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 83.17 83.21 83.05 83.18 192.2K
09:31 83.19 83.30 83.19 83.30 13.7K
09:32 83.29 83.37 83.29 83.33 15.8K
09:33 83.33 83.45 83.32 83.39 14.5K
09:34 83.35 83.37 83.28 83.28 6.3K
09:35 83.30 83.36 83.26 83.36 15.5K
09:36 83.43 83.45 83.41 83.44 17.2K
09:37 83.41 83.48 83.40 83.42 9.9K
09:38 83.40 83.46 83.34 83.45 6.9K
09:39 83.40 83.40 83.29 83.29 4.3K
09:40 83.29 83.33 83.24 83.32 6.5K
09:41 83.33 83.37 83.23 83.23 3.1K
09:42 83.27 83.35 83.27 83.28 2.7K
09:43 83.30 83.37 83.30 83.37 5.8K
09:44 83.42 83.44 83.41 83.43 2.3K
09:45 83.42 83.50 83.40 83.48 7.5K
09:46 83.46 83.51 83.45 83.50 25.5K
09:47 83.47 83.57 83.47 83.56 11.3K
09:48 83.56 83.66 83.56 83.66 8.1K
09:49 83.68 83.92 83.68 83.92 9.1K
09:50 83.99 83.99 83.85 83.89 7.6K
09:51 83.90 83.99 83.87 83.99 5.8K
09:52 83.89 84.13 83.89 84.13 20.5K
09:53 84.19 84.19 84.05 84.05 18.7K
09:54 84.09 84.12 84.08 84.10 8.3K
09:55 84.14 84.24 84.13 84.24 10.2K
09:56 84.21 84.27 84.15 84.24 11.2K
09:57 84.24 84.24 83.99 83.99 20.8K
09:58 84.01 84.01 83.87 83.89 10.9K
09:59 83.90 84.02 83.90 84.01 3.2K
10:00 83.95 83.96 83.90 83.90 5.1K
10:01 84.01 84.15 84.01 84.11 7.0K
10:02 84.08 84.08 84.01 84.01 6.2K
10:03 83.93 83.93 83.88 83.89 3.5K
10:04 83.94 84.06 83.92 84.06 3.4K
10:05 84.12 84.12 84.11 84.11 1.6K
10:06 84.10 84.20 84.00 84.19 8.4K
10:07 84.20 84.20 84.08 84.08 4.0K
10:08 84.17 84.17 84.13 84.13 1.7K
10:09 84.18 84.18 84.16 84.17 1.0K
10:10 84.18 84.27 84.18 84.27 1.6K
10:11 84.24 84.34 84.22 84.34 5.6K
10:12 84.36 84.45 84.31 84.31 12.9K
10:13 84.24 84.27 84.13 84.15 11.7K
10:14 84.25 84.25 84.20 84.21 0.4K
10:15 84.27 84.27 84.11 84.11 1.3K
10:16 84.10 84.10 84.10 84.10 1.3K
10:17 84.15 84.18 84.15 84.18 2.3K
10:18 84.11 84.12 84.06 84.06 3.3K
10:19 84.04 84.08 84.03 84.08 1.1K
10:20 84.01 84.04 84.01 84.02 2.2K
10:21 84.00 84.04 83.94 83.94 4.2K
10:22 84.00 84.06 83.96 84.05 8.0K
10:23 83.98 84.02 83.98 84.02 1.8K
10:24 83.97 84.00 83.84 83.91 7.8K
10:25 83.92 83.92 83.79 83.82 13.0K
10:26 83.85 83.85 83.67 83.67 5.3K
10:27 83.63 83.67 83.58 83.58 5.8K
10:28 83.66 83.75 83.66 83.75 1.8K
10:29 83.74 83.76 83.66 83.66 4.6K
10:30 83.65 83.66 83.59 83.59 1.5K
10:31 83.73 83.73 83.73 83.73 1.2K
10:32 83.82 83.82 83.75 83.75 1.7K
10:33 83.78 83.87 83.77 83.87 1.9K
10:34 83.87 83.89 83.85 83.86 2.3K
10:35 83.95 83.99 83.95 83.99 1.8K
10:36 83.97 84.02 83.97 83.99 3.2K
10:37 84.01 84.01 83.95 83.97 2.6K
10:38 83.93 83.93 83.93 83.93 1.0K
10:39 83.93 83.97 83.92 83.97 2.6K
10:40 84.01 84.08 84.00 84.08 1.9K
10:41 83.99 83.99 83.93 83.93 2.1K
10:42 83.90 83.97 83.87 83.97 2.2K
10:43 83.92 83.95 83.92 83.95 2.0K
10:44 83.95 83.95 83.94 83.94 0.8K
10:46 83.98 84.05 83.98 84.05 1.0K
10:47 84.06 84.21 84.06 84.15 9.6K
10:48 84.19 84.20 84.19 84.19 2.5K
10:49 84.17 84.17 84.00 84.00 3.4K
10:50 84.01 84.04 83.99 84.02 2.5K
10:51 83.99 84.02 83.97 84.00 14.9K
10:52 83.99 83.99 83.80 83.85 15.5K
10:53 83.86 83.88 83.81 83.84 7.3K
10:54 83.87 83.87 83.76 83.77 6.7K
10:55 83.78 83.78 83.69 83.70 7.0K
10:56 83.71 83.73 83.66 83.73 8.5K
10:57 83.73 83.78 83.71 83.71 4.9K
10:58 83.71 83.71 83.66 83.67 2.7K
10:59 83.66 83.69 83.63 83.69 4.2K
11:00 83.74 83.80 83.73 83.80 4.2K
11:01 83.79 83.80 83.65 83.67 11.6K
11:02 83.63 83.68 83.60 83.68 6.0K
11:03 83.72 83.81 83.72 83.80 3.5K
11:04 83.80 83.81 83.78 83.81 2.7K
11:05 83.80 83.88 83.80 83.87 6.4K
11:06 83.84 83.85 83.84 83.84 1.3K
11:07 83.79 83.86 83.79 83.85 5.8K
11:08 83.84 83.87 83.82 83.82 2.7K
11:09 83.83 83.88 83.82 83.82 6.0K
11:10 83.86 83.93 83.86 83.91 4.7K
11:11 83.90 83.90 83.84 83.88 5.5K
11:12 83.85 83.91 83.84 83.89 10.0K
11:13 83.89 83.89 83.84 83.88 5.6K
11:14 83.89 83.91 83.76 83.76 2.9K
11:15 83.74 83.84 83.74 83.80 6.9K
11:16 83.83 83.83 83.72 83.72 6.6K
11:17 83.66 83.75 83.66 83.75 7.1K
11:18 83.78 83.87 83.78 83.85 3.1K
11:19 83.86 83.92 83.86 83.92 2.2K
11:20 83.94 83.94 83.90 83.92 7.4K
11:21 83.89 83.91 83.87 83.88 6.1K
11:22 83.89 83.89 83.84 83.84 1.5K
11:23 83.90 83.93 83.89 83.92 10.1K
11:24 83.95 83.99 83.93 83.95 4.9K
11:25 84.04 84.04 83.98 83.98 8.7K
11:26 83.98 83.98 83.84 83.84 3.6K
11:27 83.89 83.93 83.89 83.92 4.6K
11:28 83.95 83.95 83.92 83.93 15.1K
11:29 83.93 83.99 83.93 83.99 7.5K
11:30 84.03 84.04 83.99 83.99 4.4K
11:31 83.96 83.99 83.96 83.99 2.5K
11:32 84.01 84.03 83.92 83.92 2.5K
11:33 83.90 83.91 83.90 83.91 1.5K
11:34 83.87 83.87 83.87 83.87 0.1K
11:35 83.87 83.87 83.77 83.80 2.7K
11:37 83.87 83.87 83.87 83.87 1.0K
11:38 83.79 83.80 83.77 83.80 6.1K
11:39 83.81 83.87 83.81 83.87 0.7K
11:40 83.88 83.91 83.88 83.88 2.3K
11:41 83.88 83.89 83.88 83.89 2.6K
11:43 83.84 83.87 83.84 83.87 0.8K
11:44 83.86 83.86 83.81 83.86 1.3K
11:45 83.83 83.83 83.83 83.83 0.1K
11:46 83.83 83.83 83.83 83.83 0.5K
11:47 83.81 83.81 83.81 83.81 0.3K
11:48 83.85 83.85 83.78 83.78 4.1K
11:49 83.74 83.74 83.72 83.74 2.1K
11:50 83.86 83.86 83.86 83.86 0.3K
11:51 83.91 83.91 83.91 83.91 1.1K
11:52 83.73 83.74 83.73 83.73 0.7K
11:53 83.72 83.84 83.72 83.84 2.3K
11:56 83.83 83.86 83.83 83.83 0.9K
11:57 83.82 83.85 83.82 83.85 1.1K
11:58 83.88 83.88 83.88 83.88 0.5K
11:59 83.83 83.83 83.79 83.79 0.3K
12:00 83.75 83.77 83.69 83.69 1.4K
12:01 83.68 83.68 83.66 83.68 2.1K
12:02 83.66 83.66 83.59 83.59 0.5K
12:03 83.65 83.65 83.59 83.59 3.9K
12:04 83.61 83.61 83.55 83.58 1.8K
12:05 83.57 83.57 83.57 83.57 0.1K
12:06 83.53 83.55 83.47 83.51 9.3K
12:07 83.53 83.55 83.51 83.55 2.1K
12:08 83.59 83.59 83.58 83.58 1.3K
12:09 83.57 83.57 83.57 83.57 0.2K
12:10 83.60 83.60 83.60 83.60 1.1K
12:11 83.55 83.55 83.55 83.55 0.2K
12:12 83.54 83.56 83.54 83.54 2.2K
12:14 83.49 83.49 83.49 83.49 0.7K
12:15 83.51 83.52 83.51 83.51 0.6K
12:16 83.50 83.50 83.47 83.47 0.7K
12:17 83.41 83.43 83.39 83.43 2.5K
12:18 83.46 83.54 83.46 83.54 1.9K
12:19 83.53 83.53 83.53 83.53 0.5K
12:20 83.53 83.53 83.53 83.53 0.5K
12:21 83.58 83.58 83.58 83.58 1.7K
12:22 83.54 83.54 83.54 83.54 0.8K
12:23 83.53 83.53 83.52 83.52 0.4K
12:24 83.50 83.53 83.50 83.52 1.7K
12:25 83.57 83.57 83.54 83.54 0.4K
12:26 83.46 83.46 83.43 83.43 2.7K
12:28 83.42 83.44 83.41 83.41 1.8K
12:29 83.37 83.37 83.32 83.34 2.2K
12:30 83.32 83.33 83.31 83.32 4.5K
12:31 83.30 83.31 83.28 83.29 11.6K
12:32 83.32 83.32 83.31 83.31 0.8K
12:33 83.39 83.39 83.36 83.36 4.9K
12:34 83.36 83.36 83.32 83.33 4.2K
12:35 83.35 83.35 83.30 83.32 4.1K
12:36 83.32 83.34 83.29 83.31 3.7K
12:37 83.33 83.34 83.29 83.31 6.1K
12:38 83.26 83.26 83.19 83.25 5.0K
12:39 83.24 83.24 83.16 83.16 39.5K
12:40 83.19 83.19 83.13 83.18 15.0K
12:41 83.18 83.18 83.18 83.18 0.7K
12:42 83.23 83.32 83.23 83.32 8.4K
12:43 83.33 83.33 83.25 83.25 3.0K
12:44 83.22 83.23 83.21 83.21 2.1K
12:45 83.25 83.29 83.24 83.29 3.5K
12:46 83.30 83.30 83.27 83.27 9.9K
12:47 83.27 83.30 83.27 83.30 2.9K
12:48 83.33 83.33 83.30 83.30 0.9K
12:50 83.33 83.33 83.31 83.31 0.8K
12:51 83.31 83.31 83.31 83.31 0.4K
12:52 83.30 83.30 83.28 83.28 1.2K
12:53 83.29 83.29 83.29 83.29 0.7K
12:54 83.32 83.33 83.32 83.33 1.3K
12:55 83.34 83.34 83.28 83.28 10.8K
12:57 83.36 83.40 83.36 83.40 1.9K
12:58 83.39 83.43 83.39 83.42 14.1K
12:59 83.43 83.50 83.43 83.45 3.6K
13:00 83.47 83.49 83.47 83.49 0.6K
13:01 83.41 83.44 83.35 83.38 10.8K
13:02 83.38 83.40 83.36 83.40 2.5K
13:03 83.43 83.46 83.43 83.46 2.0K
13:04 83.48 83.50 83.39 83.40 16.5K
13:05 83.41 83.41 83.41 83.41 2.3K
13:06 83.46 83.46 83.46 83.46 0.7K
13:07 83.46 83.46 83.43 83.44 1.7K
13:08 83.42 83.43 83.42 83.43 1.6K
13:09 83.45 83.46 83.45 83.46 0.5K
13:10 83.40 83.46 83.39 83.39 19.5K
13:11 83.45 83.48 83.43 83.43 2.5K
13:12 83.46 83.46 83.46 83.46 2.6K
13:13 83.45 83.45 83.45 83.45 2.0K
13:14 83.47 83.47 83.43 83.43 2.0K
13:15 83.41 83.42 83.41 83.41 1.9K
13:16 83.41 83.42 83.40 83.42 1.3K
13:17 83.38 83.39 83.38 83.39 1.3K
13:18 83.43 83.45 83.43 83.45 0.3K
13:19 83.40 83.40 83.40 83.40 3.7K
13:20 83.39 83.39 83.39 83.39 1.7K
13:21 83.40 83.43 83.40 83.43 1.8K
13:22 83.40 83.43 83.40 83.43 5.4K
13:23 83.38 83.38 83.38 83.38 0.1K
13:24 83.35 83.35 83.30 83.30 1.5K
13:25 83.30 83.30 83.26 83.29 2.3K
13:26 83.23 83.23 83.16 83.16 2.1K
13:27 83.04 83.09 83.04 83.09 5.5K
13:28 83.06 83.06 83.03 83.03 1.0K
13:29 83.05 83.14 83.03 83.14 2.6K
13:30 83.13 83.23 83.13 83.23 0.3K
13:31 83.26 83.41 83.26 83.41 4.1K
13:32 83.38 83.38 83.36 83.36 0.8K
13:33 83.41 83.46 83.40 83.46 4.0K
13:34 83.42 83.44 83.41 83.44 16.3K
13:35 83.41 83.41 83.38 83.38 3.6K
13:36 83.36 83.43 83.36 83.43 1.4K
13:37 83.42 83.54 83.42 83.53 3.2K
13:38 83.53 83.59 83.53 83.54 4.3K
13:39 83.59 83.59 83.58 83.58 5.4K
13:40 83.60 83.60 83.59 83.60 1.9K
13:41 83.58 83.60 83.58 83.60 6.7K
13:42 83.60 83.60 83.59 83.59 3.3K
13:43 83.62 83.64 83.59 83.59 1.7K
13:44 83.58 83.58 83.52 83.55 4.2K
13:45 83.53 83.53 83.53 83.53 0.6K
13:46 83.61 83.62 83.61 83.62 0.8K
13:47 83.62 83.62 83.61 83.61 1.0K
13:48 83.65 83.68 83.65 83.68 1.3K
13:49 83.68 83.68 83.65 83.65 2.9K
13:50 83.65 83.67 83.62 83.62 3.6K
13:51 83.60 83.60 83.52 83.52 8.1K
13:52 83.54 83.54 83.51 83.51 1.4K
13:53 83.58 83.59 83.58 83.59 0.3K
13:54 83.60 83.60 83.57 83.57 2.3K
13:55 83.56 83.56 83.53 83.55 2.4K
13:56 83.56 83.63 83.56 83.63 1.6K
13:57 83.70 83.70 83.70 83.70 0.8K
13:59 83.69 83.72 83.69 83.72 1.0K
14:01 83.69 83.70 83.69 83.70 1.7K
14:02 83.69 83.69 83.69 83.69 0.3K
14:03 83.73 83.73 83.71 83.71 2.0K
14:04 83.67 83.67 83.66 83.66 1.0K
14:05 83.72 83.72 83.70 83.70 2.7K
14:06 83.68 83.68 83.65 83.68 4.5K
14:07 83.69 83.71 83.69 83.71 1.1K
14:08 83.69 83.73 83.68 83.70 13.1K
14:09 83.71 83.71 83.71 83.71 0.2K
14:10 83.76 83.76 83.72 83.73 4.0K
14:12 83.68 83.68 83.68 83.68 0.8K
14:14 83.62 83.64 83.61 83.63 4.0K
14:15 83.61 83.63 83.60 83.61 1.4K
14:16 83.58 83.58 83.52 83.54 7.5K
14:17 83.56 83.57 83.53 83.55 2.1K
14:18 83.57 83.61 83.57 83.61 3.4K
14:19 83.60 83.60 83.54 83.54 1.0K
14:20 83.58 83.59 83.55 83.55 7.1K
14:21 83.53 83.53 83.49 83.49 1.1K
14:22 83.51 83.51 83.51 83.51 0.5K
14:23 83.51 83.51 83.50 83.50 1.2K
14:24 83.49 83.49 83.49 83.49 5.0K
14:25 83.52 83.52 83.47 83.47 4.3K
14:26 83.47 83.51 83.44 83.44 10.4K
14:27 83.48 83.49 83.46 83.46 4.2K
14:28 83.46 83.50 83.46 83.50 3.3K
14:29 83.50 83.54 83.50 83.54 3.0K
14:30 83.53 83.53 83.48 83.50 3.8K
14:31 83.44 83.47 83.44 83.47 2.3K
14:32 83.48 83.48 83.48 83.48 1.1K
14:33 83.54 83.54 83.52 83.52 4.0K
14:34 83.58 83.58 83.58 83.58 0.2K
14:35 83.56 83.56 83.52 83.52 1.0K
14:36 83.59 83.60 83.59 83.60 0.4K
14:37 83.60 83.60 83.60 83.60 1.7K
14:38 83.52 83.52 83.47 83.50 3.8K
14:39 83.50 83.50 83.50 83.50 0.5K
14:40 83.56 83.56 83.56 83.56 0.7K
14:42 83.52 83.52 83.52 83.52 0.7K
14:43 83.54 83.54 83.54 83.54 0.3K
14:44 83.57 83.61 83.57 83.60 0.6K
14:45 83.63 83.63 83.61 83.61 2.5K
14:46 83.57 83.57 83.57 83.57 1.1K
14:47 83.60 83.60 83.60 83.60 1.2K
14:48 83.63 83.63 83.63 83.63 1.1K
14:49 83.64 83.66 83.64 83.66 0.5K
14:50 83.62 83.62 83.62 83.62 0.8K
14:51 83.66 83.66 83.66 83.66 2.0K
14:52 83.67 83.70 83.67 83.68 5.5K
14:53 83.70 83.73 83.70 83.73 2.6K
14:54 83.74 83.76 83.71 83.72 8.9K
14:55 83.74 83.77 83.74 83.77 1.5K
14:56 83.81 83.84 83.81 83.83 3.0K
14:57 83.84 83.84 83.84 83.84 0.9K
14:58 83.85 83.85 83.85 83.85 0.8K
14:59 83.83 83.83 83.80 83.80 2.4K
15:00 83.82 83.84 83.80 83.84 2.6K
15:01 83.79 83.81 83.79 83.81 2.8K
15:02 83.81 83.84 83.80 83.82 5.2K
15:03 83.83 83.83 83.83 83.83 0.4K
15:04 83.81 83.81 83.81 83.81 0.8K
15:05 83.82 83.82 83.78 83.78 1.5K
15:06 83.81 83.83 83.81 83.82 1.2K
15:07 83.79 83.79 83.77 83.77 1.0K
15:08 83.81 83.86 83.79 83.86 5.8K
15:09 83.84 83.84 83.84 83.84 3.5K
15:10 83.85 83.86 83.85 83.86 6.6K
15:11 83.86 83.86 83.85 83.85 1.2K
15:12 83.83 83.83 83.77 83.77 3.6K
15:13 83.77 83.79 83.75 83.79 4.8K
15:14 83.81 83.85 83.81 83.85 2.3K
15:15 83.83 83.85 83.83 83.84 5.6K
15:16 83.84 83.84 83.78 83.80 12.5K
15:17 83.83 83.87 83.83 83.84 11.9K
15:18 83.83 83.83 83.77 83.77 12.7K
15:19 83.79 83.85 83.79 83.84 12.8K
15:20 83.82 83.82 83.81 83.81 1.6K
15:21 83.83 83.83 83.82 83.83 0.7K
15:22 83.81 83.81 83.77 83.81 2.9K
15:23 83.78 83.81 83.76 83.77 16.3K
15:24 83.77 83.82 83.77 83.80 5.3K
15:25 83.77 83.78 83.77 83.78 3.7K
15:26 83.76 83.77 83.76 83.77 1.5K
15:27 83.73 83.77 83.73 83.77 3.8K
15:28 83.78 83.78 83.75 83.76 0.8K
15:29 83.77 83.77 83.74 83.74 3.4K
15:30 83.74 83.76 83.68 83.68 2.3K
15:31 83.63 83.65 83.63 83.65 1.7K
15:32 83.66 83.66 83.63 83.64 2.0K
15:33 83.61 83.64 83.58 83.60 23.5K
15:34 83.59 83.60 83.58 83.60 3.2K
15:35 83.61 83.63 83.61 83.62 4.4K
15:36 83.61 83.61 83.46 83.47 37.0K
15:37 83.35 83.44 83.32 83.38 37.8K
15:38 83.36 83.41 83.30 83.41 3.7K
15:39 83.39 83.41 83.27 83.32 8.3K
15:40 83.25 83.36 83.25 83.30 10.3K
15:41 83.32 83.44 83.28 83.40 15.1K
15:42 83.31 83.35 83.27 83.34 2.2K
15:43 83.28 83.30 83.24 83.26 4.4K
15:44 83.25 83.27 83.12 83.13 14.8K
15:45 83.15 83.32 83.15 83.32 5.8K
15:46 83.33 83.33 83.29 83.32 4.0K
15:47 83.35 83.39 83.34 83.38 8.4K
15:48 83.36 83.42 83.36 83.40 11.8K
15:49 83.41 83.45 83.38 83.38 10.2K
15:50 83.40 83.43 83.35 83.36 8.9K
15:51 83.37 83.37 83.29 83.29 7.6K
15:52 83.31 83.37 83.31 83.35 4.0K
15:53 83.32 83.32 83.24 83.26 7.1K
15:54 83.32 83.34 83.29 83.34 6.1K
15:55 83.33 83.40 83.33 83.40 9.1K
15:56 83.39 83.40 83.38 83.39 12.0K
15:57 83.41 83.41 83.29 83.29 9.5K
15:58 83.32 83.32 83.28 83.30 8.8K
15:59 83.32 83.32 83.10 83.16 43.7K
16:00 83.17 83.18 83.17 83.18 40.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし