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 82.98 83.06 82.98 83.06 93.1K
09:31 83.03 83.10 83.03 83.09 4.8K
09:32 82.99 82.99 82.92 82.92 3.4K
09:33 82.90 82.90 82.78 82.78 2.9K
09:34 82.76 82.76 82.72 82.72 6.7K
09:35 82.65 82.66 82.55 82.55 22.1K
09:36 82.52 82.62 82.51 82.62 14.5K
09:37 82.63 82.64 82.63 82.64 1.5K
09:38 82.60 82.63 82.58 82.58 6.3K
09:39 82.57 82.64 82.56 82.64 14.7K
09:41 82.66 82.66 82.66 82.66 1.5K
09:42 82.71 82.79 82.71 82.77 2.0K
09:43 82.84 82.87 82.83 82.83 2.5K
09:44 82.84 82.84 82.79 82.79 3.2K
09:45 82.82 82.82 82.82 82.82 0.3K
09:46 82.72 82.74 82.66 82.66 2.5K
09:47 82.66 82.66 82.63 82.64 1.4K
09:48 82.64 82.66 82.64 82.66 1.5K
09:49 82.64 82.64 82.58 82.59 6.4K
09:50 82.57 82.57 82.50 82.52 11.7K
09:51 82.51 82.59 82.49 82.59 17.8K
09:52 82.60 82.69 82.60 82.69 15.9K
09:53 82.72 82.73 82.72 82.73 5.2K
09:54 82.73 82.79 82.73 82.79 3.1K
09:55 82.79 82.79 82.72 82.72 2.7K
09:56 82.72 82.73 82.71 82.71 1.1K
09:57 82.73 82.74 82.69 82.70 7.8K
09:58 82.69 82.72 82.69 82.72 0.4K
09:59 82.72 82.72 82.72 82.72 1.2K
10:00 82.86 82.92 82.86 82.86 4.0K
10:01 82.89 82.92 82.89 82.90 4.0K
10:02 82.94 82.99 82.94 82.94 12.6K
10:03 82.91 82.97 82.89 82.97 3.1K
10:04 82.93 82.97 82.88 82.96 15.6K
10:05 83.00 83.00 82.89 82.89 11.2K
10:06 82.95 82.95 82.95 82.95 0.7K
10:07 82.91 82.98 82.91 82.95 2.6K
10:08 82.94 82.94 82.89 82.89 3.0K
10:09 82.94 83.00 82.94 82.96 7.0K
10:10 83.00 83.04 83.00 83.04 5.5K
10:11 83.07 83.16 83.07 83.16 8.3K
10:12 83.18 83.21 83.14 83.14 10.4K
10:13 83.18 83.18 83.08 83.11 3.7K
10:14 83.11 83.11 83.04 83.10 12.9K
10:15 83.13 83.13 83.03 83.03 8.7K
10:16 83.02 83.07 83.02 83.07 3.7K
10:17 83.07 83.07 83.02 83.06 4.5K
10:18 83.07 83.09 83.05 83.05 8.3K
10:19 82.97 82.98 82.82 82.87 11.4K
10:20 82.86 83.02 82.86 82.99 22.6K
10:21 82.98 83.00 82.92 82.96 18.1K
10:22 82.97 83.12 82.97 83.12 20.6K
10:23 83.12 83.32 83.12 83.24 47.8K
10:24 83.25 83.27 83.21 83.21 5.7K
10:25 83.20 83.21 83.18 83.18 1.3K
10:26 83.23 83.33 83.23 83.32 6.0K
10:27 83.33 83.38 83.33 83.38 3.9K
10:28 83.35 83.37 83.35 83.36 5.6K
10:29 83.39 83.41 83.34 83.37 7.1K
10:30 83.38 83.43 83.33 83.43 3.0K
10:31 83.48 83.58 83.43 83.58 20.6K
10:32 83.58 83.61 83.56 83.58 3.4K
10:33 83.60 83.67 83.56 83.66 4.3K
10:34 83.61 83.68 83.61 83.64 3.5K
10:35 83.61 83.68 83.58 83.68 2.6K
10:36 83.67 83.76 83.63 83.63 9.3K
10:37 83.73 83.90 83.73 83.90 5.7K
10:38 83.90 83.93 83.90 83.90 3.9K
10:39 83.90 83.91 83.89 83.90 4.9K
10:40 83.90 83.90 83.80 83.80 10.0K
10:41 83.75 83.82 83.75 83.77 7.3K
10:42 83.70 83.76 83.70 83.75 1.9K
10:43 83.75 83.81 83.75 83.78 4.4K
10:44 83.72 83.72 83.70 83.70 1.4K
10:45 83.79 83.79 83.79 83.79 1.3K
10:46 83.82 83.82 83.76 83.76 4.3K
10:47 83.73 83.81 83.73 83.79 3.6K
10:48 83.80 83.80 83.79 83.79 1.0K
10:49 83.83 83.83 83.80 83.80 18.5K
10:50 83.80 83.80 83.80 83.80 0.8K
10:51 83.82 83.82 83.81 83.81 0.8K
10:52 83.77 83.80 83.74 83.80 3.4K
10:53 83.79 83.79 83.79 83.79 0.4K
10:54 83.81 83.86 83.81 83.86 9.9K
10:55 84.02 84.08 83.97 83.97 21.6K
10:56 83.88 83.88 83.81 83.83 8.7K
10:57 83.78 83.80 83.74 83.74 2.8K
10:58 83.71 83.71 83.62 83.64 35.5K
10:59 83.61 83.62 83.57 83.57 5.0K
11:00 83.62 83.63 83.60 83.63 1.9K
11:02 83.67 83.67 83.53 83.53 4.0K
11:03 83.70 83.73 83.70 83.73 1.1K
11:04 83.68 83.68 83.66 83.66 0.8K
11:05 83.68 83.68 83.59 83.59 0.4K
11:06 83.49 83.49 83.45 83.45 2.2K
11:07 83.47 83.47 83.41 83.41 1.0K
11:08 83.38 83.46 83.38 83.46 12.7K
11:09 83.43 83.52 83.42 83.52 3.6K
11:10 83.50 83.50 83.44 83.44 2.6K
11:11 83.36 83.38 83.34 83.38 3.1K
11:12 83.38 83.38 83.38 83.38 0.5K
11:13 83.42 83.42 83.42 83.42 0.5K
11:14 83.41 83.44 83.41 83.44 1.8K
11:15 83.37 83.37 83.36 83.36 2.4K
11:16 83.33 83.35 83.32 83.32 2.6K
11:17 83.31 83.31 83.27 83.27 1.5K
11:20 83.39 83.40 83.39 83.40 0.9K
11:21 83.35 83.36 83.34 83.34 1.7K
11:22 83.33 83.40 83.33 83.40 1.4K
11:23 83.35 83.42 83.35 83.42 1.3K
11:24 83.43 83.47 83.42 83.47 4.5K
11:25 83.47 83.47 83.42 83.45 4.0K
11:26 83.37 83.37 83.29 83.29 0.8K
11:27 83.16 83.16 83.14 83.14 2.4K
11:28 83.10 83.10 83.01 83.01 3.5K
11:29 83.10 83.11 83.07 83.07 2.9K
11:30 83.08 83.10 83.08 83.10 1.4K
11:31 83.12 83.35 83.12 83.33 9.7K
11:32 83.29 83.29 83.20 83.22 2.6K
11:33 83.18 83.19 83.17 83.19 2.8K
11:34 83.20 83.20 83.20 83.20 0.5K
11:35 83.18 83.18 83.18 83.18 1.1K
11:36 83.12 83.12 83.10 83.10 0.9K
11:37 83.14 83.15 83.09 83.09 0.8K
11:38 83.08 83.09 83.08 83.09 6.4K
11:39 83.07 83.07 83.04 83.04 2.4K
11:40 83.02 83.07 83.02 83.07 3.2K
11:41 83.14 83.16 83.13 83.16 2.4K
11:42 83.14 83.21 83.13 83.20 6.3K
11:43 83.17 83.18 83.17 83.18 2.4K
11:44 83.19 83.19 83.17 83.19 3.7K
11:45 83.22 83.22 83.22 83.21 0.3K
11:46 83.18 83.25 83.18 83.25 2.8K
11:48 83.25 83.26 83.23 83.23 2.9K
11:49 83.23 83.26 83.23 83.26 2.5K
11:50 83.26 83.26 83.20 83.23 5.5K
11:51 83.21 83.28 83.21 83.23 8.8K
11:52 83.20 83.20 83.20 83.20 0.2K
11:53 83.24 83.27 83.24 83.27 1.3K
11:54 83.27 83.28 83.27 83.28 0.7K
11:55 83.28 83.29 83.25 83.25 1.2K
11:56 83.23 83.23 83.23 83.23 1.4K
11:57 83.25 83.27 83.25 83.27 8.5K
11:58 83.24 83.27 83.24 83.26 6.3K
11:59 83.29 83.29 83.28 83.28 2.1K
12:01 83.21 83.21 83.20 83.20 6.2K
12:02 83.23 83.23 83.22 83.22 2.4K
12:03 83.21 83.22 83.21 83.22 0.6K
12:04 83.18 83.18 83.17 83.17 3.6K
12:05 83.08 83.08 83.03 83.03 1.4K
12:06 83.08 83.10 83.04 83.04 3.7K
12:07 83.02 83.04 83.01 83.03 7.0K
12:08 83.02 83.03 82.86 82.96 20.0K
12:09 83.03 83.03 82.92 83.00 10.3K
12:10 83.00 83.04 82.99 83.03 3.7K
12:11 82.93 82.96 82.93 82.96 6.5K
12:12 82.94 82.94 82.92 82.92 5.6K
12:13 82.99 83.11 82.99 83.11 4.5K
12:14 83.09 83.09 83.07 83.07 1.8K
12:15 83.04 83.04 83.04 83.04 1.2K
12:16 83.11 83.11 83.11 83.11 1.3K
12:17 83.02 83.02 83.01 83.02 1.1K
12:18 83.08 83.08 83.08 83.08 3.0K
12:19 83.08 83.08 83.06 83.06 1.1K
12:20 83.00 83.04 83.00 83.04 0.6K
12:21 83.02 83.02 83.01 83.01 1.8K
12:22 82.98 82.98 82.98 82.98 0.3K
12:23 83.00 83.01 83.00 83.01 0.7K
12:24 83.03 83.03 83.03 83.03 2.1K
12:28 83.21 83.21 83.19 83.19 2.0K
12:29 83.20 83.22 83.20 83.22 3.8K
12:30 83.21 83.21 83.20 83.20 0.8K
12:31 83.22 83.23 83.22 83.23 1.0K
12:32 83.21 83.23 83.21 83.23 2.4K
12:34 83.14 83.14 83.14 83.14 6.8K
12:35 83.13 83.13 83.07 83.07 8.2K
12:37 83.04 83.05 83.04 83.04 1.3K
12:38 83.02 83.02 83.01 83.01 9.7K
12:39 83.04 83.04 83.04 83.04 2.4K
12:40 83.04 83.05 83.04 83.05 0.5K
12:41 82.98 82.98 82.96 82.96 5.3K
12:42 82.93 82.93 82.93 82.93 0.1K
12:43 82.95 83.01 82.95 83.01 6.8K
12:44 83.04 83.04 83.03 83.03 7.8K
12:46 83.06 83.06 83.06 83.06 0.4K
12:47 83.01 83.01 83.00 83.00 2.6K
12:48 82.98 82.99 82.98 82.99 6.6K
12:49 82.98 83.01 82.98 83.01 7.2K
12:50 82.95 82.95 82.92 82.92 4.8K
12:51 82.90 82.91 82.90 82.91 1.1K
12:52 82.97 82.97 82.96 82.96 0.7K
12:53 82.97 82.97 82.97 82.97 0.8K
12:54 82.97 82.97 82.97 82.97 0.4K
12:55 82.95 82.96 82.95 82.96 2.8K
12:56 82.98 83.01 82.98 83.00 2.3K
12:57 83.01 83.01 82.94 82.94 1.5K
12:58 82.94 82.95 82.92 82.92 11.0K
12:59 82.89 82.89 82.85 82.85 6.8K
13:00 82.85 82.85 82.82 82.83 6.7K
13:01 82.82 82.84 82.80 82.83 14.5K
13:02 82.86 82.86 82.79 82.79 3.1K
13:03 82.83 82.83 82.83 82.83 1.2K
13:04 82.90 82.90 82.90 82.90 0.6K
13:05 82.83 82.85 82.83 82.85 0.5K
13:06 82.82 82.85 82.82 82.85 1.6K
13:07 82.83 82.84 82.82 82.84 1.3K
13:10 82.90 82.97 82.90 82.97 1.2K
13:11 82.94 82.98 82.94 82.98 0.6K
13:12 83.00 83.01 83.00 83.00 2.9K
13:13 82.98 83.02 82.97 83.02 6.3K
13:14 83.04 83.04 83.03 83.03 1.8K
13:15 83.08 83.08 83.06 83.06 1.2K
13:16 83.06 83.08 83.06 83.08 3.2K
13:17 83.03 83.03 82.98 82.98 3.6K
13:18 82.94 82.94 82.87 82.87 1.6K
13:19 82.88 82.89 82.74 82.74 17.8K
13:20 82.72 82.72 82.62 82.62 15.6K
13:21 82.59 82.60 82.49 82.52 12.5K
13:22 82.64 82.72 82.63 82.69 1.0K
13:23 82.66 82.69 82.66 82.68 15.5K
13:24 82.68 82.68 82.63 82.67 3.3K
13:25 82.60 82.60 82.53 82.53 3.0K
13:26 82.52 82.52 82.43 82.47 7.8K
13:27 82.48 82.53 82.48 82.53 2.6K
13:28 82.54 82.54 82.47 82.48 5.0K
13:29 82.46 82.46 82.36 82.38 18.8K
13:30 82.39 82.39 82.33 82.33 10.1K
13:31 82.35 82.39 82.27 82.27 11.1K
13:32 82.24 82.27 82.08 82.14 8.7K
13:33 82.13 82.15 82.01 82.02 12.6K
13:34 82.03 82.06 81.97 81.97 27.4K
13:35 81.89 82.12 81.88 82.12 19.6K
13:36 82.09 82.09 81.87 81.90 9.8K
13:37 81.81 81.92 81.76 81.92 17.0K
13:38 81.89 81.95 81.72 81.72 17.6K
13:39 81.79 81.99 81.76 81.99 2.3K
13:40 82.02 82.02 81.93 81.96 3.5K
13:41 81.91 81.91 81.84 81.84 5.0K
13:42 81.79 81.90 81.79 81.90 2.5K
13:43 81.88 81.96 81.76 81.76 4.2K
13:44 81.77 81.77 81.62 81.66 12.1K
13:45 81.60 81.60 81.49 81.52 9.8K
13:46 81.51 81.55 81.42 81.53 22.0K
13:47 81.46 81.63 81.46 81.63 7.0K
13:48 81.69 81.70 81.62 81.70 7.9K
13:49 81.68 81.68 81.55 81.62 48.2K
13:50 81.68 81.68 81.51 81.53 45.5K
13:51 81.51 81.51 81.37 81.43 49.6K
13:52 81.53 81.57 81.39 81.39 32.7K
13:53 81.36 81.36 81.25 81.26 76.7K
13:54 81.29 81.29 81.22 81.26 10.0K
13:55 81.26 81.35 81.26 81.35 4.9K
13:56 81.28 81.45 81.28 81.45 8.1K
13:57 81.43 81.45 81.33 81.33 4.5K
13:58 81.33 81.33 81.24 81.27 6.5K
13:59 81.23 81.24 81.23 81.24 2.3K
14:00 81.27 81.32 81.27 81.32 0.3K
14:01 81.34 81.47 81.34 81.47 1.7K
14:02 81.56 81.56 81.41 81.41 3.4K
14:03 81.45 81.47 81.40 81.40 5.1K
14:04 81.44 81.52 81.44 81.46 0.9K
14:05 81.45 81.45 81.40 81.40 3.2K
14:06 81.36 81.36 81.28 81.33 6.2K
14:07 81.32 81.35 81.25 81.25 8.3K
14:08 81.25 81.26 81.12 81.14 5.5K
14:09 81.16 81.30 81.15 81.15 4.5K
14:10 81.20 81.27 81.13 81.27 3.4K
14:11 81.27 81.28 81.27 81.28 1.6K
14:12 81.32 81.32 81.26 81.30 2.4K
14:13 81.31 81.39 81.31 81.34 3.9K
14:14 81.32 81.35 81.26 81.26 1.8K
14:15 81.23 81.38 81.23 81.38 7.1K
14:16 81.34 81.41 81.34 81.38 2.7K
14:17 81.41 81.48 81.37 81.43 5.9K
14:18 81.35 81.35 81.22 81.25 8.0K
14:19 81.23 81.24 81.18 81.18 9.7K
14:20 81.20 81.20 80.95 80.96 13.7K
14:21 80.93 80.93 80.78 80.82 26.6K
14:22 80.94 80.94 80.82 80.89 3.3K
14:23 80.88 80.88 80.83 80.86 6.9K
14:24 80.83 80.95 80.80 80.95 9.4K
14:25 80.97 81.06 80.97 81.00 8.8K
14:26 80.99 81.03 80.95 80.99 3.6K
14:27 80.88 80.98 80.88 80.98 0.9K
14:28 81.04 81.06 81.00 81.02 2.6K
14:30 81.12 81.15 81.07 81.07 2.3K
14:31 81.13 81.19 81.12 81.18 12.4K
14:32 81.15 81.15 81.07 81.15 1.4K
14:33 81.11 81.22 81.11 81.22 0.9K
14:34 81.23 81.23 81.21 81.21 1.3K
14:35 81.20 81.20 81.12 81.17 1.7K
14:36 81.12 81.12 81.03 81.03 1.7K
14:37 81.06 81.09 81.06 81.09 1.6K
14:38 81.06 81.06 81.06 81.06 1.3K
14:39 81.06 81.10 81.06 81.10 1.3K
14:40 81.07 81.13 81.06 81.08 6.2K
14:41 81.16 81.16 81.16 81.16 0.1K
14:42 81.21 81.21 81.14 81.14 2.3K
14:43 81.11 81.11 81.05 81.06 7.3K
14:44 81.04 81.05 80.92 80.96 6.5K
14:45 80.98 80.98 80.90 80.91 10.5K
14:46 80.90 80.90 80.84 80.87 7.8K
14:47 80.92 80.93 80.85 80.85 4.1K
14:48 80.80 80.90 80.80 80.90 4.5K
14:49 80.90 80.90 80.84 80.89 1.5K
14:50 80.89 80.92 80.86 80.86 2.9K
14:51 80.87 80.95 80.87 80.95 2.6K
14:52 80.96 81.04 80.96 81.04 4.1K
14:53 80.91 80.92 80.89 80.92 3.7K
14:54 80.96 81.01 80.96 80.99 1.2K
14:55 81.08 81.14 81.06 81.14 3.9K
14:56 81.04 81.07 81.04 81.07 1.6K
14:57 80.97 80.97 80.94 80.96 4.1K
14:58 80.94 81.03 80.89 81.03 4.8K
14:59 81.04 81.04 80.95 80.95 2.4K
15:00 80.91 80.91 80.83 80.88 6.1K
15:01 80.89 80.89 80.85 80.85 4.3K
15:02 80.83 80.84 80.78 80.80 22.1K
15:03 80.81 80.87 80.80 80.85 21.9K
15:04 80.81 80.82 80.77 80.81 4.0K
15:05 80.88 80.94 80.84 80.86 5.0K
15:06 80.80 80.90 80.80 80.87 5.0K
15:07 80.82 80.87 80.82 80.86 1.7K
15:08 80.85 80.85 80.76 80.76 3.3K
15:09 80.78 80.86 80.78 80.86 1.8K
15:10 80.85 80.85 80.85 80.85 0.4K
15:11 80.86 80.90 80.86 80.90 3.1K
15:12 80.88 80.88 80.75 80.75 5.0K
15:13 80.76 80.81 80.74 80.81 5.0K
15:14 80.79 80.83 80.77 80.80 3.6K
15:15 80.81 80.84 80.76 80.81 3.8K
15:16 80.75 80.75 80.71 80.72 3.4K
15:17 80.80 80.88 80.80 80.83 9.2K
15:18 80.80 80.83 80.80 80.83 0.5K
15:19 80.81 80.86 80.76 80.76 2.1K
15:20 80.77 80.77 80.76 80.76 1.2K
15:21 80.70 80.75 80.68 80.69 6.5K
15:22 80.67 80.67 80.42 80.49 25.1K
15:23 80.45 80.47 80.45 80.45 1.5K
15:24 80.50 80.50 80.48 80.50 0.9K
15:25 80.68 80.68 80.57 80.57 2.6K
15:26 80.60 80.62 80.60 80.62 0.9K
15:27 80.61 80.68 80.61 80.67 3.9K
15:28 80.57 80.57 80.53 80.53 2.0K
15:29 80.56 80.62 80.56 80.62 6.4K
15:30 80.64 80.64 80.60 80.64 7.7K
15:31 80.64 80.67 80.57 80.67 3.6K
15:32 80.73 80.83 80.73 80.80 4.6K
15:33 80.87 80.88 80.87 80.87 3.2K
15:34 80.91 80.91 80.86 80.89 4.6K
15:35 80.87 80.87 80.77 80.77 3.4K
15:36 80.74 80.75 80.71 80.73 7.9K
15:37 80.68 80.68 80.62 80.64 2.0K
15:38 80.72 80.74 80.64 80.64 1.8K
15:39 80.63 80.63 80.53 80.57 19.3K
15:40 80.55 80.57 80.54 80.57 396.7K
15:41 80.60 80.65 80.60 80.64 16.5K
15:42 80.67 80.67 80.63 80.63 4.8K
15:43 80.56 80.56 80.51 80.51 8.0K
15:44 80.55 80.60 80.55 80.56 6.3K
15:45 80.56 80.66 80.56 80.66 4.6K
15:46 80.69 80.71 80.68 80.71 2.7K
15:47 80.57 80.57 80.51 80.52 23.3K
15:48 80.52 80.59 80.51 80.59 17.8K
15:49 80.57 80.65 80.57 80.64 4.6K
15:50 80.71 80.71 80.65 80.69 11.0K
15:51 80.73 80.73 80.67 80.68 6.4K
15:52 80.75 80.77 80.58 80.58 10.5K
15:53 80.61 80.62 80.50 80.54 17.3K
15:54 80.56 80.59 80.47 80.50 15.3K
15:55 80.51 80.52 80.41 80.41 7.0K
15:56 80.41 80.44 80.39 80.39 7.6K
15:57 80.44 80.44 80.39 80.42 9.7K
15:58 80.41 80.43 80.41 80.43 1.5K
15:59 80.43 80.44 80.37 80.40 32.3K
16:00 80.40 80.41 80.40 80.41 29.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし