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 81.11 81.17 81.07 81.13 266.1K
09:31 81.28 81.98 81.28 81.93 29.3K
09:32 81.91 82.15 81.65 82.15 29.0K
09:33 82.04 82.33 82.03 82.12 90.0K
09:34 82.19 82.49 82.19 82.49 13.0K
09:35 82.58 82.69 82.48 82.65 50.9K
09:36 82.79 82.79 82.64 82.69 38.5K
09:37 82.69 83.05 82.69 83.02 112.6K
09:38 83.01 83.14 82.94 83.03 48.8K
09:39 82.94 82.99 82.80 82.98 11.3K
09:40 83.06 83.23 83.06 83.17 23.0K
09:41 83.12 83.20 82.81 82.91 34.4K
09:42 83.00 83.05 82.71 82.80 28.6K
09:43 82.78 82.88 82.68 82.88 88.1K
09:44 82.93 83.25 82.93 83.16 12.7K
09:45 83.18 83.51 83.18 83.51 22.3K
09:46 83.47 83.64 83.47 83.63 24.9K
09:47 83.65 83.65 83.45 83.50 16.6K
09:48 83.53 83.99 83.53 83.98 39.4K
09:49 83.98 83.98 83.81 83.96 7.3K
09:50 84.02 84.08 83.88 83.88 19.3K
09:51 83.81 83.89 83.68 83.87 8.4K
09:52 83.91 83.91 83.55 83.62 4.7K
09:53 83.65 83.65 83.56 83.56 2.9K
09:54 83.53 83.57 83.33 83.34 27.2K
09:55 83.34 83.61 83.34 83.45 8.1K
09:56 83.38 83.39 82.99 82.99 24.8K
09:57 83.15 83.34 83.09 83.10 20.5K
09:58 83.14 83.24 83.06 83.06 14.3K
09:59 83.05 83.41 83.05 83.41 15.2K
10:00 83.39 83.43 83.24 83.35 14.6K
10:01 83.31 83.42 83.23 83.39 35.4K
10:02 83.48 83.59 83.48 83.56 13.9K
10:03 83.49 83.58 83.43 83.47 8.5K
10:04 83.55 83.83 83.55 83.81 11.1K
10:05 83.90 83.90 83.67 83.67 12.4K
10:06 83.68 83.68 83.53 83.57 6.1K
10:07 83.54 83.54 82.14 82.14 257.0K
10:08 82.01 82.48 81.72 82.09 323.6K
10:09 82.04 82.36 81.89 81.95 130.4K
10:10 81.97 82.15 81.79 81.98 95.9K
10:11 82.01 82.01 81.36 81.36 90.6K
10:12 81.57 81.97 81.57 81.62 56.4K
10:13 81.60 81.80 81.47 81.79 25.4K
10:14 81.94 82.10 81.86 82.06 31.0K
10:15 81.89 82.02 81.82 81.98 16.1K
10:16 82.06 82.15 82.04 82.04 14.5K
10:17 82.00 82.00 81.58 81.62 58.7K
10:18 81.66 81.70 81.54 81.67 8.0K
10:19 81.66 81.76 81.59 81.64 21.4K
10:20 81.64 82.27 81.54 82.14 66.3K
10:21 82.11 82.72 82.11 82.32 124.1K
10:22 82.39 82.60 82.01 82.58 24.3K
10:23 82.40 82.64 82.25 82.35 70.9K
10:24 82.36 82.71 82.36 82.71 37.8K
10:25 82.67 82.70 82.41 82.60 11.1K
10:26 82.64 82.64 82.37 82.39 17.4K
10:27 82.32 82.58 82.32 82.57 25.2K
10:28 82.53 82.67 82.53 82.61 43.5K
10:29 82.56 82.73 82.53 82.64 27.1K
10:30 82.61 82.98 82.61 82.98 20.1K
10:31 82.93 82.93 82.66 82.75 20.3K
10:32 82.75 82.88 82.57 82.84 14.3K
10:33 82.87 82.98 82.87 82.92 10.3K
10:34 82.90 83.00 82.90 82.98 6.4K
10:35 83.02 83.25 83.02 83.22 70.6K
10:36 83.28 83.28 83.12 83.24 14.6K
10:37 83.25 83.27 83.14 83.27 15.4K
10:38 83.24 83.24 83.15 83.17 3.1K
10:39 83.20 83.20 83.04 83.04 13.9K
10:40 83.04 83.09 82.98 83.03 15.7K
10:41 82.82 83.02 82.82 83.02 7.5K
10:42 82.94 83.10 82.94 83.05 7.5K
10:43 83.07 83.14 83.06 83.14 2.6K
10:44 83.12 83.22 83.12 83.22 2.5K
10:45 83.30 83.49 83.08 83.33 33.4K
10:46 83.46 83.46 83.27 83.32 4.1K
10:47 83.37 83.57 83.37 83.43 15.6K
10:48 83.47 83.58 83.46 83.57 3.6K
10:49 83.50 83.50 83.29 83.34 13.9K
10:50 83.37 83.47 83.31 83.47 6.1K
10:51 83.31 83.32 83.11 83.11 7.3K
10:52 83.09 83.29 83.05 83.29 21.5K
10:53 83.33 83.33 83.29 83.32 10.1K
10:54 83.28 83.28 83.14 83.17 4.9K
10:55 83.03 83.06 82.99 82.99 19.5K
10:56 83.08 83.23 83.08 83.23 19.9K
10:57 83.23 83.33 83.23 83.33 15.0K
10:58 83.33 83.33 83.25 83.25 2.6K
10:59 83.30 83.47 83.27 83.47 16.2K
11:00 83.48 83.50 83.46 83.46 10.2K
11:01 83.40 83.40 83.40 83.40 3.6K
11:02 83.34 83.61 83.34 83.61 7.5K
11:03 83.62 83.67 83.58 83.62 10.2K
11:04 83.61 83.72 83.61 83.72 11.1K
11:05 83.70 83.74 83.62 83.65 7.2K
11:06 83.77 83.77 83.62 83.68 3.0K
11:07 83.70 83.71 83.59 83.59 7.2K
11:08 83.73 83.94 83.73 83.94 6.8K
11:09 83.95 83.96 83.91 83.92 12.3K
11:10 83.90 84.48 83.90 84.13 140.9K
11:11 84.12 84.39 84.12 84.28 37.5K
11:12 84.19 84.34 84.12 84.31 24.7K
11:13 84.30 84.39 84.16 84.39 20.9K
11:14 84.45 84.47 84.41 84.46 8.8K
11:15 84.46 84.71 84.46 84.71 12.6K
11:16 84.62 84.64 84.18 84.26 14.1K
11:17 84.21 84.44 84.21 84.24 14.9K
11:18 84.22 84.22 84.11 84.17 11.9K
11:19 84.17 84.17 83.87 83.89 24.2K
11:20 83.94 83.94 83.52 83.73 28.3K
11:21 83.72 83.72 83.56 83.64 11.0K
11:22 83.64 83.88 83.64 83.88 13.4K
11:23 83.85 84.01 83.85 83.88 12.8K
11:24 83.86 83.88 83.80 83.80 11.3K
11:25 83.75 83.80 83.62 83.62 5.2K
11:26 83.66 83.81 83.65 83.81 22.2K
11:27 83.83 83.85 83.71 83.80 8.0K
11:28 83.81 84.05 83.81 84.02 9.2K
11:29 84.01 84.06 84.01 84.06 2.7K
11:30 84.09 84.19 84.07 84.14 9.7K
11:31 84.10 84.11 84.02 84.09 10.2K
11:32 84.10 84.10 83.99 83.99 5.4K
11:33 83.98 84.10 83.98 84.10 1.7K
11:34 84.07 84.18 84.03 84.03 6.0K
11:35 84.10 84.10 83.94 83.98 2.0K
11:36 83.96 83.96 83.88 83.88 7.7K
11:37 83.75 83.82 83.75 83.79 2.1K
11:38 83.79 83.83 83.71 83.83 4.8K
11:39 83.84 83.94 83.84 83.88 2.1K
11:40 83.89 83.91 83.73 83.73 3.7K
11:41 83.73 83.81 83.73 83.73 10.1K
11:42 83.83 84.04 83.83 84.04 4.0K
11:43 84.07 84.14 84.06 84.11 4.9K
11:44 84.08 84.17 84.08 84.17 4.0K
11:45 84.13 84.36 84.13 84.36 21.5K
11:46 84.36 84.36 84.29 84.34 18.9K
11:47 84.27 84.30 84.22 84.23 12.6K
11:48 84.18 84.18 84.04 84.16 4.3K
11:49 84.02 84.02 83.98 83.98 6.7K
11:50 83.92 83.93 83.53 83.53 5.6K
11:51 83.57 83.57 83.42 83.54 7.6K
11:52 83.63 83.63 83.32 83.32 18.7K
11:53 83.33 83.41 83.33 83.41 4.3K
11:54 83.48 83.52 83.48 83.52 2.0K
11:55 83.53 83.58 83.51 83.58 4.4K
11:56 83.61 83.64 83.51 83.51 3.5K
11:57 83.43 83.43 83.38 83.38 2.9K
11:58 83.36 83.44 83.36 83.44 10.8K
12:00 83.39 83.39 83.17 83.23 19.5K
12:01 83.10 83.10 82.95 82.95 25.5K
12:02 82.79 82.84 82.65 82.84 13.4K
12:03 82.82 83.05 82.79 82.92 16.6K
12:04 82.93 82.97 82.87 82.97 3.1K
12:05 82.91 83.14 82.90 83.14 4.0K
12:06 83.12 83.12 82.96 82.96 11.0K
12:07 83.11 83.11 83.00 83.00 8.9K
12:08 82.95 83.07 82.90 83.07 2.2K
12:09 83.16 83.18 83.08 83.08 5.5K
12:10 83.10 83.14 82.93 82.93 16.0K
12:11 83.00 83.02 82.93 82.93 6.0K
12:12 82.98 82.98 82.89 82.98 6.3K
12:13 82.92 83.05 82.92 83.05 3.8K
12:14 83.06 83.06 83.06 83.06 1.0K
12:15 83.09 83.09 83.09 83.09 0.1K
12:16 83.11 83.16 83.10 83.16 3.0K
12:17 83.24 83.31 83.24 83.25 8.5K
12:18 83.22 83.24 83.16 83.16 0.8K
12:19 83.24 83.24 83.16 83.16 3.3K
12:21 83.20 83.23 83.20 83.23 0.6K
12:22 83.22 83.22 83.20 83.20 1.2K
12:23 83.12 83.19 83.12 83.15 4.3K
12:24 83.15 83.21 83.14 83.21 1.9K
12:25 83.25 83.28 83.25 83.28 2.2K
12:26 83.27 83.34 83.27 83.34 1.0K
12:27 83.36 83.54 83.36 83.52 8.7K
12:28 83.52 83.54 83.48 83.50 3.4K
12:29 83.47 83.50 83.45 83.50 7.9K
12:30 83.52 83.55 83.50 83.55 4.6K
12:31 83.55 83.58 83.52 83.52 4.5K
12:32 83.51 83.76 83.45 83.64 26.9K
12:33 83.65 83.65 83.53 83.53 3.6K
12:34 83.53 83.66 83.49 83.66 7.4K
12:35 83.67 83.74 83.67 83.74 2.5K
12:36 83.71 83.71 83.71 83.71 1.2K
12:39 83.78 83.79 83.58 83.58 8.2K
12:40 83.62 83.63 83.55 83.63 5.3K
12:41 83.66 83.66 83.63 83.65 1.4K
12:42 83.71 83.71 83.66 83.66 4.3K
12:43 83.69 83.70 83.66 83.66 3.9K
12:44 83.71 83.76 83.71 83.76 2.6K
12:45 83.72 83.86 83.72 83.86 1.7K
12:46 83.87 83.90 83.84 83.86 4.1K
12:47 83.93 83.99 83.93 83.97 23.9K
12:48 83.95 83.95 83.89 83.92 7.1K
12:49 83.95 83.99 83.92 83.99 8.0K
12:50 84.03 84.04 84.02 84.04 4.7K
12:51 84.19 84.23 84.18 84.23 2.3K
12:52 84.18 84.28 84.18 84.24 14.0K
12:53 84.19 84.19 84.09 84.09 3.2K
12:54 84.03 84.07 84.03 84.07 2.0K
12:55 83.99 83.99 83.99 83.99 0.4K
12:56 83.94 84.05 83.94 84.05 5.7K
12:57 83.97 84.03 83.97 84.03 1.3K
12:59 83.99 84.03 83.99 84.03 3.9K
13:00 83.98 83.98 83.98 83.98 3.1K
13:01 84.07 84.11 84.07 84.11 5.6K
13:02 84.09 84.09 84.09 84.09 1.6K
13:03 84.09 84.09 84.08 84.08 0.4K
13:04 84.03 84.12 84.03 84.12 7.6K
13:05 84.19 84.19 84.12 84.13 7.9K
13:06 83.97 83.97 83.91 83.94 7.5K
13:07 83.86 83.92 83.86 83.92 6.3K
13:08 83.83 83.83 83.76 83.77 3.2K
13:09 83.76 83.77 83.72 83.72 2.8K
13:10 83.71 83.73 83.69 83.69 6.1K
13:11 83.67 83.67 83.53 83.61 2.4K
13:12 83.62 83.65 83.58 83.58 3.1K
13:13 83.55 83.59 83.55 83.59 3.2K
13:14 83.56 83.56 83.43 83.44 9.9K
13:15 83.42 83.58 83.42 83.57 3.6K
13:16 83.60 83.63 83.51 83.62 2.7K
13:17 83.67 83.78 83.66 83.76 6.1K
13:18 83.72 83.81 83.72 83.81 4.6K
13:19 83.79 83.82 83.77 83.81 4.3K
13:20 83.76 83.76 83.57 83.57 5.2K
13:21 83.53 83.67 83.53 83.67 1.3K
13:22 83.65 83.68 83.64 83.64 2.6K
13:23 83.62 83.74 83.62 83.74 3.1K
13:24 83.80 83.86 83.79 83.86 2.9K
13:25 83.93 83.93 83.93 83.93 0.3K
13:26 83.94 83.95 83.92 83.95 6.3K
13:27 83.98 83.99 83.98 83.99 6.5K
13:29 83.78 83.78 83.78 83.78 1.5K
13:30 83.90 83.90 83.90 83.90 0.2K
13:31 83.86 83.99 83.86 83.96 23.6K
13:32 83.90 83.96 83.90 83.96 8.6K
13:33 83.98 84.01 83.98 83.98 2.2K
13:34 83.96 83.96 83.90 83.90 1.3K
13:35 83.90 83.90 83.90 83.90 0.6K
13:37 83.85 83.93 83.85 83.93 1.2K
13:38 83.75 83.75 83.75 83.75 2.4K
13:39 83.79 83.81 83.77 83.78 1.3K
13:40 83.75 83.75 83.65 83.65 8.4K
13:41 83.66 83.66 83.63 83.63 3.2K
13:42 83.47 83.47 83.47 83.47 5.9K
13:43 83.45 83.45 83.40 83.43 2.9K
13:44 83.48 83.52 83.42 83.42 8.1K
13:45 83.47 83.58 83.47 83.58 2.9K
13:46 83.53 83.56 83.51 83.56 5.4K
13:47 83.56 83.56 83.56 83.56 0.1K
13:48 83.50 83.51 83.48 83.51 1.1K
13:49 83.47 83.49 83.43 83.49 1.4K
13:50 83.51 83.55 83.51 83.55 0.9K
13:51 83.58 83.74 83.55 83.74 3.4K
13:52 83.62 83.72 83.62 83.72 2.2K
13:54 83.72 83.72 83.65 83.65 3.6K
13:55 83.56 83.56 83.56 83.56 0.5K
13:56 83.63 83.63 83.63 83.62 0.3K
13:57 83.67 83.67 83.65 83.65 4.6K
13:58 83.68 83.70 83.68 83.68 3.3K
14:00 83.61 83.61 83.61 83.61 0.3K
14:01 83.62 83.62 83.62 83.62 1.0K
14:02 83.60 83.60 83.60 83.60 1.8K
14:03 83.62 83.62 83.58 83.58 2.9K
14:04 83.55 83.55 83.33 83.33 14.1K
14:05 83.22 83.22 83.21 83.20 1.9K
14:06 83.17 83.18 83.14 83.18 1.5K
14:07 83.23 83.23 83.23 83.23 0.5K
14:08 83.28 83.28 83.28 83.28 2.4K
14:09 83.48 83.48 83.48 83.48 2.9K
14:10 83.52 83.52 83.42 83.46 14.6K
14:12 83.46 83.46 83.46 83.46 0.3K
14:13 83.37 83.37 83.33 83.35 2.5K
14:14 83.26 83.26 83.26 83.26 0.7K
14:15 83.26 83.35 83.26 83.35 9.9K
14:16 83.04 83.04 82.95 82.95 2.8K
14:17 82.99 82.99 82.95 82.95 3.8K
14:18 82.90 82.90 82.90 82.90 2.0K
14:19 82.96 82.96 82.96 82.96 6.0K
14:20 82.92 82.92 82.90 82.90 1.1K
14:21 83.01 83.01 83.01 83.01 1.3K
14:22 83.03 83.03 83.03 83.03 0.9K
14:23 83.05 83.09 83.05 83.08 0.6K
14:24 83.10 83.10 83.05 83.08 25.7K
14:25 83.09 83.20 83.03 83.20 1.6K
14:26 83.26 83.41 83.26 83.30 12.4K
14:27 83.24 83.32 83.24 83.30 4.8K
14:28 83.10 83.10 83.08 83.10 1.6K
14:29 83.21 83.21 83.21 83.21 0.8K
14:30 82.96 83.04 82.92 82.92 5.4K
14:31 82.96 82.97 82.85 82.95 7.0K
14:32 82.90 83.12 82.90 83.11 8.2K
14:33 83.11 83.11 82.97 82.97 3.3K
14:34 83.00 83.04 82.97 83.04 3.0K
14:35 83.03 83.04 82.99 83.04 4.3K
14:36 83.07 83.07 83.07 83.07 0.3K
14:37 83.09 83.09 83.09 83.09 0.2K
14:38 83.05 83.05 83.05 83.05 1.4K
14:39 83.12 83.14 83.12 83.14 0.4K
14:40 83.18 83.18 83.13 83.13 0.7K
14:41 83.19 83.19 83.19 83.19 0.3K
14:43 83.07 83.12 83.07 83.12 0.9K
14:44 83.15 83.15 83.15 83.15 0.5K
14:45 83.06 83.06 82.99 82.99 14.0K
14:46 82.98 83.00 82.98 83.00 1.6K
14:47 82.96 82.96 82.86 82.86 7.6K
14:48 82.85 82.95 82.85 82.94 14.9K
14:49 82.90 82.91 82.38 82.40 55.5K
14:50 82.40 82.45 82.38 82.39 13.3K
14:51 82.42 82.42 82.30 82.30 2.2K
14:52 82.28 82.36 82.19 82.33 50.9K
14:53 82.27 82.27 82.15 82.16 12.2K
14:54 82.11 82.11 81.94 81.97 12.0K
14:55 82.03 82.05 81.98 82.05 22.0K
14:56 82.07 82.18 82.01 82.18 14.1K
14:57 82.17 82.26 82.13 82.26 10.4K
14:58 82.26 82.26 82.23 82.24 16.7K
14:59 82.26 82.30 82.26 82.27 2.4K
15:00 82.22 82.27 82.19 82.20 19.1K
15:01 82.17 82.20 81.99 81.99 22.5K
15:02 81.98 82.23 81.98 82.23 5.0K
15:03 82.31 82.34 82.24 82.24 0.7K
15:04 82.23 82.24 82.19 82.22 6.6K
15:05 82.22 82.29 82.22 82.29 2.4K
15:06 82.40 82.41 82.33 82.33 1.6K
15:07 82.31 82.35 82.28 82.35 2.9K
15:08 82.37 82.45 82.37 82.38 6.6K
15:09 82.42 82.42 82.38 82.42 12.2K
15:10 82.42 82.43 82.36 82.36 6.1K
15:11 81.83 82.05 81.76 81.96 317.1K
15:12 81.92 83.56 81.81 83.41 391.0K
15:13 83.44 83.93 83.19 83.19 159.5K
15:14 83.17 83.28 82.93 83.13 59.0K
15:15 82.83 83.35 82.80 83.27 81.2K
15:16 83.56 83.56 83.23 83.25 48.3K
15:17 83.09 83.38 82.36 82.60 253.6K
15:18 82.46 82.65 82.29 82.55 52.3K
15:19 82.46 83.16 82.41 82.69 157.7K
15:20 83.20 84.24 83.20 83.75 327.3K
15:21 83.62 83.89 83.34 83.65 95.9K
15:22 83.91 84.01 83.56 83.72 103.4K
15:23 83.68 83.84 83.41 83.79 93.3K
15:24 83.94 84.19 83.87 84.00 46.8K
15:25 84.01 84.37 84.01 84.27 71.7K
15:26 84.28 84.46 83.87 83.87 69.0K
15:27 84.04 84.18 83.82 84.16 25.2K
15:28 84.10 84.21 84.02 84.04 33.4K
15:29 83.97 84.11 83.88 83.89 50.1K
15:30 83.72 83.76 83.05 83.16 169.9K
15:31 83.23 83.60 83.23 83.50 27.2K
15:32 83.45 83.75 83.45 83.75 24.5K
15:33 83.78 83.96 83.62 83.76 20.5K
15:34 83.72 83.75 83.49 83.54 28.7K
15:35 83.42 83.42 82.97 83.14 29.3K
15:36 83.17 83.37 83.12 83.22 40.3K
15:37 83.12 83.49 83.01 83.49 24.9K
15:38 83.49 83.52 83.42 83.52 11.8K
15:39 83.42 83.44 83.29 83.33 15.4K
15:40 83.28 83.28 83.04 83.10 39.9K
15:41 83.03 83.31 82.92 83.31 48.2K
15:42 83.31 83.31 83.15 83.31 14.2K
15:43 83.21 83.61 83.21 83.61 40.4K
15:44 83.61 83.61 83.09 83.17 55.7K
15:45 83.23 83.24 82.67 82.67 62.3K
15:46 82.74 82.96 82.70 82.86 39.2K
15:47 82.84 83.01 82.65 82.84 33.3K
15:48 82.73 82.98 82.73 82.87 43.1K
15:49 82.78 82.89 82.39 82.39 68.2K
15:50 82.47 82.62 82.32 82.37 93.9K
15:51 82.37 82.40 82.11 82.21 57.6K
15:52 82.08 82.15 81.98 82.03 98.2K
15:53 81.87 82.06 81.75 81.75 84.5K
15:54 81.72 81.86 81.65 81.81 80.6K
15:55 81.81 81.81 81.52 81.61 55.0K
15:56 81.55 81.58 81.34 81.56 74.4K
15:57 81.57 82.05 81.56 82.02 36.2K
15:58 82.03 82.29 81.91 82.21 61.0K
15:59 82.02 82.04 81.78 81.81 143.4K
16:00 81.81 81.90 81.81 81.90 106.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし