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 75.03 75.03 74.83 75.02 293.9K
09:31 75.13 75.56 75.13 75.47 28.7K
09:32 75.52 75.82 75.38 75.77 60.3K
09:33 75.79 76.30 75.79 76.17 49.5K
09:34 76.28 76.29 76.01 76.08 16.0K
09:35 76.20 76.20 75.81 75.98 56.8K
09:36 75.96 76.11 75.76 76.06 48.2K
09:37 75.89 76.07 75.79 76.07 67.5K
09:38 76.13 76.36 76.13 76.36 59.0K
09:39 76.39 76.50 76.25 76.50 47.3K
09:40 76.52 76.53 76.22 76.37 70.0K
09:41 76.41 76.43 76.25 76.27 16.2K
09:42 76.28 76.40 76.08 76.08 29.0K
09:43 76.11 76.35 76.09 76.30 51.4K
09:44 76.18 76.36 76.18 76.28 19.4K
09:45 76.35 76.40 76.13 76.19 17.3K
09:46 76.16 76.16 75.99 76.14 23.1K
09:47 76.10 76.20 75.99 76.18 23.4K
09:48 76.18 76.18 75.92 76.05 28.3K
09:49 76.11 76.23 76.10 76.12 18.2K
09:50 76.16 76.16 76.02 76.10 10.8K
09:51 76.06 76.23 75.95 76.23 20.0K
09:52 76.25 76.26 76.11 76.15 18.7K
09:53 76.16 76.16 75.95 75.95 17.0K
09:54 75.86 75.98 75.82 75.97 9.9K
09:55 75.89 75.92 75.83 75.92 9.7K
09:56 75.94 76.21 75.94 76.21 22.4K
09:57 76.24 76.40 76.24 76.38 12.5K
09:58 76.45 76.69 76.45 76.68 11.2K
09:59 76.68 76.68 76.58 76.60 19.6K
10:00 76.54 76.54 76.38 76.42 11.7K
10:01 76.47 76.59 76.47 76.51 10.1K
10:02 76.49 76.49 76.30 76.33 13.1K
10:03 76.31 76.41 76.30 76.34 6.9K
10:04 76.36 76.36 76.26 76.31 7.8K
10:05 76.34 76.61 76.34 76.60 17.2K
10:06 76.62 76.64 76.52 76.60 5.5K
10:07 76.64 76.66 76.58 76.62 8.7K
10:08 76.66 76.82 76.66 76.81 8.6K
10:09 76.83 76.90 76.83 76.84 13.6K
10:10 76.80 76.80 76.71 76.72 9.3K
10:11 76.65 76.78 76.65 76.78 8.2K
10:12 76.87 76.87 76.74 76.74 9.1K
10:13 76.82 76.87 76.81 76.87 20.7K
10:14 76.84 76.86 76.70 76.75 23.4K
10:15 76.71 76.72 76.63 76.67 11.2K
10:16 76.68 76.82 76.68 76.82 9.3K
10:17 77.02 77.10 76.95 76.95 16.7K
10:18 76.95 76.99 76.95 76.97 6.7K
10:19 77.04 77.07 76.91 76.94 6.3K
10:20 77.02 77.17 77.02 77.17 13.2K
10:21 77.17 77.39 77.07 77.39 32.2K
10:22 77.33 77.49 77.30 77.48 78.1K
10:23 77.49 77.59 77.49 77.54 5.8K
10:24 77.49 77.76 77.49 77.71 20.4K
10:25 77.71 78.19 77.71 78.15 58.1K
10:26 78.09 78.12 77.92 77.94 37.8K
10:27 77.94 78.05 77.91 78.01 26.8K
10:28 77.95 77.95 77.75 77.87 12.0K
10:29 77.84 78.10 77.78 78.03 25.0K
10:30 77.97 77.97 77.69 77.69 23.2K
10:31 77.67 77.77 77.63 77.72 14.9K
10:32 77.72 77.88 77.72 77.87 25.6K
10:33 77.89 77.90 77.80 77.90 18.7K
10:34 77.96 78.07 77.94 78.02 15.6K
10:35 78.02 78.08 77.94 77.97 14.3K
10:36 77.92 77.93 77.77 77.77 12.2K
10:37 77.78 77.85 77.72 77.77 3.4K
10:38 77.80 77.85 77.70 77.77 14.9K
10:39 77.82 77.83 77.73 77.76 11.2K
10:40 77.83 77.90 77.79 77.82 16.5K
10:41 77.71 78.14 77.71 78.14 15.3K
10:42 78.13 78.40 78.13 78.38 25.5K
10:43 78.38 78.54 78.38 78.43 13.7K
10:44 78.47 78.47 78.22 78.30 10.1K
10:45 78.24 78.46 78.24 78.44 24.7K
10:46 78.39 78.62 78.32 78.60 8.1K
10:47 78.57 78.57 78.44 78.47 14.8K
10:48 78.51 78.72 78.47 78.64 15.2K
10:49 78.57 78.70 78.49 78.70 7.5K
10:50 78.72 78.99 78.72 78.87 46.4K
10:51 78.91 78.94 78.75 78.75 9.4K
10:52 78.71 78.72 78.59 78.72 8.6K
10:53 78.61 78.67 78.55 78.56 7.1K
10:54 78.51 78.51 78.41 78.47 12.7K
10:55 78.49 78.77 78.49 78.77 19.9K
10:56 78.71 78.72 78.62 78.72 3.3K
10:57 78.71 78.74 78.69 78.72 9.6K
10:58 78.77 78.77 78.64 78.64 6.1K
10:59 78.64 78.65 78.46 78.46 19.8K
11:00 78.44 78.55 78.43 78.54 12.5K
11:01 78.57 78.62 78.49 78.58 12.6K
11:02 78.59 78.59 78.50 78.52 7.0K
11:03 78.45 78.46 78.27 78.28 23.0K
11:04 78.28 78.40 78.27 78.33 10.8K
11:05 78.34 78.34 77.89 78.01 75.1K
11:06 78.14 78.20 78.10 78.18 12.7K
11:07 78.10 78.10 77.93 77.98 11.7K
11:08 78.06 78.10 78.02 78.08 21.9K
11:09 78.01 78.04 77.90 77.94 4.4K
11:10 77.99 78.16 77.98 78.04 6.2K
11:11 78.02 78.02 77.89 77.92 5.1K
11:12 77.96 77.98 77.92 77.93 3.6K
11:13 77.95 78.09 77.95 78.09 8.3K
11:14 78.06 78.15 78.06 78.13 6.7K
11:15 78.18 78.20 78.14 78.15 14.1K
11:16 78.14 78.18 77.99 77.99 9.7K
11:17 77.99 78.06 77.93 78.06 12.4K
11:18 78.13 78.17 78.13 78.17 2.1K
11:19 78.26 78.30 78.23 78.30 14.4K
11:20 78.33 78.33 78.22 78.24 7.2K
11:21 78.23 78.23 78.12 78.17 2.8K
11:22 78.21 78.28 78.21 78.24 2.4K
11:23 78.29 78.34 78.26 78.34 4.3K
11:24 78.34 78.51 78.34 78.47 19.9K
11:25 78.44 78.57 78.44 78.57 2.6K
11:26 78.54 78.54 78.37 78.37 11.7K
11:27 78.45 78.51 78.37 78.38 3.1K
11:28 78.43 78.45 78.38 78.39 8.1K
11:29 78.38 78.38 78.26 78.35 3.3K
11:30 78.32 78.34 78.18 78.24 2.7K
11:31 78.09 78.24 78.08 78.24 338.4K
11:32 78.22 78.36 78.22 78.33 5.3K
11:33 78.36 78.46 78.36 78.43 7.6K
11:34 78.46 78.46 78.43 78.44 4.7K
11:35 78.44 78.54 78.44 78.51 10.1K
11:36 78.50 78.51 78.41 78.42 3.1K
11:37 78.42 78.42 78.28 78.30 3.8K
11:38 78.32 78.32 78.28 78.28 1.0K
11:39 78.38 78.38 78.38 78.38 0.6K
11:40 78.44 78.49 78.44 78.47 2.4K
11:41 78.43 78.49 78.43 78.45 4.5K
11:42 78.39 78.39 78.33 78.34 1.6K
11:43 78.34 78.37 78.34 78.37 1.8K
11:44 78.38 78.44 78.38 78.43 4.3K
11:45 78.37 78.40 78.30 78.30 5.9K
11:46 78.34 78.34 78.31 78.33 7.1K
11:47 78.30 78.30 78.28 78.28 1.1K
11:48 78.27 78.35 78.27 78.35 2.3K
11:49 78.34 78.34 78.19 78.19 7.0K
11:50 78.36 78.37 78.36 78.37 1.4K
11:51 78.51 78.54 78.49 78.54 7.5K
11:52 78.52 78.52 78.50 78.50 2.3K
11:53 78.43 78.43 78.43 78.43 1.2K
11:54 78.40 78.40 78.39 78.39 0.4K
11:55 78.37 78.37 78.33 78.33 2.3K
11:56 78.33 78.33 78.24 78.25 6.7K
11:57 78.29 78.29 78.23 78.22 1.7K
11:58 78.24 78.24 78.18 78.18 1.0K
11:59 78.16 78.16 78.13 78.14 5.0K
12:00 78.19 78.20 78.11 78.11 12.3K
12:01 78.12 78.14 78.02 78.02 11.5K
12:02 78.00 78.00 77.85 77.85 12.7K
12:03 77.85 77.85 77.73 77.73 22.6K
12:04 77.78 77.96 77.78 77.96 7.6K
12:05 77.96 77.97 77.90 77.94 11.6K
12:06 77.98 78.05 77.98 78.04 2.8K
12:07 78.03 78.07 78.01 78.01 1.2K
12:08 77.99 78.09 77.99 78.09 4.5K
12:09 78.12 78.14 78.11 78.14 2.3K
12:10 78.13 78.13 78.09 78.09 0.2K
12:11 78.05 78.11 78.05 78.06 1.6K
12:12 78.01 78.15 78.01 78.14 2.1K
12:13 78.13 78.13 78.10 78.13 2.3K
12:14 78.11 78.17 78.11 78.13 1.4K
12:15 78.05 78.05 78.03 78.05 3.4K
12:16 78.05 78.10 78.02 78.08 5.2K
12:17 78.12 78.15 78.10 78.12 7.5K
12:18 78.18 78.23 78.16 78.19 4.3K
12:19 78.16 78.16 78.11 78.11 4.8K
12:20 78.15 78.29 78.15 78.27 11.8K
12:21 78.27 78.27 78.24 78.26 5.1K
12:22 78.28 78.30 78.28 78.30 2.4K
12:23 78.32 78.34 78.31 78.32 2.5K
12:24 78.33 78.38 78.33 78.34 4.0K
12:25 78.36 78.39 78.36 78.38 1.0K
12:26 78.43 78.44 78.43 78.44 0.9K
12:27 78.41 78.41 78.26 78.27 3.2K
12:28 78.25 78.25 78.21 78.21 11.0K
12:29 78.18 78.18 78.16 78.16 1.2K
12:30 78.10 78.12 78.06 78.06 4.4K
12:31 78.09 78.10 78.07 78.07 1.6K
12:32 78.08 78.10 78.08 78.08 1.3K
12:33 78.08 78.10 78.03 78.03 3.6K
12:34 78.07 78.08 78.04 78.06 3.4K
12:35 78.03 78.03 77.93 77.94 10.9K
12:36 77.83 77.83 77.75 77.75 8.0K
12:37 77.86 77.86 77.82 77.86 8.1K
12:38 77.81 77.90 77.80 77.88 6.7K
12:39 77.85 77.87 77.85 77.87 2.8K
12:40 77.89 77.90 77.89 77.90 5.1K
12:41 77.93 77.96 77.93 77.96 0.9K
12:42 77.87 77.93 77.87 77.93 0.6K
12:43 77.95 77.98 77.95 77.98 1.3K
12:44 77.94 77.94 77.88 77.89 9.0K
12:45 77.88 78.02 77.88 78.02 11.1K
12:46 78.00 78.00 77.93 77.97 2.3K
12:47 77.92 77.94 77.91 77.91 1.3K
12:48 77.93 77.95 77.93 77.95 2.3K
12:49 77.91 78.37 77.82 78.27 102.4K
12:50 78.23 78.36 78.16 78.35 45.2K
12:51 78.36 78.44 78.19 78.19 35.5K
12:52 78.23 78.23 78.12 78.20 8.3K
12:53 78.20 78.46 78.20 78.46 3.5K
12:54 78.51 78.77 78.51 78.77 13.7K
12:55 78.74 78.74 78.34 78.45 75.5K
12:56 78.45 78.72 78.45 78.64 33.9K
12:57 78.52 78.64 78.38 78.45 13.9K
12:58 78.49 78.72 78.49 78.69 8.0K
12:59 78.65 78.77 78.58 78.72 13.3K
13:00 78.72 78.72 78.56 78.60 17.4K
13:01 78.54 78.75 78.54 78.70 19.3K
13:02 78.66 78.69 78.54 78.67 13.3K
13:03 78.69 78.73 78.60 78.65 8.7K
13:04 78.69 78.85 78.69 78.85 7.0K
13:05 78.85 78.89 78.81 78.84 6.8K
13:06 78.80 78.98 78.80 78.98 2.2K
13:07 78.96 78.99 78.90 78.98 4.1K
13:08 78.97 78.97 78.84 78.84 8.3K
13:09 78.79 78.83 78.73 78.77 5.7K
13:10 78.78 78.78 78.75 78.75 2.4K
13:11 78.74 78.74 78.60 78.60 4.2K
13:12 78.62 78.62 78.59 78.59 4.3K
13:13 78.61 78.69 78.61 78.69 5.6K
13:14 78.74 78.74 78.61 78.61 4.6K
13:15 78.62 78.69 78.62 78.69 3.3K
13:16 78.69 78.69 78.55 78.57 2.6K
13:17 78.69 78.86 78.69 78.83 0.7K
13:18 78.87 78.87 78.83 78.84 1.6K
13:19 78.85 78.85 78.85 78.85 0.9K
13:20 78.83 78.83 78.83 78.83 0.5K
13:21 78.82 78.82 78.82 78.82 1.3K
13:22 78.69 78.69 78.64 78.64 0.6K
13:23 78.76 78.76 78.76 78.76 1.6K
13:24 78.79 78.79 78.79 78.79 3.6K
13:25 78.86 78.86 78.86 78.86 0.4K
13:26 78.89 79.08 78.89 78.99 14.7K
13:27 79.00 79.01 78.98 78.97 1.3K
13:28 78.97 79.01 78.97 79.01 3.2K
13:29 78.98 78.98 78.94 78.94 1.9K
13:30 78.80 78.87 78.78 78.87 6.3K
13:31 78.86 78.86 78.83 78.86 1.5K
13:32 79.02 79.04 79.02 79.04 3.5K
13:33 79.05 79.08 78.99 79.08 8.4K
13:34 79.13 79.13 79.07 79.11 1.6K
13:35 79.04 79.09 79.02 79.09 3.5K
13:36 78.99 78.99 78.98 78.98 1.1K
13:37 79.03 79.10 79.03 79.08 1.2K
13:38 79.06 79.14 79.06 79.14 2.2K
13:39 79.12 79.13 79.08 79.11 5.6K
13:40 79.11 79.19 79.10 79.19 5.1K
13:41 79.17 79.25 79.16 79.24 12.3K
13:42 79.17 79.20 79.10 79.10 6.3K
13:43 79.05 79.05 78.99 79.01 3.1K
13:44 79.07 79.09 79.07 79.09 1.9K
13:45 78.93 79.02 78.93 79.02 8.0K
13:46 79.14 79.17 79.09 79.17 2.8K
13:47 79.21 79.21 79.10 79.11 2.5K
13:48 79.14 79.26 79.14 79.24 4.7K
13:49 79.26 79.26 79.22 79.25 2.3K
13:50 79.27 79.34 79.27 79.34 3.6K
13:51 79.30 79.32 79.24 79.31 9.0K
13:52 79.26 79.26 79.26 79.26 1.0K
13:53 79.31 79.31 79.29 79.29 2.7K
13:54 79.27 79.27 79.23 79.23 2.8K
13:55 79.20 79.24 79.20 79.24 12.9K
13:56 79.27 79.31 79.23 79.23 5.2K
13:57 79.22 79.22 79.20 79.20 3.2K
13:58 79.17 79.29 79.16 79.29 4.3K
13:59 79.31 79.31 79.26 79.26 1.7K
14:00 79.27 79.47 79.27 79.47 15.8K
14:01 79.46 79.46 79.32 79.32 16.4K
14:02 79.33 79.40 79.33 79.40 1.9K
14:03 79.48 79.48 79.29 79.29 12.0K
14:04 79.26 79.40 79.23 79.35 11.5K
14:05 79.31 79.39 79.24 79.24 8.3K
14:06 79.20 79.25 79.20 79.25 2.6K
14:07 79.16 79.16 79.05 79.14 5.6K
14:08 79.21 79.27 79.21 79.26 1.2K
14:09 79.27 79.34 79.27 79.34 2.5K
14:10 79.35 79.42 79.35 79.42 11.2K
14:11 79.40 79.40 79.30 79.30 15.5K
14:12 79.28 79.28 79.28 79.28 0.3K
14:13 79.27 79.27 79.24 79.27 3.0K
14:14 79.37 79.37 79.37 79.37 0.9K
14:15 79.32 79.37 79.32 79.35 2.2K
14:16 79.35 79.47 79.33 79.47 2.6K
14:17 79.59 79.69 79.49 79.68 6.8K
14:18 79.67 79.81 79.67 79.80 4.4K
14:19 79.91 79.91 79.68 79.68 4.8K
14:20 79.64 79.86 79.64 79.86 5.3K
14:21 79.83 80.02 79.83 79.92 14.3K
14:22 79.99 79.99 79.84 79.87 16.6K
14:23 79.72 79.87 79.68 79.86 5.2K
14:24 79.77 79.82 79.75 79.82 5.0K
14:25 79.77 79.77 79.74 79.74 2.2K
14:26 79.90 79.95 79.83 79.90 5.4K
14:27 79.88 79.90 79.77 79.82 8.6K
14:28 79.81 79.81 79.77 79.79 3.5K
14:29 79.74 79.74 79.71 79.72 4.2K
14:30 79.75 79.75 79.72 79.74 5.3K
14:31 79.81 79.86 79.81 79.86 7.4K
14:32 79.94 79.99 79.94 79.96 4.7K
14:33 79.96 80.06 79.96 80.05 4.1K
14:34 80.03 80.10 80.03 80.06 8.7K
14:35 80.07 80.14 80.05 80.08 29.0K
14:36 80.06 80.14 80.06 80.13 9.7K
14:37 80.07 80.09 80.04 80.09 7.3K
14:38 80.09 80.17 80.09 80.17 3.8K
14:39 80.15 80.17 80.11 80.13 4.1K
14:40 80.09 80.17 80.06 80.15 16.5K
14:41 80.18 80.24 80.18 80.22 12.3K
14:42 80.23 80.26 80.20 80.26 2.2K
14:43 80.23 80.26 80.23 80.26 11.2K
14:44 80.26 80.33 80.25 80.33 9.0K
14:45 80.31 80.50 80.31 80.50 15.8K
14:46 80.47 80.54 80.38 80.53 28.3K
14:47 80.54 80.54 80.34 80.49 9.8K
14:48 80.51 80.54 80.48 80.54 19.0K
14:49 80.56 80.66 80.51 80.60 24.0K
14:50 80.64 80.69 80.50 80.66 19.7K
14:51 80.62 80.65 80.48 80.65 14.9K
14:52 80.64 80.64 80.45 80.64 13.2K
14:53 80.52 80.77 80.51 80.77 14.7K
14:54 80.72 80.81 80.68 80.78 42.4K
14:55 80.76 80.83 80.68 80.83 28.0K
14:56 80.78 80.86 80.67 80.84 11.7K
14:57 80.86 80.86 80.76 80.86 11.2K
14:58 80.78 80.83 80.78 80.83 4.0K
14:59 80.87 80.89 80.80 80.81 6.4K
15:00 80.83 80.92 80.78 80.92 13.5K
15:01 80.83 80.88 80.76 80.88 9.7K
15:02 80.88 80.88 80.70 80.76 17.9K
15:03 80.79 80.83 80.71 80.83 13.8K
15:04 80.77 80.86 80.76 80.82 7.0K
15:05 80.78 80.78 80.46 80.46 18.2K
15:06 80.46 80.53 80.44 80.49 18.4K
15:07 80.50 80.50 80.36 80.39 4.1K
15:08 80.34 80.34 80.21 80.30 7.3K
15:09 80.24 80.42 80.24 80.33 6.2K
15:10 80.33 80.59 80.30 80.59 7.5K
15:11 80.64 80.64 80.41 80.47 16.7K
15:12 80.53 80.55 80.53 80.55 0.4K
15:13 80.42 80.44 80.40 80.41 9.9K
15:14 80.39 80.49 80.39 80.39 8.3K
15:15 80.35 80.49 80.35 80.49 2.8K
15:16 80.50 80.59 80.50 80.59 3.1K
15:17 80.58 80.60 80.58 80.60 2.2K
15:18 80.49 80.53 80.47 80.53 1.4K
15:19 80.51 80.53 80.48 80.48 2.2K
15:20 80.58 80.70 80.58 80.69 13.0K
15:21 80.69 80.79 80.69 80.75 5.3K
15:22 80.72 80.73 80.69 80.71 6.8K
15:23 80.79 80.83 80.74 80.82 19.3K
15:24 80.84 80.86 80.80 80.86 11.3K
15:25 80.87 80.87 80.76 80.77 13.1K
15:26 80.70 80.78 80.70 80.78 1.6K
15:27 80.84 80.86 80.77 80.77 16.6K
15:28 80.82 80.82 80.68 80.71 6.3K
15:29 80.70 80.70 80.62 80.68 15.4K
15:30 80.74 80.81 80.70 80.75 12.0K
15:31 80.78 80.82 80.75 80.78 13.7K
15:32 80.82 80.89 80.81 80.87 8.3K
15:33 80.86 80.91 80.85 80.86 19.2K
15:34 80.85 80.85 80.73 80.73 4.3K
15:35 80.72 80.77 80.71 80.77 1.8K
15:36 80.79 80.79 80.72 80.72 4.2K
15:37 80.72 80.74 80.60 80.60 4.9K
15:38 80.63 80.70 80.63 80.67 6.5K
15:39 80.67 80.67 80.62 80.66 4.0K
15:40 80.63 80.70 80.63 80.67 5.2K
15:41 80.65 80.70 80.63 80.63 7.8K
15:42 80.60 80.60 80.48 80.49 5.8K
15:43 80.50 80.52 80.45 80.46 6.6K
15:44 80.48 80.50 80.45 80.46 2.7K
15:45 80.43 80.45 80.38 80.41 6.3K
15:46 80.41 80.41 80.27 80.29 27.0K
15:47 80.28 80.40 80.28 80.37 9.6K
15:48 80.43 80.48 80.43 80.45 7.6K
15:49 80.46 80.48 80.46 80.46 8.0K
15:50 80.47 80.63 80.47 80.62 28.8K
15:51 80.58 80.63 80.54 80.61 7.2K
15:52 80.55 80.61 80.55 80.58 10.1K
15:53 80.54 80.70 80.54 80.70 26.5K
15:54 80.65 80.69 80.59 80.59 7.2K
15:55 80.54 80.54 80.40 80.42 10.4K
15:56 80.32 80.32 80.24 80.25 21.9K
15:57 80.27 80.27 80.22 80.22 6.6K
15:58 80.22 80.22 80.16 80.20 14.5K
15:59 80.20 80.29 80.16 80.16 48.4K
16:00 80.18 80.18 80.17 80.17 51.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし