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 83.48 83.50 83.32 83.32 128.1K
09:31 83.29 83.34 83.29 83.34 12.3K
09:32 83.10 83.14 83.02 83.13 4.5K
09:33 83.06 83.13 83.06 83.10 8.5K
09:34 83.21 83.21 83.14 83.14 1.5K
09:35 83.20 83.24 83.15 83.17 12.3K
09:36 83.18 83.27 83.14 83.25 17.4K
09:37 83.31 83.66 83.31 83.56 30.7K
09:38 83.54 83.55 83.37 83.42 9.1K
09:39 83.37 83.60 83.37 83.60 13.3K
09:40 83.60 83.70 83.53 83.66 19.3K
09:41 83.65 83.83 83.65 83.82 21.1K
09:42 83.79 84.04 83.76 83.95 23.4K
09:43 84.02 84.08 83.96 84.07 19.4K
09:44 84.07 84.30 84.07 84.25 21.5K
09:45 84.33 84.33 84.11 84.11 24.4K
09:46 84.13 84.13 83.99 84.05 17.5K
09:47 84.01 84.06 83.95 84.00 6.0K
09:48 84.00 84.19 84.00 84.09 13.9K
09:49 84.01 84.04 83.90 83.93 9.7K
09:50 83.94 84.04 83.94 83.96 14.6K
09:51 83.86 83.86 83.70 83.75 10.3K
09:52 83.74 83.75 83.72 83.72 1.6K
09:53 83.74 83.75 83.68 83.75 6.7K
09:54 83.75 83.78 83.71 83.78 11.2K
09:55 83.75 83.88 83.75 83.88 8.3K
09:56 83.90 84.04 83.90 83.99 6.2K
09:57 84.01 84.02 83.88 83.88 18.4K
09:58 83.93 84.02 83.93 84.01 9.0K
09:59 84.00 84.03 83.95 83.95 7.9K
10:00 83.88 83.95 83.88 83.89 1.8K
10:01 84.00 84.03 84.00 84.03 2.7K
10:02 83.92 84.01 83.83 83.83 9.7K
10:03 83.80 83.80 83.70 83.76 5.8K
10:04 83.78 83.81 83.71 83.81 5.5K
10:05 83.84 83.98 83.84 83.98 4.3K
10:06 83.89 83.99 83.89 83.99 3.8K
10:07 83.86 83.86 83.72 83.72 15.6K
10:08 83.70 83.73 83.65 83.67 9.9K
10:09 83.82 83.87 83.82 83.86 3.6K
10:10 83.86 83.93 83.86 83.91 6.2K
10:11 83.86 83.86 83.74 83.81 3.4K
10:12 83.82 83.88 83.80 83.80 2.6K
10:13 83.81 83.81 83.72 83.75 2.1K
10:14 83.75 83.75 83.68 83.68 4.4K
10:15 83.69 83.69 83.51 83.51 12.5K
10:16 83.47 83.51 83.47 83.51 8.7K
10:17 83.53 83.75 83.53 83.75 6.8K
10:18 83.74 83.83 83.74 83.81 9.4K
10:19 83.85 83.87 83.85 83.87 2.4K
10:20 83.96 83.98 83.89 83.89 17.3K
10:21 83.95 84.03 83.91 84.03 14.7K
10:22 84.00 84.06 83.99 84.05 6.8K
10:23 84.01 84.02 83.94 84.00 9.0K
10:24 84.02 84.07 84.02 84.07 8.8K
10:25 84.03 84.03 83.97 84.01 1.9K
10:26 84.03 84.09 84.03 84.07 5.2K
10:27 84.00 84.00 83.91 83.91 9.1K
10:28 83.94 83.94 83.76 83.78 10.1K
10:29 83.78 83.85 83.77 83.82 7.2K
10:30 83.78 83.81 83.72 83.78 5.9K
10:31 83.83 83.84 83.83 83.84 0.3K
10:32 83.82 83.82 83.76 83.79 6.5K
10:33 83.77 83.81 83.76 83.81 1.9K
10:34 83.84 83.97 83.84 83.94 5.3K
10:35 83.91 83.93 83.91 83.93 1.9K
10:36 83.96 84.02 83.96 84.02 5.4K
10:37 83.96 83.97 83.93 83.94 4.0K
10:38 83.96 83.99 83.96 83.99 5.2K
10:39 83.99 83.99 83.91 83.91 7.9K
10:40 83.96 84.07 83.95 84.07 5.3K
10:41 84.09 84.09 84.04 84.04 3.2K
10:42 84.03 84.03 83.82 83.82 11.0K
10:43 83.83 83.83 83.71 83.71 4.2K
10:44 83.64 83.81 83.64 83.81 5.0K
10:45 83.75 83.83 83.75 83.83 3.6K
10:46 83.79 83.92 83.79 83.92 7.9K
10:47 83.95 84.01 83.95 83.98 10.1K
10:48 83.98 84.03 83.98 84.03 5.6K
10:49 84.02 84.03 83.95 83.98 6.5K
10:50 84.00 84.02 83.90 83.91 4.7K
10:51 83.87 83.94 83.87 83.94 1.8K
10:52 84.02 84.05 84.01 84.05 6.7K
10:53 84.05 84.05 84.00 84.02 4.1K
10:54 84.03 84.05 84.02 84.03 4.5K
10:55 84.02 84.02 83.92 83.97 4.7K
10:56 84.01 84.02 84.01 84.01 3.2K
10:57 84.03 84.03 83.95 84.03 8.7K
10:58 84.05 84.08 84.05 84.08 10.0K
10:59 84.08 84.08 83.99 84.00 4.7K
11:00 84.04 84.07 84.02 84.02 4.6K
11:01 84.07 84.13 84.07 84.08 6.7K
11:02 84.14 84.20 84.14 84.20 7.5K
11:03 84.18 84.18 83.93 83.95 11.6K
11:04 83.93 83.95 83.87 83.93 4.7K
11:05 83.89 84.07 83.89 84.03 4.8K
11:06 84.03 84.12 84.03 84.12 8.3K
11:07 84.10 84.15 84.04 84.06 11.1K
11:08 84.11 84.11 84.11 84.11 0.5K
11:09 84.12 84.15 84.12 84.15 4.7K
11:10 84.12 84.14 84.00 84.00 11.1K
11:11 84.05 84.06 84.05 84.06 2.4K
11:12 84.04 84.04 84.04 84.04 0.4K
11:13 84.09 84.17 84.09 84.17 3.8K
11:14 84.16 84.16 84.07 84.07 3.8K
11:15 84.10 84.13 84.05 84.13 3.0K
11:16 84.08 84.08 84.08 84.08 1.0K
11:17 84.07 84.11 84.06 84.06 9.6K
11:18 84.02 84.02 83.98 84.01 4.8K
11:19 83.99 84.12 83.99 84.12 9.3K
11:20 84.12 84.20 84.12 84.19 16.9K
11:21 84.17 84.17 84.08 84.12 12.2K
11:22 84.09 84.15 84.09 84.15 1.0K
11:23 84.14 84.18 84.09 84.18 12.6K
11:24 84.15 84.15 84.07 84.11 6.8K
11:25 84.11 84.16 84.11 84.16 7.0K
11:26 84.16 84.19 84.15 84.19 6.7K
11:27 84.21 84.22 84.21 84.22 5.1K
11:28 84.21 84.21 84.20 84.20 0.8K
11:29 84.15 84.21 84.09 84.13 8.4K
11:30 84.10 84.12 84.08 84.11 3.7K
11:31 84.09 84.09 84.05 84.05 1.1K
11:32 84.01 84.01 83.99 83.99 1.0K
11:33 84.03 84.11 84.03 84.11 3.3K
11:34 84.10 84.11 84.08 84.08 0.7K
11:35 84.06 84.06 84.05 84.06 1.4K
11:36 84.07 84.08 84.06 84.08 2.8K
11:37 84.07 84.07 84.02 84.05 3.4K
11:38 84.10 84.17 84.10 84.17 4.9K
11:39 84.14 84.15 84.14 84.14 2.9K
11:40 84.13 84.17 84.13 84.17 1.2K
11:41 84.14 84.20 84.14 84.20 2.1K
11:42 84.20 84.21 84.20 84.21 1.5K
11:43 84.23 84.24 84.23 84.24 5.1K
11:44 84.24 84.24 84.11 84.11 5.9K
11:45 84.13 84.13 84.06 84.06 2.3K
11:47 84.17 84.17 84.17 84.17 0.3K
11:48 84.17 84.17 84.12 84.12 4.4K
11:49 84.10 84.10 84.09 84.09 0.6K
11:50 84.09 84.13 84.09 84.13 0.8K
11:51 84.15 84.20 84.15 84.20 4.7K
11:52 84.20 84.22 84.20 84.22 4.0K
11:53 84.20 84.20 84.14 84.14 1.1K
11:54 84.14 84.14 84.11 84.11 1.1K
11:55 84.14 84.15 84.14 84.15 0.5K
11:56 84.16 84.16 84.04 84.05 5.9K
11:57 84.01 84.01 83.90 83.91 15.3K
11:58 83.90 83.90 83.77 83.79 7.9K
11:59 83.78 83.78 83.78 83.78 1.6K
12:00 83.86 83.86 83.83 83.86 4.1K
12:01 83.82 83.94 83.82 83.82 7.7K
12:02 83.88 83.96 83.87 83.96 7.8K
12:03 83.95 84.02 83.91 83.97 6.6K
12:04 83.98 83.98 83.88 83.88 1.6K
12:05 83.86 83.94 83.82 83.94 2.2K
12:06 83.93 83.98 83.93 83.98 1.8K
12:07 84.01 84.04 83.95 83.95 6.4K
12:08 83.89 83.95 83.87 83.95 3.1K
12:09 83.98 83.98 83.98 83.98 2.0K
12:10 84.03 84.05 84.03 84.05 2.1K
12:11 84.01 84.01 84.01 84.01 0.5K
12:12 84.12 84.12 84.07 84.08 2.4K
12:13 84.12 84.12 84.09 84.09 2.0K
12:14 84.07 84.10 84.06 84.10 0.8K
12:15 84.10 84.11 84.10 84.11 1.4K
12:16 84.11 84.16 84.11 84.12 2.4K
12:17 84.20 84.22 84.20 84.22 8.6K
12:18 84.21 84.22 84.19 84.22 2.7K
12:19 84.24 84.24 84.20 84.20 1.4K
12:20 84.20 84.21 84.20 84.21 3.5K
12:21 84.26 84.28 84.26 84.26 2.3K
12:22 84.26 84.36 84.26 84.36 2.4K
12:23 84.35 84.38 84.35 84.37 7.1K
12:24 84.38 84.38 84.35 84.36 1.9K
12:25 84.34 84.36 84.34 84.36 2.5K
12:26 84.37 84.37 84.33 84.33 2.8K
12:27 84.36 84.37 84.36 84.37 2.1K
12:28 84.32 84.38 84.32 84.38 3.1K
12:29 84.45 84.50 84.45 84.49 9.9K
12:30 84.52 84.52 84.46 84.46 3.9K
12:31 84.37 84.40 84.36 84.40 2.1K
12:32 84.39 84.43 84.39 84.42 5.2K
12:33 84.37 84.37 84.31 84.31 8.3K
12:34 84.31 84.31 84.31 84.31 0.2K
12:35 84.30 84.40 84.30 84.40 5.6K
12:36 84.44 84.44 84.41 84.41 1.1K
12:37 84.40 84.40 84.39 84.40 4.0K
12:38 84.41 84.43 84.41 84.43 2.2K
12:39 84.35 84.35 84.31 84.32 5.7K
12:40 84.32 84.32 84.29 84.29 0.7K
12:41 84.32 84.35 84.30 84.30 3.0K
12:42 84.34 84.34 84.34 84.34 2.9K
12:43 84.33 84.41 84.33 84.38 10.7K
12:44 84.43 84.43 84.42 84.42 2.5K
12:45 84.47 84.51 84.47 84.50 7.0K
12:46 84.53 84.62 84.50 84.62 15.5K
12:47 84.62 84.63 84.59 84.59 2.1K
12:48 84.60 84.60 84.56 84.56 1.4K
12:49 84.59 84.59 84.56 84.58 2.7K
12:50 84.60 84.68 84.60 84.65 14.8K
12:51 84.67 84.67 84.65 84.65 0.5K
12:52 84.66 84.68 84.66 84.67 1.6K
12:53 84.63 84.63 84.63 84.63 0.4K
12:54 84.57 84.57 84.52 84.52 5.3K
12:55 84.57 84.57 84.48 84.48 0.6K
12:56 84.47 84.47 84.41 84.41 1.1K
12:57 84.33 84.42 84.33 84.42 8.7K
12:58 84.44 84.46 84.43 84.45 6.3K
12:59 84.45 84.48 84.45 84.48 3.8K
13:00 84.54 84.63 84.54 84.63 1.7K
13:01 84.62 84.64 84.62 84.64 1.9K
13:02 84.65 84.70 84.65 84.70 7.5K
13:03 84.69 84.75 84.69 84.73 8.7K
13:04 84.74 84.87 84.74 84.86 7.9K
13:05 84.85 84.87 84.84 84.86 9.9K
13:06 84.86 84.91 84.86 84.91 20.2K
13:07 84.90 84.92 84.88 84.88 6.9K
13:08 84.88 84.88 84.75 84.78 2.4K
13:09 84.76 84.87 84.73 84.83 3.4K
13:10 84.81 84.83 84.76 84.76 1.8K
13:11 84.78 84.78 84.59 84.59 3.2K
13:12 84.60 84.60 84.47 84.52 3.6K
13:13 84.60 84.62 84.50 84.50 11.6K
13:14 84.57 84.63 84.57 84.63 4.3K
13:15 84.66 84.69 84.66 84.69 6.2K
13:16 84.65 84.74 84.65 84.74 4.2K
13:17 84.75 84.88 84.75 84.88 3.3K
13:18 84.86 84.86 84.81 84.85 6.2K
13:19 84.86 84.88 84.83 84.88 9.7K
13:20 84.84 84.84 84.84 84.84 1.1K
13:21 84.83 84.83 84.82 84.82 1.0K
13:22 84.87 84.87 84.82 84.82 3.3K
13:23 84.83 84.89 84.83 84.89 6.9K
13:24 84.92 84.92 84.88 84.88 2.1K
13:25 84.92 84.93 84.91 84.93 2.2K
13:26 84.93 84.93 84.88 84.88 1.5K
13:27 84.92 85.00 84.92 85.00 41.7K
13:28 85.01 85.02 84.96 84.99 9.2K
13:29 84.96 84.96 84.86 84.86 2.5K
13:30 84.83 84.83 84.77 84.79 3.3K
13:31 84.78 84.78 84.78 84.78 0.3K
13:32 84.82 84.86 84.82 84.86 2.0K
13:33 84.81 84.85 84.80 84.80 17.4K
13:34 84.80 84.83 84.80 84.80 0.9K
13:35 84.84 84.84 84.81 84.81 1.0K
13:36 84.81 84.81 84.78 84.81 1.9K
13:37 84.85 84.85 84.82 84.82 0.8K
13:38 84.86 84.90 84.86 84.87 5.0K
13:39 84.85 84.85 84.80 84.80 3.6K
13:40 84.75 84.75 84.64 84.65 5.3K
13:41 84.61 84.61 84.56 84.60 4.2K
13:42 84.60 84.63 84.60 84.63 1.8K
13:43 84.67 84.68 84.66 84.68 0.8K
13:44 84.65 84.66 84.60 84.61 0.8K
13:45 84.62 84.62 84.58 84.58 4.0K
13:46 84.46 84.46 84.43 84.45 10.7K
13:47 84.43 84.52 84.43 84.52 7.6K
13:48 84.53 84.53 84.53 84.53 0.9K
13:49 84.56 84.56 84.51 84.51 10.5K
13:50 84.53 84.56 84.53 84.56 0.3K
13:51 84.53 84.53 84.45 84.45 3.4K
13:52 84.51 84.54 84.51 84.54 0.9K
13:54 84.55 84.56 84.47 84.47 6.3K
13:55 84.45 84.45 84.33 84.33 3.8K
13:56 84.33 84.33 84.13 84.19 30.9K
13:57 84.20 84.22 84.17 84.22 24.4K
13:58 84.23 84.23 84.17 84.23 5.8K
13:59 84.23 84.34 84.23 84.34 2.9K
14:00 84.31 84.35 84.31 84.35 5.7K
14:01 84.42 84.45 84.42 84.45 5.2K
14:02 84.46 84.62 84.46 84.48 7.1K
14:03 84.40 84.40 84.36 84.36 1.6K
14:04 84.34 84.36 84.26 84.29 3.1K
14:06 84.25 84.26 84.23 84.23 3.5K
14:07 84.23 84.23 84.12 84.15 31.0K
14:08 84.16 84.16 84.11 84.12 4.0K
14:09 84.13 84.13 84.13 84.13 0.9K
14:10 84.13 84.13 84.01 84.05 5.5K
14:11 84.10 84.12 84.08 84.08 5.1K
14:12 84.09 84.14 84.07 84.13 4.7K
14:13 84.10 84.18 84.09 84.18 6.3K
14:14 84.17 84.23 84.17 84.23 0.8K
14:15 84.23 84.23 84.22 84.22 2.6K
14:16 84.23 84.26 84.23 84.26 31.0K
14:17 84.28 84.31 84.26 84.26 1.7K
14:18 84.26 84.26 84.20 84.25 4.6K
14:19 84.18 84.21 84.18 84.21 1.7K
14:20 84.24 84.30 84.24 84.25 2.8K
14:21 84.26 84.29 84.26 84.29 2.2K
14:22 84.30 84.35 84.30 84.31 4.1K
14:23 84.37 84.40 84.36 84.36 3.2K
14:24 84.37 84.37 84.37 84.37 1.0K
14:25 84.36 84.38 84.34 84.38 5.9K
14:26 84.42 84.45 84.42 84.45 3.2K
14:27 84.46 84.46 84.40 84.40 2.7K
14:28 84.45 84.45 84.45 84.45 0.5K
14:29 84.47 84.50 84.41 84.41 13.0K
14:30 84.42 84.43 84.40 84.41 4.3K
14:31 84.41 84.44 84.37 84.37 11.6K
14:32 84.40 84.47 84.40 84.47 6.9K
14:33 84.45 84.45 84.42 84.43 4.7K
14:34 84.41 84.41 84.31 84.31 5.7K
14:35 84.24 84.27 84.24 84.27 2.4K
14:36 84.31 84.31 84.23 84.23 1.9K
14:37 84.20 84.23 84.20 84.23 4.6K
14:38 84.21 84.21 84.20 84.20 0.4K
14:39 84.21 84.24 84.21 84.22 2.3K
14:40 84.24 84.24 84.22 84.22 1.5K
14:41 84.22 84.22 84.20 84.20 1.8K
14:42 84.14 84.14 84.10 84.10 4.7K
14:43 84.07 84.07 83.97 84.02 16.0K
14:44 84.00 84.01 83.97 84.01 12.7K
14:45 83.98 83.98 83.85 83.86 22.1K
14:46 83.86 83.95 83.86 83.92 7.3K
14:47 83.94 83.94 83.93 83.93 1.8K
14:48 83.94 83.97 83.89 83.89 4.4K
14:49 83.90 83.93 83.88 83.93 4.2K
14:50 83.91 83.92 83.91 83.92 1.6K
14:51 83.83 83.92 83.83 83.92 0.5K
14:52 83.90 83.91 83.89 83.89 3.1K
14:53 83.89 83.90 83.85 83.85 15.3K
14:54 83.88 83.88 83.86 83.86 1.2K
14:55 83.86 83.92 83.86 83.92 0.7K
14:56 83.93 83.98 83.93 83.95 6.9K
14:57 83.96 83.96 83.96 83.96 0.3K
14:58 83.95 83.95 83.89 83.90 2.5K
14:59 83.90 83.90 83.84 83.84 4.8K
15:00 83.87 83.87 83.76 83.78 15.8K
15:01 83.81 83.81 83.72 83.72 6.9K
15:02 83.79 83.85 83.78 83.85 1.9K
15:03 83.85 83.87 83.83 83.87 4.3K
15:04 83.86 83.86 83.85 83.85 1.7K
15:05 83.84 83.85 83.78 83.79 17.6K
15:06 83.80 83.81 83.73 83.76 12.3K
15:07 83.76 83.78 83.75 83.77 8.5K
15:08 83.74 83.74 83.74 83.74 0.4K
15:09 83.79 83.80 83.76 83.78 1.9K
15:10 83.74 83.75 83.73 83.75 4.5K
15:11 83.76 83.84 83.74 83.81 10.7K
15:12 83.78 83.79 83.78 83.79 2.3K
15:13 83.83 83.83 83.80 83.80 3.8K
15:14 83.76 83.80 83.76 83.80 1.2K
15:15 83.78 83.78 83.75 83.75 3.4K
15:16 83.71 83.71 83.61 83.66 10.8K
15:17 83.69 83.72 83.68 83.68 5.9K
15:18 83.69 83.69 83.66 83.66 3.6K
15:19 83.70 83.70 83.67 83.67 7.4K
15:20 83.67 83.71 83.65 83.71 3.4K
15:21 83.58 83.58 83.55 83.55 19.0K
15:22 83.51 83.54 83.50 83.53 5.5K
15:23 83.54 83.71 83.52 83.71 7.8K
15:24 83.69 83.69 83.61 83.61 6.2K
15:25 83.60 83.60 83.44 83.44 18.0K
15:26 83.45 83.45 83.38 83.38 11.1K
15:27 83.38 83.41 83.35 83.35 12.7K
15:28 83.39 83.44 83.39 83.44 1.8K
15:29 83.41 83.46 83.40 83.46 8.9K
15:30 83.42 83.47 83.40 83.40 6.0K
15:31 83.38 83.40 83.38 83.39 5.7K
15:32 83.32 83.39 83.29 83.39 19.2K
15:33 83.48 83.48 83.33 83.33 2.3K
15:34 83.33 83.33 83.26 83.27 3.9K
15:35 83.25 83.31 83.22 83.31 10.6K
15:36 83.34 83.34 83.29 83.29 6.2K
15:37 83.27 83.27 83.22 83.22 3.2K
15:38 83.24 83.24 83.22 83.22 0.9K
15:39 83.20 83.30 83.20 83.29 5.9K
15:40 83.32 83.32 83.17 83.17 7.3K
15:41 83.16 83.22 83.10 83.22 14.4K
15:42 83.20 83.27 83.20 83.27 2.2K
15:43 83.28 83.38 83.25 83.35 7.4K
15:44 83.31 83.32 83.28 83.28 0.8K
15:45 83.31 83.32 83.21 83.21 6.7K
15:46 83.23 83.23 83.18 83.18 1.9K
15:47 83.16 83.16 83.12 83.12 6.5K
15:48 83.13 83.13 83.08 83.08 4.1K
15:49 83.08 83.13 83.08 83.13 5.0K
15:50 83.20 83.29 83.20 83.23 4.3K
15:51 83.20 83.28 83.20 83.28 2.0K
15:52 83.35 83.38 83.35 83.38 5.3K
15:53 83.37 83.41 83.37 83.39 5.6K
15:54 83.42 83.43 83.41 83.41 1.4K
15:55 83.40 83.44 83.39 83.39 12.0K
15:56 83.38 83.49 83.38 83.47 10.7K
15:57 83.45 83.48 83.41 83.48 6.1K
15:58 83.51 83.61 83.51 83.56 7.7K
15:59 83.50 83.50 83.06 83.06 80.2K
16:00 83.02 83.17 83.02 83.17 17.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし