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 79.79 79.79 79.58 79.61 277.8K
09:31 79.58 80.16 79.58 80.16 24.9K
09:32 80.20 80.31 80.16 80.16 13.0K
09:33 80.24 80.24 79.95 80.04 20.6K
09:34 80.03 80.03 79.82 79.82 8.0K
09:35 79.84 79.96 79.69 79.92 28.4K
09:36 79.92 80.08 79.82 80.08 28.2K
09:37 79.97 79.97 79.80 79.80 14.1K
09:38 79.91 80.12 79.91 80.08 8.8K
09:39 80.07 80.18 80.00 80.15 15.8K
09:40 80.15 80.15 79.95 80.05 20.6K
09:41 80.02 80.03 79.91 79.99 11.3K
09:42 79.94 80.13 79.94 80.02 27.4K
09:43 80.21 80.21 80.05 80.05 24.4K
09:44 80.15 80.28 80.15 80.19 14.5K
09:45 80.11 80.25 80.11 80.25 18.2K
09:46 80.24 80.30 80.18 80.28 6.9K
09:47 80.31 80.49 80.31 80.49 14.1K
09:48 80.47 80.68 80.47 80.59 14.9K
09:49 80.51 80.65 80.51 80.65 5.3K
09:50 80.69 80.78 80.68 80.69 39.7K
09:51 80.72 80.82 80.56 80.60 8.9K
09:52 80.53 80.78 80.53 80.71 13.2K
09:53 80.81 80.81 80.67 80.79 10.3K
09:54 80.76 80.93 80.74 80.93 16.4K
09:55 80.97 81.05 80.94 80.94 21.7K
09:56 80.81 80.85 80.72 80.85 76.8K
09:57 80.84 80.94 80.80 80.91 12.4K
09:58 80.94 81.02 80.94 80.96 10.6K
09:59 80.85 80.88 80.76 80.76 18.6K
10:00 80.74 80.78 80.65 80.72 4.9K
10:01 80.86 80.86 80.64 80.65 5.4K
10:02 80.78 80.82 80.70 80.70 2.4K
10:03 80.61 80.61 80.46 80.55 23.7K
10:04 80.65 80.65 80.59 80.59 1.0K
10:05 80.64 80.75 80.60 80.75 9.1K
10:06 80.79 80.87 80.78 80.84 11.7K
10:07 80.82 80.87 80.68 80.87 34.8K
10:08 80.78 80.78 80.61 80.61 15.9K
10:09 80.61 80.70 80.55 80.59 7.8K
10:10 80.62 80.65 80.61 80.61 3.7K
10:11 80.60 80.76 80.60 80.67 18.0K
10:12 80.66 80.66 80.62 80.62 2.0K
10:13 80.58 80.58 80.47 80.53 3.6K
10:14 80.53 80.53 80.48 80.47 1.8K
10:15 80.42 80.52 80.41 80.41 2.3K
10:16 80.41 80.41 80.19 80.21 9.1K
10:17 80.22 80.26 80.14 80.14 9.5K
10:18 80.12 80.17 80.06 80.10 12.6K
10:19 80.00 80.00 79.95 79.97 7.9K
10:20 79.90 80.19 79.90 80.19 31.4K
10:21 80.16 80.25 80.05 80.08 16.0K
10:22 80.09 80.11 80.04 80.08 9.2K
10:23 80.08 80.18 80.05 80.16 6.9K
10:24 80.22 80.34 80.22 80.34 8.8K
10:25 80.29 80.32 80.23 80.25 8.6K
10:26 80.25 80.41 80.25 80.37 8.6K
10:27 80.32 80.41 80.32 80.41 6.7K
10:28 80.47 80.75 80.47 80.68 39.5K
10:29 80.66 80.71 80.51 80.51 13.9K
10:30 80.53 80.53 80.43 80.49 2.7K
10:31 80.56 80.56 80.54 80.54 1.0K
10:32 80.55 80.55 80.47 80.49 1.8K
10:33 80.43 80.45 80.43 80.45 1.3K
10:34 80.42 80.57 80.42 80.57 4.4K
10:35 80.57 80.66 80.56 80.65 6.8K
10:36 80.65 80.65 80.59 80.60 2.3K
10:37 80.59 80.59 80.44 80.44 5.0K
10:38 80.52 80.52 80.45 80.45 1.8K
10:39 80.50 80.54 80.42 80.42 7.4K
10:40 80.48 80.59 80.48 80.59 2.8K
10:41 80.41 80.41 80.41 80.41 1.2K
10:42 80.39 80.45 80.39 80.45 2.1K
10:43 80.36 80.36 80.33 80.33 0.9K
10:44 80.31 80.31 80.26 80.30 2.1K
10:45 80.27 80.31 80.27 80.31 2.2K
10:46 80.34 80.36 80.31 80.31 1.6K
10:47 80.29 80.32 80.25 80.25 6.0K
10:48 80.29 80.29 80.19 80.22 8.5K
10:49 80.21 80.29 80.21 80.29 1.3K
10:50 80.36 80.36 80.33 80.36 2.1K
10:51 80.31 80.31 80.26 80.26 7.0K
10:52 80.24 80.33 80.20 80.28 1.5K
10:53 80.32 80.32 80.29 80.29 0.7K
10:54 80.37 80.43 80.37 80.43 1.5K
10:55 80.41 80.44 80.33 80.33 2.2K
10:56 80.32 80.32 80.31 80.31 1.3K
10:57 80.23 80.23 80.14 80.14 8.5K
10:58 80.16 80.16 80.13 80.15 2.6K
10:59 80.12 80.13 80.08 80.08 3.6K
11:00 80.08 80.08 79.97 80.00 31.1K
11:01 80.11 80.11 80.08 80.09 14.1K
11:02 80.12 80.15 80.11 80.15 4.1K
11:03 80.13 80.13 80.02 80.02 4.8K
11:04 80.06 80.06 79.99 80.01 3.8K
11:05 80.02 80.02 79.97 79.97 1.7K
11:06 79.97 79.97 79.85 79.87 11.0K
11:07 79.91 79.98 79.90 79.93 10.7K
11:08 79.94 79.96 79.90 79.96 1.5K
11:09 79.87 79.94 79.87 79.87 7.5K
11:10 79.94 80.08 79.94 80.05 2.4K
11:11 80.04 80.05 80.04 80.05 0.7K
11:12 79.93 79.95 79.93 79.95 0.8K
11:13 79.97 79.97 79.97 79.97 0.6K
11:14 80.01 80.01 80.01 80.01 3.4K
11:15 80.04 80.07 80.04 80.07 1.4K
11:16 80.08 80.08 80.04 80.04 1.5K
11:17 80.05 80.10 79.94 79.97 7.4K
11:18 79.97 79.97 79.88 79.97 15.1K
11:19 79.95 79.95 79.94 79.94 2.9K
11:20 79.88 79.88 79.81 79.84 3.1K
11:21 79.95 79.95 79.91 79.91 0.8K
11:22 79.94 79.95 79.87 79.93 1.8K
11:23 79.96 79.96 79.94 79.94 6.1K
11:24 79.89 79.90 79.75 79.75 9.6K
11:25 79.70 79.70 79.64 79.67 6.7K
11:26 79.65 79.74 79.65 79.74 2.3K
11:27 79.78 79.78 79.66 79.66 4.3K
11:28 79.62 79.74 79.62 79.74 5.8K
11:29 79.69 79.85 79.69 79.85 8.4K
11:30 79.77 79.81 79.77 79.80 10.8K
11:31 79.77 79.77 79.72 79.72 1.1K
11:32 79.75 79.75 79.70 79.70 5.9K
11:33 79.71 79.71 79.63 79.63 7.2K
11:34 79.58 79.59 79.43 79.43 35.6K
11:35 79.46 79.56 79.37 79.37 15.3K
11:36 79.44 79.44 79.25 79.26 16.0K
11:37 79.25 79.38 79.25 79.29 3.7K
11:38 79.31 79.31 78.81 78.81 35.2K
11:39 78.89 78.96 78.84 78.96 9.1K
11:40 78.98 79.14 78.98 79.14 19.8K
11:41 79.06 79.06 78.88 78.88 10.5K
11:42 78.91 78.91 78.83 78.86 4.0K
11:43 78.87 78.98 78.84 78.98 1.8K
11:44 79.12 79.12 79.07 79.11 1.7K
11:45 79.14 79.14 78.97 78.97 11.0K
11:46 79.13 79.18 79.03 79.18 5.3K
11:47 79.19 79.32 79.19 79.32 4.1K
11:48 79.34 79.34 79.26 79.31 2.4K
11:49 79.32 79.32 79.23 79.23 2.6K
11:50 79.20 79.20 79.03 79.09 25.7K
11:51 79.02 79.15 79.02 79.13 11.0K
11:52 78.99 79.02 78.99 79.02 2.5K
11:53 79.04 79.05 78.88 78.90 6.5K
11:54 78.87 78.88 78.82 78.84 14.7K
11:55 78.89 78.95 78.87 78.87 5.3K
11:56 78.95 79.02 78.92 78.98 9.5K
11:57 78.98 79.00 78.91 78.93 8.8K
11:58 78.92 78.93 78.87 78.88 4.8K
11:59 78.90 78.94 78.88 78.94 15.8K
12:00 78.90 79.08 78.90 79.07 5.4K
12:01 78.95 78.95 78.90 78.93 2.1K
12:02 78.89 78.97 78.89 78.95 9.1K
12:03 78.98 79.20 78.98 79.20 5.8K
12:04 79.19 79.19 79.02 79.02 4.6K
12:05 79.07 79.07 78.98 79.00 12.3K
12:06 78.98 79.01 78.97 79.00 2.3K
12:07 79.01 79.01 78.93 78.93 12.0K
12:08 78.93 78.93 78.61 78.66 22.3K
12:09 78.68 78.84 78.68 78.78 19.8K
12:10 78.79 78.79 78.72 78.77 2.5K
12:11 78.85 78.93 78.85 78.87 3.6K
12:12 78.77 78.77 78.72 78.74 1.3K
12:13 78.85 78.90 78.85 78.86 5.0K
12:14 78.76 78.83 78.76 78.83 17.9K
12:15 78.79 78.79 78.73 78.79 13.3K
12:16 78.80 78.89 78.80 78.89 3.7K
12:17 78.82 78.83 78.78 78.78 7.7K
12:18 78.76 78.81 78.71 78.81 9.8K
12:19 78.81 78.83 78.66 78.66 5.6K
12:20 78.66 78.67 78.58 78.58 8.1K
12:21 78.57 78.59 78.41 78.41 13.8K
12:22 78.41 78.50 78.41 78.46 10.0K
12:23 78.53 78.53 78.52 78.52 4.3K
12:24 78.54 78.56 78.49 78.56 3.4K
12:25 78.50 78.51 78.44 78.47 5.3K
12:26 78.53 78.60 78.53 78.57 5.5K
12:27 78.58 78.69 78.58 78.69 1.8K
12:28 78.80 78.84 78.78 78.80 4.2K
12:29 78.80 78.80 78.80 78.80 0.8K
12:30 78.77 78.81 78.77 78.81 2.8K
12:31 78.81 78.81 78.81 78.81 0.7K
12:32 78.65 78.90 78.65 78.90 7.2K
12:33 78.90 79.03 78.90 79.03 5.6K
12:34 78.99 79.07 78.97 79.07 2.7K
12:35 79.03 79.14 78.98 78.98 12.2K
12:36 79.05 79.05 79.04 79.04 1.1K
12:37 79.03 79.03 79.01 79.01 2.5K
12:38 79.01 79.01 78.93 78.93 1.3K
12:39 78.97 78.99 78.97 78.98 1.1K
12:40 79.00 79.01 78.93 78.96 2.2K
12:41 79.02 79.02 78.97 78.97 1.1K
12:42 78.91 78.94 78.88 78.94 8.0K
12:43 78.96 78.96 78.92 78.92 1.6K
12:44 78.80 78.80 78.77 78.80 6.6K
12:45 78.83 78.87 78.83 78.87 2.1K
12:46 78.88 78.88 78.85 78.86 2.0K
12:47 78.88 78.94 78.79 78.83 12.9K
12:48 78.83 78.90 78.83 78.90 1.1K
12:49 78.90 78.90 78.77 78.81 8.7K
12:50 78.79 78.79 78.57 78.61 15.6K
12:51 78.65 78.69 78.64 78.64 4.4K
12:52 78.62 78.62 78.53 78.56 6.1K
12:53 78.65 78.66 78.63 78.63 1.7K
12:54 78.65 78.72 78.65 78.72 5.1K
12:55 78.60 78.67 78.60 78.64 8.9K
12:56 78.60 78.60 78.56 78.56 2.0K
12:57 78.59 78.59 78.50 78.50 2.9K
12:58 78.52 78.58 78.52 78.58 2.0K
12:59 78.55 78.55 78.45 78.46 26.3K
13:00 78.46 78.49 78.45 78.49 3.0K
13:01 78.43 78.47 78.43 78.47 0.9K
13:02 78.54 78.63 78.54 78.60 2.2K
13:03 78.59 78.68 78.59 78.68 1.0K
13:04 78.68 78.71 78.60 78.62 7.5K
13:05 78.67 78.71 78.66 78.68 3.9K
13:06 78.67 78.67 78.53 78.55 3.6K
13:07 78.57 78.62 78.57 78.62 1.7K
13:08 78.70 78.74 78.70 78.74 3.0K
13:09 78.69 78.73 78.68 78.70 3.4K
13:10 78.69 78.69 78.69 78.69 2.5K
13:11 78.61 78.63 78.61 78.63 1.4K
13:12 78.69 78.69 78.67 78.67 0.2K
13:13 78.76 78.79 78.75 78.75 4.5K
13:14 78.73 78.80 78.73 78.77 4.9K
13:15 78.75 78.80 78.75 78.80 2.9K
13:16 78.88 78.88 78.81 78.81 2.5K
13:18 78.82 78.83 78.80 78.80 5.3K
13:19 78.74 78.79 78.74 78.77 1.9K
13:20 78.81 78.81 78.81 78.81 1.0K
13:21 78.78 78.78 78.78 78.78 0.3K
13:22 78.74 78.74 78.67 78.73 1.3K
13:23 78.75 78.82 78.75 78.82 2.1K
13:24 78.78 78.79 78.78 78.79 3.6K
13:25 78.80 78.80 78.76 78.76 3.6K
13:26 78.64 78.64 78.64 78.64 0.6K
13:27 78.59 78.61 78.48 78.48 5.0K
13:28 78.49 78.57 78.49 78.57 7.0K
13:29 78.57 78.57 78.48 78.48 1.9K
13:30 78.47 78.58 78.47 78.52 9.5K
13:31 78.52 78.63 78.52 78.61 3.4K
13:32 78.64 78.67 78.60 78.60 4.3K
13:33 78.69 78.71 78.69 78.69 6.4K
13:34 78.72 78.74 78.72 78.74 2.8K
13:35 78.70 78.74 78.70 78.71 4.7K
13:36 78.64 78.64 78.59 78.59 2.1K
13:37 78.61 78.61 78.61 78.61 4.6K
13:38 78.53 78.53 78.53 78.53 1.8K
13:39 78.56 78.56 78.53 78.55 2.1K
13:40 78.56 78.62 78.54 78.60 4.0K
13:41 78.57 78.57 78.52 78.53 1.8K
13:42 78.52 78.52 78.41 78.47 5.0K
13:43 78.50 78.50 78.44 78.44 1.9K
13:44 78.44 78.48 78.43 78.48 0.7K
13:45 78.44 78.44 78.39 78.39 2.8K
13:46 78.46 78.47 78.44 78.47 3.5K
13:47 78.45 78.64 78.45 78.64 4.3K
13:48 78.48 78.48 78.48 78.48 0.1K
13:49 78.41 78.41 78.39 78.39 2.1K
13:50 78.34 78.37 78.26 78.32 4.1K
13:51 78.25 78.31 78.25 78.31 18.2K
13:52 78.34 78.39 78.34 78.39 2.0K
13:53 78.49 78.49 78.39 78.41 2.3K
13:54 78.36 78.45 78.36 78.44 1.7K
13:55 78.48 78.54 78.45 78.54 2.3K
13:56 78.48 78.48 78.35 78.38 2.6K
13:57 78.41 78.42 78.36 78.39 28.1K
13:58 78.41 78.43 78.40 78.43 1.3K
13:59 78.47 78.47 78.45 78.45 2.7K
14:00 78.54 78.68 78.54 78.68 2.5K
14:01 78.70 78.79 78.70 78.73 3.5K
14:02 78.62 78.78 78.62 78.78 2.9K
14:03 78.73 78.73 78.73 78.73 1.4K
14:04 78.80 78.87 78.78 78.83 3.0K
14:05 78.80 78.80 78.67 78.67 3.3K
14:06 78.68 78.69 78.68 78.68 4.3K
14:07 78.64 78.64 78.64 78.64 0.3K
14:08 78.63 78.66 78.63 78.66 1.0K
14:09 78.68 78.68 78.56 78.56 0.7K
14:10 78.56 78.65 78.55 78.65 6.5K
14:11 78.69 78.69 78.64 78.64 2.1K
14:13 78.55 78.59 78.55 78.59 0.5K
14:14 78.48 78.48 78.47 78.47 3.3K
14:15 78.50 78.54 78.47 78.54 2.9K
14:16 78.56 78.62 78.56 78.61 3.0K
14:17 78.53 78.59 78.53 78.59 2.4K
14:18 78.65 78.65 78.50 78.51 2.9K
14:19 78.64 78.64 78.64 78.64 1.9K
14:20 78.66 78.66 78.66 78.66 1.1K
14:21 78.73 78.82 78.73 78.74 7.2K
14:22 78.73 78.77 78.73 78.77 1.9K
14:23 78.78 78.79 78.78 78.79 1.3K
14:24 78.83 78.88 78.83 78.83 0.7K
14:25 78.80 78.87 78.80 78.83 2.1K
14:26 78.89 78.90 78.89 78.90 2.8K
14:27 78.90 78.90 78.87 78.87 1.5K
14:28 78.89 78.98 78.89 78.94 2.9K
14:29 78.95 78.98 78.93 78.93 4.3K
14:30 78.84 78.85 78.84 78.84 1.4K
14:31 78.82 78.93 78.80 78.93 1.1K
14:32 78.94 78.94 78.94 78.94 1.0K
14:33 79.01 79.11 79.01 79.11 7.9K
14:34 79.03 79.03 79.03 79.02 3.2K
14:35 79.04 79.06 79.04 79.04 3.3K
14:36 78.96 78.96 78.96 78.95 1.5K
14:37 78.98 78.98 78.96 78.96 2.5K
14:38 78.94 78.99 78.94 78.99 1.5K
14:39 78.99 79.05 78.99 79.05 0.6K
14:40 79.00 79.01 79.00 79.01 2.8K
14:41 78.94 78.94 78.94 78.94 0.5K
14:42 78.95 78.95 78.95 78.94 0.5K
14:43 78.93 78.93 78.93 78.93 1.1K
14:44 78.90 78.90 78.88 78.88 1.2K
14:45 78.90 78.90 78.86 78.86 2.5K
14:46 78.79 78.83 78.79 78.83 2.4K
14:47 78.75 78.79 78.72 78.79 6.7K
14:48 78.78 78.79 78.69 78.69 7.5K
14:49 78.68 78.68 78.68 78.68 0.5K
14:50 78.69 78.71 78.67 78.66 2.6K
14:51 78.64 78.70 78.64 78.69 2.0K
14:52 78.67 78.67 78.67 78.67 2.3K
14:53 78.78 78.78 78.75 78.76 1.7K
14:54 78.78 78.83 78.78 78.83 1.3K
14:55 78.72 78.72 78.72 78.72 1.6K
14:56 78.71 78.71 78.69 78.71 0.8K
14:57 78.80 78.93 78.78 78.93 4.7K
14:58 78.89 78.89 78.86 78.86 0.9K
14:59 78.83 78.91 78.83 78.91 2.0K
15:00 78.90 79.00 78.90 79.00 2.5K
15:01 78.96 79.04 78.95 79.04 5.1K
15:02 79.02 79.06 79.02 79.06 2.6K
15:03 79.07 79.08 79.02 79.08 1.7K
15:04 79.05 79.05 79.05 79.05 1.6K
15:05 79.02 79.03 79.02 79.03 1.0K
15:06 78.94 78.94 78.89 78.89 1.2K
15:07 78.95 79.00 78.91 78.91 9.6K
15:08 78.86 78.98 78.84 78.98 6.0K
15:09 79.01 79.04 79.01 79.04 2.4K
15:10 79.03 79.03 79.03 79.03 1.4K
15:11 79.01 79.07 78.95 78.95 5.7K
15:12 78.96 79.07 78.96 79.07 3.6K
15:13 79.06 79.06 79.04 79.04 2.0K
15:14 78.99 79.01 78.94 78.94 5.9K
15:15 78.87 78.89 78.87 78.89 1.7K
15:16 78.93 78.96 78.93 78.94 2.3K
15:17 78.98 78.98 78.95 78.95 1.1K
15:18 78.90 78.90 78.85 78.85 5.0K
15:19 79.06 79.06 79.06 79.06 1.5K
15:20 79.11 79.22 79.11 79.19 3.8K
15:21 79.20 79.24 79.20 79.20 3.1K
15:22 79.16 79.21 79.16 79.21 1.3K
15:23 79.24 79.36 79.24 79.36 11.6K
15:24 79.40 79.46 79.40 79.46 3.0K
15:25 79.49 79.49 79.40 79.43 8.5K
15:26 79.33 79.37 79.33 79.37 2.0K
15:27 79.38 79.42 79.37 79.39 6.5K
15:28 79.34 79.35 79.32 79.32 0.8K
15:29 79.35 79.44 79.35 79.44 430.9K
15:30 79.47 79.50 79.44 79.48 73.3K
15:31 79.49 79.67 79.49 79.63 14.7K
15:32 79.56 79.57 79.51 79.51 2.9K
15:33 79.51 79.59 79.50 79.57 5.5K
15:34 79.61 79.61 79.56 79.56 4.8K
15:35 79.59 79.59 79.54 79.56 1.5K
15:36 79.55 79.78 79.55 79.78 7.7K
15:37 79.77 79.78 79.65 79.65 4.0K
15:38 79.63 79.75 79.63 79.74 1.9K
15:39 79.73 79.88 79.73 79.82 2.8K
15:40 79.88 79.88 79.80 79.80 2.8K
15:41 79.80 79.83 79.77 79.79 4.2K
15:42 79.89 79.91 79.88 79.91 1.5K
15:43 79.89 79.92 79.89 79.91 3.2K
15:44 79.88 79.92 79.88 79.92 4.2K
15:45 79.94 80.02 79.94 80.02 5.7K
15:46 80.03 80.05 79.99 80.05 6.1K
15:47 80.07 80.10 80.06 80.08 6.1K
15:48 80.12 80.23 80.12 80.13 10.5K
15:49 80.12 80.12 80.02 80.04 6.8K
15:50 80.05 80.20 80.05 80.17 10.9K
15:51 80.15 80.30 80.15 80.30 12.8K
15:52 80.18 80.36 80.18 80.31 10.8K
15:53 80.34 80.37 80.27 80.31 4.5K
15:54 80.33 80.40 80.31 80.34 8.3K
15:55 80.38 80.43 80.37 80.42 10.6K
15:56 80.44 80.45 80.40 80.40 2.8K
15:57 80.46 80.55 80.46 80.55 11.4K
15:58 80.55 80.59 80.46 80.55 11.7K
15:59 80.54 80.54 80.25 80.25 64.4K
16:00 80.25 80.25 80.25 80.25 46.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし