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 82.93 82.93 82.86 82.91 102.3K
09:31 82.98 83.14 82.98 83.14 6.9K
09:32 83.01 83.01 82.90 82.95 11.0K
09:33 82.87 82.89 82.70 82.70 10.6K
09:34 82.73 82.82 82.73 82.79 2.4K
09:35 83.01 83.04 82.92 82.95 10.5K
09:36 82.79 82.79 82.58 82.63 29.3K
09:37 82.59 82.68 82.57 82.57 10.4K
09:38 82.56 82.64 82.53 82.62 8.7K
09:39 82.56 82.66 82.56 82.65 8.5K
09:40 82.67 82.72 82.60 82.63 7.6K
09:41 82.57 82.60 82.53 82.60 6.6K
09:42 82.59 82.71 82.59 82.64 11.9K
09:43 82.61 82.61 82.54 82.54 9.8K
09:44 82.56 82.56 82.45 82.47 9.8K
09:45 82.55 82.55 82.41 82.52 5.0K
09:46 82.54 82.54 82.34 82.39 12.0K
09:47 82.43 82.43 82.19 82.28 17.5K
09:48 82.18 82.35 82.12 82.35 18.9K
09:49 82.36 82.43 82.32 82.42 7.5K
09:50 82.47 82.54 82.45 82.45 13.9K
09:51 82.39 82.39 82.33 82.33 7.3K
09:52 82.33 82.33 82.21 82.23 11.6K
09:53 82.21 82.39 82.21 82.39 8.8K
09:54 82.49 82.59 82.49 82.59 1.3K
09:55 82.63 82.84 82.62 82.84 3.2K
09:56 82.83 82.91 82.83 82.91 4.0K
09:57 82.97 82.98 82.87 82.87 8.4K
09:58 82.83 82.83 82.81 82.81 2.6K
09:59 82.81 82.81 82.72 82.72 4.8K
10:00 82.74 82.74 82.59 82.60 6.8K
10:01 82.58 82.62 82.56 82.56 42.5K
10:02 82.56 82.65 82.52 82.63 10.9K
10:03 82.75 82.80 82.75 82.80 1.6K
10:04 82.77 82.78 82.77 82.78 2.2K
10:05 82.75 82.75 82.65 82.69 2.1K
10:07 82.81 82.89 82.80 82.80 7.9K
10:08 82.88 83.02 82.88 83.02 36.5K
10:09 83.07 83.09 82.97 83.05 7.2K
10:10 83.06 83.09 83.01 83.02 3.6K
10:11 83.00 83.11 83.00 83.07 4.9K
10:13 83.13 83.15 83.13 83.15 1.2K
10:14 83.15 83.21 83.13 83.21 6.7K
10:15 83.23 83.26 83.15 83.19 14.5K
10:16 83.17 83.33 83.17 83.33 8.1K
10:17 83.34 83.34 83.27 83.29 9.1K
10:18 83.33 83.34 83.25 83.32 4.6K
10:19 83.28 83.28 83.15 83.15 1.0K
10:20 83.13 83.13 83.04 83.06 3.6K
10:21 82.92 82.92 82.79 82.86 7.8K
10:22 82.86 82.89 82.84 82.84 5.1K
10:23 82.79 82.92 82.79 82.92 0.9K
10:24 83.13 83.15 83.10 83.15 7.4K
10:25 83.14 83.14 83.09 83.09 4.1K
10:26 83.08 83.08 82.97 83.05 5.6K
10:27 82.99 83.00 82.93 82.93 5.3K
10:28 82.89 82.96 82.83 82.85 11.0K
10:29 82.86 82.86 82.72 82.72 4.3K
10:30 82.68 82.76 82.68 82.73 4.7K
10:31 82.65 82.70 82.63 82.64 6.1K
10:32 82.67 82.70 82.57 82.70 2.2K
10:33 82.66 82.70 82.66 82.69 1.7K
10:34 82.61 82.69 82.58 82.58 2.9K
10:35 82.46 82.49 82.46 82.49 1.0K
10:36 82.51 82.53 82.46 82.46 2.4K
10:37 82.45 82.63 82.45 82.63 2.9K
10:38 82.67 82.67 82.65 82.65 6.2K
10:39 82.70 82.70 82.64 82.64 2.7K
10:40 82.66 82.77 82.65 82.77 6.3K
10:41 82.77 82.81 82.67 82.67 8.1K
10:42 82.67 82.67 82.64 82.64 3.0K
10:43 82.65 82.65 82.60 82.61 3.9K
10:44 82.68 82.68 82.65 82.65 2.1K
10:45 82.55 82.55 82.46 82.46 6.7K
10:46 82.45 82.53 82.45 82.53 4.3K
10:47 82.62 82.62 82.62 82.62 0.7K
10:48 82.58 82.59 82.56 82.59 1.7K
10:49 82.66 82.68 82.66 82.68 1.2K
10:50 82.65 82.65 82.47 82.50 4.7K
10:51 82.51 82.60 82.51 82.59 2.1K
10:52 82.73 82.76 82.73 82.76 8.7K
10:53 82.82 82.82 82.78 82.78 1.2K
10:54 82.85 82.92 82.85 82.92 15.0K
10:55 82.90 82.90 82.90 82.90 1.0K
10:56 82.83 82.83 82.76 82.76 2.1K
10:57 82.82 82.82 82.73 82.75 3.7K
10:58 82.73 82.73 82.69 82.69 10.6K
10:59 82.68 82.68 82.58 82.58 4.2K
11:00 82.58 82.59 82.49 82.49 5.2K
11:01 82.41 82.46 82.41 82.46 10.0K
11:02 82.43 82.43 82.23 82.31 15.3K
11:03 82.33 82.35 82.33 82.34 1.3K
11:04 82.26 82.29 82.26 82.29 6.4K
11:05 82.33 82.33 82.28 82.28 1.6K
11:06 82.30 82.37 82.19 82.37 9.1K
11:07 82.36 82.46 82.32 82.46 2.4K
11:08 82.44 82.51 82.33 82.33 3.1K
11:09 82.31 82.31 82.31 82.31 2.8K
11:10 82.24 82.24 82.19 82.20 27.4K
11:11 82.17 82.17 82.17 82.17 0.7K
11:12 82.16 82.23 82.16 82.23 2.2K
11:13 82.27 82.27 82.21 82.26 5.4K
11:14 82.27 82.27 82.23 82.23 0.8K
11:15 82.17 82.22 82.17 82.19 4.4K
11:16 82.19 82.23 82.19 82.23 1.1K
11:17 82.43 82.43 82.42 82.42 0.7K
11:18 82.39 82.41 82.38 82.40 5.7K
11:19 82.49 82.49 82.49 82.49 0.6K
11:20 82.44 82.44 82.35 82.36 4.1K
11:21 82.37 82.37 82.34 82.34 3.1K
11:22 82.35 82.40 82.35 82.40 1.4K
11:23 82.42 82.48 82.42 82.48 3.1K
11:24 82.45 82.45 82.44 82.44 1.0K
11:25 82.37 82.39 82.37 82.39 0.8K
11:26 82.38 82.38 82.38 82.38 0.5K
11:27 82.47 82.47 82.45 82.45 3.0K
11:28 82.40 82.44 82.40 82.44 3.2K
11:29 82.42 82.42 82.39 82.39 2.1K
11:30 82.44 82.44 82.41 82.41 3.8K
11:31 82.36 82.37 82.36 82.36 4.3K
11:32 82.40 82.44 82.39 82.44 2.6K
11:33 82.40 82.41 82.40 82.41 0.8K
11:34 82.37 82.37 82.24 82.25 4.8K
11:35 82.24 82.24 82.22 82.22 1.4K
11:36 82.29 82.32 82.29 82.32 0.7K
11:37 82.41 82.41 82.31 82.33 3.1K
11:38 82.41 82.42 82.36 82.42 1.5K
11:39 82.43 82.43 82.43 82.43 2.4K
11:40 82.44 82.44 82.40 82.40 0.9K
11:41 82.29 82.29 82.19 82.19 4.2K
11:42 82.18 82.18 81.93 82.04 75.6K
11:43 81.96 81.96 81.91 81.93 10.8K
11:44 81.95 81.95 81.84 81.94 14.6K
11:45 81.97 81.97 81.87 81.87 6.9K
11:46 82.04 82.04 82.04 82.04 1.2K
11:47 82.05 82.05 82.01 82.02 11.3K
11:48 82.17 82.17 82.12 82.12 1.7K
11:49 82.09 82.14 82.09 82.14 2.3K
11:51 82.17 82.20 82.17 82.19 1.2K
11:52 82.22 82.22 82.20 82.20 1.9K
11:53 82.23 82.26 82.23 82.26 8.1K
11:54 82.24 82.24 82.18 82.20 1.9K
11:55 82.21 82.21 82.18 82.18 2.0K
11:56 82.14 82.18 82.14 82.16 2.1K
11:57 82.12 82.14 82.09 82.09 12.5K
11:58 82.07 82.12 82.07 82.12 2.4K
11:59 82.19 82.19 82.19 82.19 1.2K
12:00 82.18 82.20 82.14 82.16 3.4K
12:01 82.25 82.33 82.25 82.33 3.3K
12:02 82.26 82.34 82.26 82.34 3.4K
12:03 82.44 82.47 82.42 82.42 5.6K
12:04 82.43 82.49 82.43 82.47 9.8K
12:06 82.54 82.57 82.54 82.57 1.1K
12:07 82.51 82.53 82.50 82.50 4.4K
12:08 82.56 82.57 82.53 82.53 1.6K
12:09 82.54 82.55 82.52 82.52 1.7K
12:10 82.52 82.52 82.52 82.52 1.4K
12:11 82.50 82.50 82.37 82.37 1.5K
12:12 82.38 82.38 82.28 82.33 4.0K
12:13 82.39 82.48 82.39 82.47 6.9K
12:14 82.46 82.46 82.46 82.46 0.4K
12:15 82.58 82.58 82.50 82.50 0.6K
12:16 82.50 82.50 82.46 82.46 0.7K
12:17 82.49 82.52 82.49 82.51 2.5K
12:18 82.60 82.63 82.60 82.63 6.4K
12:19 82.59 82.59 82.59 82.59 2.4K
12:21 82.63 82.63 82.63 82.63 0.7K
12:22 82.61 82.65 82.61 82.65 6.1K
12:23 82.65 82.65 82.64 82.64 1.4K
12:24 82.61 82.63 82.61 82.61 2.5K
12:25 82.60 82.60 82.51 82.57 7.5K
12:26 82.60 82.60 82.60 82.60 0.8K
12:27 82.58 82.58 82.58 82.58 0.5K
12:28 82.60 82.60 82.60 82.60 1.3K
12:29 82.58 82.58 82.58 82.58 0.6K
12:30 82.62 82.62 82.54 82.54 12.7K
12:33 82.67 82.68 82.64 82.68 3.7K
12:34 82.67 82.67 82.66 82.66 1.0K
12:35 82.68 82.68 82.68 82.68 3.0K
12:36 82.73 82.73 82.73 82.73 0.5K
12:37 82.82 82.82 82.82 82.82 2.3K
12:38 82.80 82.80 82.80 82.80 0.5K
12:39 82.82 82.84 82.82 82.84 1.7K
12:40 82.88 82.88 82.88 82.88 0.1K
12:41 82.89 82.89 82.89 82.89 1.4K
12:42 82.77 82.77 82.77 82.77 0.4K
12:43 82.75 82.75 82.74 82.75 0.7K
12:44 82.76 82.76 82.76 82.76 0.2K
12:45 82.76 82.76 82.76 82.76 1.0K
12:46 82.84 82.88 82.84 82.88 1.6K
12:47 82.85 82.86 82.82 82.82 1.6K
12:48 82.82 82.82 82.82 82.82 0.4K
12:49 82.78 82.78 82.73 82.73 1.9K
12:50 82.78 82.78 82.73 82.73 3.3K
12:51 82.70 82.70 82.70 82.70 0.4K
12:52 82.73 82.77 82.73 82.77 1.9K
12:53 82.76 82.76 82.76 82.76 3.6K
12:54 82.73 82.73 82.73 82.73 0.6K
12:55 82.70 82.72 82.70 82.72 3.5K
12:56 82.70 82.70 82.69 82.69 0.9K
12:57 82.54 82.54 82.54 82.54 0.2K
12:58 82.54 82.54 82.49 82.49 1.0K
12:59 82.66 82.66 82.66 82.66 0.3K
13:00 82.70 82.74 82.70 82.74 0.9K
13:01 82.74 82.82 82.74 82.82 3.8K
13:02 82.85 82.85 82.85 82.85 0.1K
13:03 82.79 82.79 82.70 82.70 2.8K
13:04 82.64 82.74 82.64 82.74 1.0K
13:05 82.75 82.75 82.69 82.72 6.0K
13:06 82.79 82.80 82.76 82.78 2.9K
13:07 82.78 82.79 82.75 82.79 3.4K
13:08 82.79 82.83 82.72 82.72 8.5K
13:09 82.79 82.79 82.79 82.79 0.6K
13:10 82.85 82.85 82.85 82.86 0.8K
13:11 82.82 82.85 82.82 82.85 1.9K
13:12 82.87 82.97 82.87 82.97 0.4K
13:13 82.94 82.94 82.94 82.94 0.8K
13:14 82.86 82.86 82.86 82.86 2.5K
13:15 82.78 82.81 82.78 82.81 7.9K
13:16 82.79 82.79 82.68 82.68 2.3K
13:17 82.58 82.66 82.58 82.66 4.5K
13:18 82.68 82.70 82.65 82.65 3.1K
13:19 82.63 82.65 82.63 82.65 0.9K
13:20 82.64 82.64 82.59 82.63 4.5K
13:21 82.60 82.60 82.54 82.58 4.5K
13:22 82.53 82.53 82.52 82.52 0.6K
13:23 82.54 82.58 82.54 82.54 2.2K
13:24 82.53 82.53 82.50 82.50 0.8K
13:25 82.54 82.54 82.52 82.52 0.5K
13:26 82.52 82.52 82.51 82.51 2.0K
13:27 82.54 82.58 82.54 82.57 1.8K
13:30 82.69 82.69 82.66 82.66 3.6K
13:31 82.71 82.71 82.71 82.71 0.1K
13:32 82.68 82.68 82.68 82.68 0.1K
13:33 82.66 82.75 82.66 82.75 2.4K
13:34 82.74 82.74 82.74 82.74 1.2K
13:35 82.75 82.75 82.75 82.75 1.4K
13:36 82.76 82.78 82.76 82.78 0.5K
13:37 82.82 82.83 82.80 82.83 3.2K
13:38 82.82 82.86 82.82 82.86 5.5K
13:40 82.73 82.73 82.73 82.73 0.7K
13:41 82.72 82.72 82.70 82.70 1.6K
13:42 82.72 82.72 82.72 82.72 1.9K
13:43 82.75 82.76 82.74 82.74 5.4K
13:44 82.73 82.73 82.73 82.73 0.2K
13:45 82.69 82.69 82.63 82.63 2.4K
13:46 82.71 82.71 82.71 82.71 1.0K
13:47 82.64 82.64 82.64 82.64 0.5K
13:49 82.64 82.64 82.64 82.63 0.2K
13:50 82.78 82.78 82.78 82.78 0.5K
13:51 82.74 82.74 82.68 82.68 3.5K
13:52 82.68 82.68 82.68 82.68 0.6K
13:53 82.68 82.73 82.68 82.68 3.0K
13:54 82.70 82.72 82.69 82.72 0.9K
13:55 82.69 82.69 82.69 82.69 0.6K
13:56 82.53 82.53 82.34 82.34 5.9K
13:57 82.20 82.26 82.19 82.24 11.7K
13:58 82.28 82.30 82.28 82.30 4.5K
13:59 82.37 82.38 82.30 82.30 2.6K
14:00 82.39 82.39 82.39 82.39 0.1K
14:01 82.49 82.54 82.48 82.48 4.4K
14:02 82.53 82.59 82.53 82.57 3.8K
14:03 82.58 82.61 82.58 82.61 1.7K
14:04 82.53 82.53 82.53 82.53 0.8K
14:05 82.41 82.42 82.41 82.42 1.5K
14:06 82.40 82.46 82.39 82.46 10.4K
14:07 82.50 82.52 82.49 82.49 0.8K
14:08 82.45 82.52 82.45 82.50 1.6K
14:09 82.56 82.56 82.56 82.55 1.4K
14:10 82.60 82.60 82.60 82.60 0.2K
14:11 82.61 82.61 82.61 82.61 0.2K
14:12 82.62 82.62 82.59 82.59 5.2K
14:13 82.64 82.66 82.64 82.66 2.6K
14:14 82.64 82.64 82.63 82.63 0.3K
14:15 82.62 82.68 82.62 82.68 1.0K
14:17 82.81 82.85 82.80 82.85 2.8K
14:18 82.82 82.82 82.82 82.82 3.1K
14:19 82.77 82.83 82.77 82.83 4.4K
14:20 82.86 82.92 82.86 82.89 8.9K
14:22 82.98 82.98 82.98 82.98 0.7K
14:23 82.98 82.98 82.91 82.91 3.0K
14:24 82.84 82.85 82.79 82.79 2.6K
14:25 82.87 82.87 82.87 82.87 0.3K
14:26 82.86 82.86 82.80 82.80 0.7K
14:28 82.83 82.84 82.81 82.84 1.0K
14:30 82.75 82.77 82.75 82.77 1.8K
14:31 82.76 82.78 82.75 82.77 6.1K
14:32 82.62 82.67 82.62 82.67 1.0K
14:33 82.65 82.82 82.65 82.81 15.7K
14:35 82.99 82.99 82.95 82.95 1.8K
14:36 82.92 82.95 82.92 82.93 27.0K
14:37 82.95 82.95 82.85 82.93 1.7K
14:38 82.94 82.95 82.93 82.95 6.6K
14:39 82.96 82.96 82.96 82.96 0.5K
14:41 82.90 82.93 82.90 82.93 3.9K
14:42 82.92 82.92 82.92 82.92 0.5K
14:43 82.90 82.90 82.79 82.82 5.0K
14:44 82.81 82.81 82.81 82.81 0.4K
14:45 82.80 82.88 82.80 82.88 3.6K
14:46 82.88 82.88 82.88 82.88 5.4K
14:47 82.89 82.96 82.89 82.96 3.3K
14:48 82.96 82.96 82.96 82.96 0.6K
14:49 82.93 82.93 82.91 82.91 1.4K
14:50 82.89 82.89 82.85 82.85 2.6K
14:52 82.86 82.93 82.86 82.93 1.3K
14:53 82.96 83.01 82.96 83.01 2.7K
14:54 82.95 82.99 82.93 82.99 1.2K
14:55 82.95 82.95 82.93 82.93 2.8K
14:56 82.94 82.94 82.90 82.90 0.9K
14:58 82.93 82.93 82.91 82.92 15.3K
14:59 82.91 82.94 82.91 82.94 1.2K
15:00 82.85 82.85 82.85 82.85 1.1K
15:01 82.94 82.96 82.89 82.96 1.8K
15:02 82.96 82.98 82.96 82.98 5.5K
15:03 82.97 82.97 82.97 82.97 0.2K
15:04 82.99 82.99 82.95 82.95 0.2K
15:05 82.95 83.01 82.94 82.94 1.8K
15:06 82.93 82.93 82.93 82.93 1.0K
15:07 82.97 83.00 82.97 83.00 1.7K
15:08 83.05 83.06 83.03 83.03 8.0K
15:09 82.93 82.99 82.87 82.97 9.1K
15:10 82.99 82.99 82.87 82.87 1.7K
15:11 82.80 82.80 82.75 82.77 4.9K
15:12 82.78 82.78 82.78 82.78 0.8K
15:13 82.71 82.73 82.70 82.73 1.5K
15:14 82.73 82.81 82.73 82.81 2.0K
15:15 82.79 82.79 82.79 82.79 1.6K
15:17 82.85 82.85 82.82 82.83 0.8K
15:18 82.87 82.87 82.87 82.87 0.3K
15:19 82.84 82.84 82.84 82.84 0.3K
15:20 82.79 82.79 82.65 82.65 1.7K
15:21 82.72 82.72 82.72 82.72 0.3K
15:23 82.72 82.72 82.72 82.72 1.0K
15:24 82.70 82.70 82.70 82.70 0.5K
15:25 82.70 82.70 82.65 82.65 0.8K
15:26 82.67 82.78 82.67 82.77 5.2K
15:28 82.76 82.80 82.76 82.77 1.2K
15:29 82.73 82.76 82.73 82.76 583.7K
15:30 82.70 82.70 82.69 82.69 0.6K
15:31 82.72 82.74 82.72 82.74 1.1K
15:32 82.75 82.85 82.75 82.85 3.3K
15:33 82.87 82.88 82.84 82.84 2.4K
15:34 82.82 82.88 82.81 82.81 5.1K
15:35 82.80 82.86 82.77 82.77 6.7K
15:36 82.76 82.78 82.76 82.78 4.8K
15:38 82.59 82.60 82.55 82.60 3.3K
15:39 82.56 82.57 82.52 82.57 7.6K
15:40 82.59 82.59 82.57 82.58 4.3K
15:41 82.63 82.65 82.61 82.65 4.5K
15:42 82.60 82.60 82.55 82.56 9.9K
15:43 82.61 82.62 82.61 82.62 1.4K
15:44 82.64 82.64 82.55 82.58 5.2K
15:45 82.58 82.63 82.58 82.63 1.9K
15:46 82.54 82.58 82.50 82.58 5.8K
15:47 82.61 82.61 82.58 82.58 1.7K
15:48 82.57 82.63 82.57 82.63 4.8K
15:49 82.66 82.66 82.59 82.59 5.8K
15:50 82.58 82.67 82.58 82.64 4.7K
15:51 82.59 82.62 82.59 82.61 3.8K
15:52 82.62 82.65 82.48 82.51 70.1K
15:53 82.52 82.52 82.48 82.49 11.1K
15:54 82.51 82.55 82.50 82.55 4.4K
15:55 82.55 82.69 82.54 82.69 6.3K
15:56 82.66 82.68 82.66 82.68 1.3K
15:57 82.65 82.74 82.64 82.74 3.5K
15:58 82.75 82.86 82.73 82.82 10.3K
15:59 82.74 82.74 82.60 82.65 31.9K
16:00 82.64 82.70 82.64 82.70 20.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし