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 78.65 78.67 78.54 78.63 122.3K
09:31 78.57 78.83 78.57 78.83 8.3K
09:32 78.85 79.12 78.85 79.12 7.2K
09:33 79.22 79.54 79.22 79.35 34.9K
09:34 79.34 79.56 79.34 79.35 11.2K
09:35 79.30 79.36 79.21 79.32 19.0K
09:36 79.39 79.46 79.14 79.14 6.2K
09:37 79.06 79.33 79.06 79.27 12.8K
09:38 79.30 79.56 79.30 79.54 9.9K
09:39 79.47 79.64 79.40 79.54 20.8K
09:40 79.50 79.50 79.38 79.40 15.4K
09:41 79.45 79.46 79.31 79.38 17.7K
09:42 79.38 79.43 79.29 79.43 11.1K
09:43 79.43 79.49 79.38 79.41 9.7K
09:44 79.28 79.43 79.28 79.43 1.3K
09:45 79.45 79.51 79.44 79.44 2.5K
09:46 79.37 79.37 79.30 79.33 6.0K
09:47 79.33 79.33 79.33 79.33 1.1K
09:48 79.09 79.20 79.05 79.05 12.0K
09:49 79.06 79.21 79.06 79.21 6.4K
09:50 79.27 79.30 79.20 79.20 4.3K
09:51 79.13 79.22 79.10 79.15 3.7K
09:52 79.27 79.33 79.27 79.33 0.6K
09:53 79.39 79.43 79.37 79.43 10.5K
09:54 79.34 79.37 79.28 79.28 3.0K
09:55 79.36 79.44 79.36 79.43 6.6K
09:56 79.36 79.36 79.36 79.36 0.5K
09:57 79.32 79.33 79.27 79.29 5.2K
09:58 79.22 79.36 79.22 79.36 2.1K
09:59 79.25 79.30 79.25 79.30 2.1K
10:00 79.33 79.49 79.33 79.33 9.2K
10:01 79.27 79.27 79.14 79.14 1.8K
10:02 79.14 79.14 78.94 79.06 12.4K
10:03 79.04 79.04 78.94 78.98 13.1K
10:04 78.94 79.02 78.94 79.02 4.8K
10:05 79.07 79.15 79.07 79.14 3.5K
10:06 79.10 79.11 79.07 79.11 1.5K
10:07 79.17 79.19 79.15 79.15 0.5K
10:08 79.26 79.26 79.13 79.23 8.8K
10:09 79.27 79.30 79.27 79.30 7.1K
10:10 79.18 79.28 79.18 79.24 6.8K
10:11 79.29 79.29 79.09 79.22 5.3K
10:12 79.08 79.09 78.97 78.97 16.4K
10:13 78.96 78.99 78.64 78.68 20.2K
10:14 78.65 78.74 78.65 78.68 8.1K
10:15 78.65 78.82 78.65 78.68 10.7K
10:16 78.73 78.74 78.49 78.49 21.3K
10:17 78.40 78.47 78.01 78.05 89.4K
10:18 78.09 78.24 77.94 78.17 30.5K
10:19 78.16 78.35 78.11 78.22 17.4K
10:20 78.27 78.38 78.19 78.25 22.0K
10:21 78.27 78.53 78.27 78.53 8.1K
10:22 78.54 78.62 78.41 78.41 17.7K
10:23 78.42 78.48 78.37 78.38 8.1K
10:24 78.33 78.39 78.33 78.39 10.8K
10:25 78.50 78.65 78.50 78.63 8.0K
10:26 78.49 78.70 78.49 78.70 8.3K
10:27 78.65 78.65 78.51 78.55 4.1K
10:28 78.61 78.65 78.59 78.59 1.2K
10:29 78.53 78.54 78.47 78.47 2.8K
10:30 78.46 78.46 78.38 78.38 2.0K
10:31 78.36 78.47 78.28 78.47 6.5K
10:32 78.44 78.54 78.44 78.45 22.9K
10:33 78.47 78.57 78.44 78.56 11.6K
10:34 78.54 78.69 78.54 78.69 20.4K
10:35 78.72 78.81 78.67 78.74 6.7K
10:36 78.78 78.78 78.72 78.72 2.1K
10:37 78.71 78.71 78.67 78.67 0.5K
10:38 78.62 78.73 78.62 78.73 5.3K
10:39 78.76 78.78 78.69 78.69 1.3K
10:40 78.74 78.82 78.74 78.82 5.6K
10:41 78.75 78.75 78.65 78.66 2.4K
10:42 78.72 78.73 78.64 78.65 1.5K
10:43 78.65 78.65 78.51 78.51 2.7K
10:44 78.52 78.53 78.50 78.53 3.0K
10:45 78.60 78.60 78.57 78.57 0.6K
10:46 78.60 78.60 78.55 78.57 3.8K
10:47 78.57 78.72 78.55 78.72 1.6K
10:48 78.73 78.73 78.73 78.73 0.2K
10:49 78.72 78.98 78.71 78.98 8.5K
10:50 78.98 78.98 78.83 78.84 10.8K
10:51 78.84 78.84 78.72 78.72 7.2K
10:52 78.74 78.83 78.74 78.78 2.3K
10:53 78.84 78.84 78.79 78.79 2.2K
10:54 78.89 78.95 78.89 78.94 7.8K
10:55 79.00 79.00 78.79 78.79 4.5K
10:56 78.79 78.86 78.79 78.86 9.1K
10:58 78.84 78.86 78.77 78.78 7.6K
10:59 78.77 78.83 78.77 78.82 6.8K
11:00 78.84 78.89 78.81 78.89 6.2K
11:01 78.77 78.84 78.77 78.82 8.0K
11:02 78.80 78.80 78.59 78.59 4.2K
11:03 78.61 78.71 78.54 78.71 2.8K
11:04 78.75 78.82 78.75 78.75 3.9K
11:05 78.79 78.81 78.72 78.72 0.7K
11:06 78.69 78.75 78.69 78.74 2.4K
11:07 78.72 78.73 78.70 78.70 2.7K
11:08 78.66 78.68 78.64 78.64 7.7K
11:09 78.65 78.68 78.65 78.68 2.5K
11:10 78.68 78.69 78.63 78.65 3.1K
11:11 78.65 78.71 78.62 78.70 7.0K
11:12 78.72 78.77 78.72 78.77 1.8K
11:13 78.86 79.13 78.86 79.13 20.6K
11:14 79.21 79.22 79.07 79.17 10.6K
11:15 79.20 79.20 79.12 79.13 7.0K
11:16 79.07 79.11 79.01 79.01 0.8K
11:17 79.05 79.08 79.05 79.08 3.8K
11:18 79.03 79.09 79.03 79.09 1.3K
11:19 79.00 79.00 78.98 78.98 0.6K
11:20 79.00 79.00 78.96 78.97 7.3K
11:21 79.00 79.07 79.00 79.05 8.5K
11:22 79.04 79.10 79.04 79.06 3.5K
11:23 78.98 78.98 78.98 78.97 3.1K
11:24 79.00 79.05 79.00 79.05 3.1K
11:25 79.06 79.06 79.04 79.04 0.4K
11:26 78.97 78.97 78.96 78.96 1.8K
11:27 78.96 79.05 78.96 79.03 5.1K
11:28 79.05 79.06 79.05 79.06 0.5K
11:29 79.14 79.16 79.10 79.12 4.7K
11:30 79.09 79.17 79.09 79.11 8.4K
11:31 79.12 79.15 79.10 79.10 1.8K
11:32 79.11 79.14 79.11 79.11 1.3K
11:33 79.09 79.15 79.09 79.14 2.1K
11:34 79.08 79.08 78.97 78.97 9.0K
11:35 78.87 78.96 78.87 78.95 5.4K
11:36 78.95 78.95 78.89 78.89 2.2K
11:37 78.88 78.96 78.88 78.96 5.8K
11:38 78.91 78.91 78.91 78.91 0.3K
11:39 78.87 78.88 78.85 78.86 2.3K
11:40 78.88 78.88 78.80 78.82 4.0K
11:41 78.76 78.78 78.70 78.70 2.0K
11:42 78.68 78.70 78.65 78.68 6.6K
11:43 78.72 78.72 78.72 78.72 0.5K
11:44 78.69 78.69 78.69 78.69 0.6K
11:45 78.74 78.83 78.74 78.80 2.5K
11:46 78.83 78.85 78.83 78.85 1.1K
11:47 78.82 78.84 78.80 78.82 6.1K
11:48 78.82 78.88 78.82 78.85 12.4K
11:49 78.86 78.86 78.74 78.74 12.4K
11:50 78.70 78.70 78.61 78.61 5.3K
11:51 78.63 78.64 78.60 78.64 2.3K
11:52 78.62 78.62 78.62 78.62 1.5K
11:53 78.66 78.70 78.66 78.70 2.2K
11:54 78.64 78.67 78.63 78.65 2.2K
11:55 78.58 78.58 78.54 78.54 3.8K
11:56 78.53 78.57 78.53 78.56 3.7K
11:57 78.59 78.61 78.59 78.60 4.7K
11:58 78.59 78.59 78.57 78.57 0.9K
11:59 78.57 78.59 78.57 78.58 1.9K
12:00 78.56 78.58 78.54 78.58 9.1K
12:01 78.51 78.51 78.46 78.47 12.4K
12:02 78.47 78.48 78.42 78.48 21.3K
12:03 78.55 78.55 78.49 78.49 1.4K
12:04 78.51 78.51 78.51 78.51 0.2K
12:05 78.62 78.62 78.56 78.56 1.2K
12:06 78.55 78.68 78.55 78.68 2.8K
12:07 78.69 78.73 78.69 78.73 0.4K
12:08 78.71 78.74 78.68 78.68 1.5K
12:09 78.65 78.65 78.65 78.65 0.1K
12:10 78.62 78.67 78.62 78.67 0.8K
12:11 78.73 78.73 78.70 78.71 3.4K
12:12 78.75 78.77 78.75 78.76 2.3K
12:13 78.73 78.77 78.73 78.77 0.6K
12:14 78.89 78.90 78.86 78.86 15.4K
12:15 78.85 78.91 78.85 78.91 17.7K
12:16 78.97 78.97 78.84 78.88 16.7K
12:17 78.85 78.85 78.85 78.85 1.1K
12:18 78.84 78.84 78.84 78.84 0.7K
12:19 78.77 78.77 78.68 78.68 1.8K
12:20 78.69 78.69 78.69 78.69 0.7K
12:21 78.70 78.70 78.53 78.54 2.3K
12:22 78.50 78.50 78.49 78.49 2.1K
12:23 78.55 78.55 78.51 78.52 13.1K
12:24 78.51 78.51 78.47 78.47 2.6K
12:25 78.46 78.52 78.46 78.51 9.9K
12:26 78.44 78.45 78.42 78.45 7.1K
12:27 78.37 78.46 78.37 78.46 7.9K
12:28 78.39 78.39 78.38 78.38 8.7K
12:29 78.37 78.37 78.33 78.37 2.6K
12:30 78.45 78.56 78.45 78.56 1.6K
12:31 78.53 78.60 78.53 78.58 2.0K
12:33 78.52 78.60 78.52 78.60 2.1K
12:35 78.60 78.61 78.57 78.57 1.4K
12:36 78.57 78.66 78.57 78.64 5.3K
12:37 78.72 78.73 78.70 78.73 5.2K
12:38 78.72 78.72 78.60 78.60 1.9K
12:40 78.57 78.58 78.57 78.58 0.9K
12:41 78.55 78.55 78.55 78.55 0.2K
12:42 78.54 78.61 78.54 78.61 2.0K
12:44 78.72 78.73 78.71 78.71 2.6K
12:45 78.71 78.71 78.68 78.68 2.0K
12:46 78.62 78.62 78.59 78.58 0.4K
12:47 78.59 78.59 78.59 78.59 1.3K
12:48 78.64 78.64 78.64 78.64 0.5K
12:49 78.70 78.70 78.66 78.68 4.6K
12:50 78.65 78.65 78.58 78.61 2.3K
12:51 78.57 78.58 78.49 78.49 4.8K
12:52 78.52 78.56 78.52 78.55 0.8K
12:53 78.54 78.54 78.54 78.54 0.7K
12:55 78.62 78.64 78.62 78.64 4.8K
12:56 78.58 78.63 78.58 78.63 3.1K
12:57 78.65 78.65 78.62 78.62 3.1K
12:58 78.67 78.67 78.65 78.67 2.3K
12:59 78.65 78.65 78.63 78.63 2.4K
13:00 78.64 78.64 78.64 78.64 0.5K
13:01 78.57 78.57 78.56 78.56 1.3K
13:03 78.59 78.59 78.51 78.53 3.1K
13:05 78.44 78.45 78.42 78.42 3.6K
13:06 78.46 78.50 78.46 78.50 0.9K
13:07 78.53 78.53 78.47 78.47 0.6K
13:08 78.44 78.44 78.37 78.40 4.0K
13:09 78.36 78.38 78.31 78.33 2.0K
13:10 78.31 78.38 78.31 78.38 1.6K
13:11 78.44 78.44 78.43 78.43 3.1K
13:12 78.45 78.48 78.45 78.48 2.8K
13:13 78.46 78.52 78.46 78.52 1.2K
13:14 78.47 78.50 78.47 78.50 2.4K
13:16 78.58 78.61 78.56 78.61 1.4K
13:17 78.60 78.60 78.53 78.53 0.4K
13:18 78.52 78.53 78.52 78.53 0.6K
13:19 78.59 78.62 78.59 78.62 0.4K
13:20 78.66 78.68 78.64 78.64 8.4K
13:21 78.67 78.67 78.67 78.67 0.7K
13:22 78.68 78.68 78.68 78.68 0.5K
13:23 78.66 78.66 78.66 78.66 1.4K
13:24 78.59 78.59 78.56 78.57 1.2K
13:25 78.60 78.60 78.55 78.55 3.0K
13:26 78.52 78.52 78.52 78.52 1.0K
13:27 78.53 78.56 78.53 78.56 6.3K
13:28 78.49 78.52 78.49 78.52 0.5K
13:30 78.49 78.51 78.49 78.51 1.2K
13:31 78.48 78.48 78.48 78.48 1.2K
13:32 78.50 78.55 78.50 78.55 1.7K
13:33 78.56 78.63 78.56 78.63 5.5K
13:34 78.62 78.62 78.59 78.60 0.9K
13:35 78.62 78.71 78.62 78.71 6.2K
13:36 78.71 78.76 78.70 78.76 3.7K
13:37 78.77 78.82 78.76 78.81 4.5K
13:38 78.82 78.82 78.80 78.80 2.3K
13:39 78.82 78.82 78.82 78.82 0.2K
13:40 78.86 78.97 78.83 78.94 14.4K
13:41 78.92 78.92 78.91 78.91 1.1K
13:42 78.94 78.94 78.92 78.93 2.2K
13:43 78.91 78.91 78.85 78.85 2.9K
13:44 78.78 78.80 78.78 78.80 0.8K
13:45 78.86 78.87 78.86 78.87 2.2K
13:46 78.89 78.89 78.82 78.82 13.8K
13:47 78.81 78.85 78.81 78.85 1.9K
13:49 78.77 78.80 78.77 78.79 4.5K
13:50 78.83 78.85 78.83 78.84 4.2K
13:51 78.82 78.82 78.79 78.79 4.1K
13:52 78.74 78.74 78.74 78.74 0.6K
13:53 78.71 78.71 78.68 78.69 2.1K
13:54 78.73 78.75 78.72 78.73 7.1K
13:55 78.75 78.77 78.75 78.77 1.0K
13:56 78.78 78.81 78.77 78.81 4.1K
13:57 78.82 78.82 78.80 78.80 4.2K
13:58 78.82 78.82 78.76 78.76 2.3K
13:59 78.82 78.83 78.82 78.83 0.2K
14:00 78.81 78.81 78.76 78.77 2.3K
14:01 78.80 78.86 78.80 78.86 9.8K
14:02 78.87 78.94 78.86 78.94 1.1K
14:03 78.97 78.97 78.90 78.92 2.3K
14:04 78.89 78.89 78.89 78.89 0.6K
14:05 78.96 78.98 78.94 78.96 2.7K
14:06 79.00 79.00 78.98 78.98 1.9K
14:07 78.99 78.99 78.93 78.94 4.1K
14:08 78.92 78.98 78.92 78.98 1.0K
14:09 78.96 79.07 78.96 79.05 11.7K
14:10 79.09 79.12 79.09 79.12 3.1K
14:11 79.14 79.14 79.13 79.13 0.4K
14:12 79.14 79.23 79.14 79.22 8.2K
14:13 79.20 79.20 79.17 79.18 1.9K
14:14 79.22 79.24 79.22 79.24 2.4K
14:15 79.17 79.34 79.17 79.34 5.5K
14:16 79.42 79.52 79.42 79.52 9.7K
14:17 79.57 79.57 79.48 79.48 7.9K
14:18 79.56 79.65 79.54 79.63 8.5K
14:19 79.63 79.65 79.59 79.63 8.5K
14:20 79.68 79.80 79.64 79.80 4.6K
14:21 79.82 79.86 79.67 79.68 29.5K
14:22 79.78 79.82 79.74 79.77 2.7K
14:23 79.75 79.77 79.75 79.77 1.9K
14:25 79.87 79.87 79.84 79.84 2.5K
14:26 79.84 79.84 79.84 79.83 1.6K
14:27 79.78 79.78 79.66 79.68 14.6K
14:28 79.68 79.68 79.54 79.54 2.7K
14:29 79.57 79.64 79.57 79.64 14.3K
14:30 79.69 79.72 79.69 79.71 2.9K
14:31 79.76 79.76 79.68 79.68 5.0K
14:32 79.67 79.69 79.67 79.69 1.0K
14:33 79.75 79.84 79.75 79.84 2.8K
14:34 79.84 79.84 79.75 79.79 7.4K
14:35 79.84 79.91 79.84 79.91 10.2K
14:36 79.92 79.92 79.86 79.86 14.8K
14:37 79.85 79.85 79.82 79.82 3.0K
14:38 79.79 79.79 79.59 79.59 28.3K
14:39 79.56 79.57 79.42 79.47 26.1K
14:40 79.45 79.49 79.43 79.43 5.2K
14:41 79.41 79.43 79.20 79.29 9.6K
14:42 79.36 79.38 79.34 79.38 4.2K
14:43 79.45 79.48 79.33 79.48 4.6K
14:44 79.53 79.69 79.53 79.62 4.1K
14:45 79.70 79.70 79.61 79.62 0.3K
14:46 79.55 79.55 79.07 79.07 25.7K
14:47 79.13 79.13 78.84 78.87 39.7K
14:48 78.81 78.82 78.71 78.71 13.4K
14:49 78.74 79.00 78.74 78.97 51.1K
14:50 79.00 79.04 78.82 78.87 5.3K
14:51 78.86 78.88 78.75 78.75 6.0K
14:52 78.72 78.74 78.46 78.47 22.4K
14:53 78.49 78.50 78.49 78.50 2.9K
14:54 78.51 78.53 78.45 78.48 7.9K
14:55 78.52 78.75 78.52 78.71 6.5K
14:56 78.68 78.81 78.68 78.77 19.9K
14:57 78.73 78.73 78.64 78.64 3.8K
14:58 78.58 78.62 78.55 78.57 12.8K
14:59 78.54 78.54 78.30 78.37 15.5K
15:00 78.35 78.51 78.34 78.48 7.6K
15:01 78.56 78.60 78.56 78.60 3.4K
15:02 78.60 78.61 78.60 78.61 2.4K
15:03 78.62 78.62 78.40 78.40 3.4K
15:04 78.48 78.49 78.44 78.45 3.4K
15:05 78.47 78.47 78.36 78.36 2.9K
15:06 78.40 78.40 78.10 78.18 30.2K
15:07 78.13 78.17 78.05 78.17 22.9K
15:08 78.21 78.21 78.05 78.09 4.4K
15:09 78.17 78.65 78.08 78.63 31.1K
15:10 78.69 78.90 78.24 78.24 127.0K
15:11 78.19 78.27 77.98 78.01 46.0K
15:12 78.20 78.22 77.77 77.97 35.7K
15:13 77.98 78.19 77.92 78.12 20.9K
15:14 78.06 78.14 77.99 78.14 3.3K
15:15 78.31 78.31 78.16 78.16 1.0K
15:16 78.28 78.28 78.21 78.26 3.3K
15:17 78.11 78.11 77.96 78.00 21.3K
15:18 78.04 78.04 77.96 78.03 4.0K
15:19 77.97 78.05 77.97 78.05 5.2K
15:20 78.18 78.19 78.10 78.10 21.1K
15:21 78.00 78.00 77.89 77.89 11.7K
15:22 78.00 78.00 77.92 77.97 7.3K
15:23 77.94 77.95 77.86 77.87 2.2K
15:24 77.92 77.92 77.75 77.75 3.9K
15:25 77.66 77.75 77.64 77.66 21.6K
15:26 77.83 77.83 77.70 77.79 6.7K
15:27 77.79 77.79 77.65 77.68 7.8K
15:28 77.70 77.80 77.68 77.78 2.4K
15:29 77.92 77.94 77.85 77.89 5.3K
15:30 77.86 78.08 77.86 78.05 8.5K
15:31 78.10 78.10 77.95 77.95 2.0K
15:32 77.99 77.99 77.91 77.93 1.3K
15:33 77.90 77.90 77.88 77.88 3.0K
15:34 77.96 77.96 77.88 77.88 1.0K
15:35 77.86 77.96 77.84 77.89 2.7K
15:36 77.92 78.05 77.89 78.05 2.0K
15:37 78.00 78.02 78.00 78.02 3.1K
15:38 78.01 78.06 77.96 78.06 4.3K
15:39 78.03 78.28 78.01 78.26 12.2K
15:40 78.30 78.41 78.25 78.25 11.3K
15:41 78.35 78.38 78.31 78.37 10.8K
15:42 78.34 78.38 78.33 78.35 18.3K
15:43 78.32 78.48 78.32 78.44 7.8K
15:44 78.41 78.41 78.31 78.32 8.2K
15:45 78.33 78.35 78.28 78.35 7.6K
15:46 78.30 78.30 78.23 78.24 3.8K
15:47 78.27 78.42 78.27 78.42 2.0K
15:48 78.42 78.45 78.42 78.45 0.9K
15:49 78.33 78.33 78.33 78.33 0.7K
15:50 78.27 78.33 78.23 78.33 14.2K
15:51 78.31 78.36 78.31 78.35 2.4K
15:52 78.39 78.44 78.39 78.43 3.2K
15:53 78.44 78.44 78.43 78.44 4.4K
15:54 78.43 78.50 78.43 78.49 3.6K
15:55 78.46 78.46 78.32 78.33 6.1K
15:56 78.29 78.38 78.28 78.35 7.6K
15:57 78.35 78.35 78.33 78.35 3.1K
15:58 78.35 78.36 78.22 78.24 16.8K
15:59 78.26 78.26 78.15 78.15 22.0K
16:00 78.15 78.19 78.15 78.19 93.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし