 83.94 84.04 7.6K
12:57 84.08 84.20 84.08 84.16 3.6K
12:58 84.15 84.17 84.09 84.17 11.9K
12:59 84.15 84.23 84.15 84.23 3.0K
13:00 84.22 84.24 84.15 84.24 7.2K
13:01 84.18 84.22 84.17 84.20 5.4K
13:02 84.18 84.18 84.01 84.01 12.0K
13:03 84.00 84.01 83.95 84.01 1.9K
13:04 84.09 84.09 83.98 84.01 9.8K
13:05 84.02 84.12 84.01 84.05 13.3K
13:06 84.02 84.07 83.99 84.04 3.5K
13:07 83.95 84.05 83.95 84.02 4.5K
13:08 84.07 84.07 84.07 84.07 2.5K
13:09 84.12 84.18 84.08 84.15 2.1K
13:10 84.17 84.17 84.16 84.16 0.9K
13:11 84.06 84.08 84.06 84.08 2.3K
13:12 84.04 84.06 84.01 84.06 3.7K
13:13 84.09 84.11 84.08 84.11 4.1K
13:14 84.16 84.16 84.16 84.16 2.1K
13:15 84.11 84.14 84.09 84.13 12.5K
13:16 84.14 84.21 84.14 84.18 9.3K
13:17 84.20 84.20 84.15 84.18 4.5K
13:18 84.22 84.26 84.20 84.20 6.4K
13:19 84.23 84.23 84.17 84.17 1.2K
13:20 84.20 84.20 84.20 84.20 0.4K
13:21 84.34 84.44 84.34 84.42 13.6K
13:22 84.38 84.38 84.33 84.36 2.1K
13:23 84.34 84.39 84.34 84.38 1.0K
13:24 84.39 84.47 84.39 84.43 2.8K
13:25 84.44 84.44 84.37 84.37 8.7K
13:26 84.34 84.39 84.32 84.32 5.8K
13:27 84.33 84.35 84.31 84.35 1.8K
13:28 84.24 84.31 84.24 84.31 5.9K
13:29 84.33 84.38 84.33 84.36 4.4K
13:30 84.34 84.36 84.28 84.31 6.3K
13:31 84.34 84.39 84.34 84.34 14.8K
13:32 84.40 84.51 84.40 84.51 6.1K
13:33 84.54 84.69 84.54 84.69 16.8K
13:34 84.70 84.81 84.63 84.63 17.9K
13:35 84.67 84.77 84.67 84.76 16.8K
13:36 84.83 84.90 84.83 84.87 7.9K
13:37 84.91 85.01 84.91 85.01 55.0K
13:38 85.03 85.05 84.89 84.95 9.4K
13:39 84.98 84.98 84.93 84.95 4.7K
13:40 85.02 85.02 85.02 85.02 3.0K
13:41 85.00 85.00 84.84 84.84 1.1K
13:42 84.76 84.76 84.71 84.73 8.3K
13:43 84.79 84.79 84.61 84.68 8.6K
13:44 84.65 84.69 84.64 84.69 6.7K
13:45 84.67 84.77 84.65 84.77 18.7K
13:46 84.81 84.90 84.81 84.85 4.3K
13:47 84.85 84.85 84.77 84.80 2.3K
13:48 84.74 84.94 84.68 84.92 7.8K
13:49 84.86 84.86 84.76 84.76 3.2K
13:50 84.81 84.93 84.80 84.80 3.0K
13:51 84.78 84.86 84.77 84.84 6.2K
13:52 84.86 84.87 84.82 84.84 4.4K
13:53 84.86 84.88 84.84 84.85 9.0K
13:54 84.80 84.81 84.77 84.81 9.6K
13:55 84.83 84.85 84.79 84.79 8.6K
13:56 84.84 84.92 84.84 84.92 12.8K
13:57 84.94 84.94 84.80 84.80 13.4K
13:58 84.80 84.80 84.76 84.78 21.0K
13:59 84.73 84.75 84.70 84.73 68.8K
14:00 84.70 84.71 84.57 84.58 16.4K
14:01 84.58 84.74 84.58 84.74 36.9K
14:02 84.71 84.71 84.64 84.64 6.8K
14:03 84.62 84.67 84.61 84.64 9.7K
14:04 84.64 84.71 84.63 84.68 18.6K
14:05 84.73 84.75 84.72 84.72 67.9K
14:06 84.66 84.68 84.64 84.68 12.1K
14:07 84.68 84.69 84.54 84.60 17.8K
14:08 84.60 84.60 84.52 84.59 6.9K
14:09 84.55 84.66 84.54 84.66 10.1K
14:10 84.69 84.69 84.63 84.66 12.3K
14:11 84.63 84.66 84.55 84.55 22.1K
14:12 84.56 84.56 84.48 84.48 14.6K
14:13 84.49 84.54 84.49 84.51 11.9K
14:14 84.52 84.55 84.37 84.39 19.3K
14:15 84.34 84.38 84.26 84.26 7.6K
14:16 84.27 84.37 84.23 84.37 11.9K
14:17 84.35 84.44 84.35 84.44 2.1K
14:18 84.47 84.48 84.45 84.45 2.3K
14:19 84.47 84.47 84.40 84.40 1.0K
14:20 84.40 84.40 84.29 84.29 3.2K
14:21 84.31 84.41 84.30 84.41 2.2K
14:22 84.42 84.43 84.38 84.38 2.4K
14:23 84.50 84.52 84.50 84.52 2.7K
14:24 84.58 84.68 84.58 84.67 6.2K
14:25 84.66 84.68 84.59 84.59 74.7K
14:26 84.58 84.65 84.58 84.65 38.3K
14:27 84.70 84.72 84.68 84.71 5.6K
14:28 84.71 84.72 84.70 84.70 1.9K
14:29 84.71 84.78 84.71 84.77 14.8K
14:30 84.73 84.73 84.69 84.69 14.3K
14:31 84.75 84.75 84.66 84.72 7.9K
14:32 84.72 84.72 84.68 84.68 4.7K
14:33 84.62 84.62 84.59 84.59 2.2K
14:34 84.61 84.63 84.61 84.61 3.2K
14:35 84.68 84.72 84.68 84.72 4.1K
14:36 84.64 84.64 84.53 84.53 10.7K
14:37 84.54 84.54 84.50 84.51 1.9K
14:38 84.47 84.57 84.47 84.56 2.2K
14:39 84.58 84.58 84.56 84.56 1.6K
14:41 84.52 84.52 84.47 84.47 6.6K
14:42 84.45 84.50 84.45 84.50 1.9K
14:43 84.57 84.58 84.52 84.58 3.7K
14:44 84.54 84.59 84.54 84.59 3.3K
14:46 84.64 84.66 84.64 84.66 1.4K
14:47 84.66 84.69 84.65 84.69 3.6K
14:48 84.70 84.75 84.70 84.71 2.2K
14:49 84.75 84.76 84.75 84.76 3.0K
14:50 84.81 84.91 84.81 84.88 2.2K
14:51 84.88 84.97 84.87 84.87 2.9K
14:52 84.93 84.94 84.88 84.94 3.0K
14:53 84.93 84.93 84.93 84.93 0.6K
14:54 84.89 84.90 84.87 84.87 2.5K
14:55 84.84 84.86 84.84 84.86 1.2K
14:56 84.94 84.94 84.88 84.88 1.2K
14:57 84.97 84.97 84.92 84.94 2.1K
14:58 84.96 84.96 84.96 84.96 2.1K
14:59 84.93 84.93 84.93 84.93 0.7K
15:00 84.83 84.84 84.82 84.82 5.7K
15:01 84.79 84.79 84.70 84.70 1.3K
15:02 84.70 84.74 84.70 84.74 2.3K
15:03 84.72 84.72 84.70 84.70 1.9K
15:04 84.69 84.75 84.67 84.75 5.5K
15:05 84.73 84.79 84.73 84.79 1.0K
15:06 84.81 84.84 84.79 84.84 5.0K
15:07 84.92 85.00 84.92 84.96 8.7K
15:08 84.97 84.97 84.91 84.92 3.4K
15:09 84.95 84.95 84.92 84.92 2.0K
15:10 84.86 84.87 84.83 84.87 4.4K
15:11 84.85 84.85 84.78 84.81 1.4K
15:12 84.91 84.91 84.88 84.88 1.5K
15:13 84.89 84.91 84.86 84.86 3.8K
15:14 84.83 84.83 84.78 84.78 5.2K
15:15 84.73 84.73 84.59 84.62 15.7K
15:16 84.66 84.78 84.66 84.76 2.2K
15:17 84.83 84.83 84.72 84.72 5.5K
15:18 84.70 84.70 84.66 84.66 6.2K
15:19 84.69 84.69 84.65 84.69 6.5K
15:20 84.73 84.80 84.73 84.80 6.8K
15:21 84.77 84.80 84.75 84.75 6.3K
15:22 84.78 84.87 84.77 84.87 5.6K
15:23 84.85 84.88 84.85 84.87 4.4K
15:24 84.90 84.91 84.88 84.88 4.5K
15:25 84.92 84.95 84.91 84.91 14.1K
15:26 84.89 84.93 84.89 84.89 3.5K
15:27 84.89 84.91 84.89 84.91 2.0K
15:28 84.89 84.93 84.85 84.93 12.8K
15:29 84.93 84.93 84.84 84.86 2.4K
15:30 84.86 84.90 84.80 84.80 12.5K
15:31 84.73 84.73 84.67 84.67 9.1K
15:32 84.62 84.62 84.58 84.58 2.6K
15:33 84.59 84.59 84.37 84.39 8.1K
15:34 84.38 84.38 84.31 84.37 8.3K
15:35 84.34 84.34 84.19 84.19 42.2K
15:36 84.18 84.24 84.16 84.18 4.3K
15:37 84.21 84.31 84.17 84.31 5.4K
15:38 84.39 84.39 84.28 84.30 6.5K
15:39 84.24 84.26 84.17 84.18 39.2K
15:40 84.25 84.30 84.19 84.25 4.2K
15:41 84.27 84.27 84.09 84.12 11.1K
15:42 84.09 84.13 84.09 84.11 3.6K
15:43 84.10 84.10 83.96 83.98 10.4K
15:44 84.00 84.11 84.00 84.04 10.7K
15:45 84.05 84.05 83.98 84.02 12.7K
15:46 84.05 84.12 84.05 84.12 6.1K
15:47 84.06 84.13 84.06 84.12 3.4K
15:48 84.02 84.15 84.01 84.15 4.8K
15:49 84.13 84.13 84.02 84.02 7.2K
15:50 84.04 84.16 84.04 84.16 9.5K
15:51 84.11 84.14 84.09 84.14 21.1K
15:52 84.08 84.18 84.06 84.08 22.7K
15:53 84.12 84.23 84.12 84.21 13.3K
15:54 84.20 84.23 84.16 84.23 10.2K
15:55 84.19 84.19 84.09 84.11 17.9K
15:56 84.16 84.23 84.14 84.19 10.0K
15:57 84.21 84.23 84.19 84.19 12.6K
15:58 84.25 84.26 84.18 84.22 20.2K
15:59 84.19 84.19 84.04 84.11 18.7K
16:00 84.12 84.12 84.12 84.12 38.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし