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 78.25 78.33 78.25 78.27 80.2K
09:31 78.23 78.23 78.17 78.17 1.8K
09:32 78.16 78.17 78.04 78.04 15.3K
09:33 78.04 78.09 77.98 78.06 4.0K
09:34 78.04 78.21 78.04 78.19 7.9K
09:35 78.21 78.29 78.21 78.29 26.5K
09:36 78.30 78.36 78.30 78.33 22.2K
09:37 78.30 78.30 78.24 78.24 20.6K
09:38 78.24 78.34 78.24 78.32 6.6K
09:39 78.35 78.40 78.35 78.38 5.5K
09:40 78.37 78.45 78.28 78.41 10.0K
09:41 78.40 78.56 78.32 78.55 17.9K
09:42 78.55 78.61 78.44 78.44 6.4K
09:43 78.52 78.53 78.43 78.43 8.4K
09:44 78.42 78.42 78.30 78.33 2.8K
09:45 78.35 78.38 78.27 78.37 19.2K
09:46 78.40 78.47 78.36 78.36 1.7K
09:47 78.36 78.49 78.36 78.49 14.6K
09:48 78.49 78.49 78.42 78.49 4.7K
09:49 78.42 78.45 78.38 78.39 9.4K
09:50 78.33 78.39 78.33 78.36 2.4K
09:51 78.32 78.33 78.18 78.18 5.4K
09:52 78.15 78.16 78.06 78.06 4.2K
09:53 78.06 78.11 78.06 78.10 3.8K
09:54 78.11 78.11 78.07 78.07 6.9K
09:55 78.09 78.09 78.00 78.00 11.0K
09:56 78.04 78.04 77.83 77.88 28.7K
09:57 77.86 77.86 77.75 77.77 40.4K
09:58 77.81 77.81 77.76 77.81 4.3K
09:59 77.88 77.93 77.88 77.92 5.6K
10:00 78.06 78.08 78.04 78.04 10.0K
10:01 78.02 78.04 77.95 78.04 17.5K
10:02 78.04 78.07 77.89 77.90 6.8K
10:03 77.86 77.86 77.68 77.68 10.0K
10:04 77.60 77.68 77.56 77.58 51.9K
10:05 77.55 77.68 77.55 77.68 11.9K
10:06 77.68 77.68 77.46 77.49 14.3K
10:07 77.51 77.65 77.50 77.65 16.5K
10:08 77.68 77.70 77.57 77.57 8.8K
10:09 77.58 77.69 77.56 77.68 3.0K
10:10 77.71 77.83 77.71 77.75 8.1K
10:11 77.73 77.73 77.64 77.66 4.0K
10:12 77.65 77.70 77.65 77.70 5.6K
10:13 77.74 77.80 77.74 77.80 6.7K
10:14 77.77 77.87 77.73 77.87 9.2K
10:15 77.84 77.84 77.76 77.81 4.1K
10:16 77.83 77.83 77.76 77.76 5.2K
10:17 77.77 77.77 77.68 77.74 5.5K
10:18 77.72 77.72 77.63 77.63 1.0K
10:19 77.69 77.72 77.65 77.72 4.7K
10:20 77.74 77.83 77.74 77.78 2.0K
10:21 77.73 77.74 77.67 77.74 1.6K
10:22 77.78 77.93 77.76 77.93 8.9K
10:23 77.93 77.99 77.90 77.90 2.0K
10:24 77.94 78.01 77.94 78.01 2.6K
10:25 77.94 77.94 77.94 77.94 0.2K
10:26 77.98 78.03 77.98 78.03 5.3K
10:27 78.06 78.06 78.00 78.04 12.5K
10:28 78.05 78.06 78.00 78.00 2.6K
10:29 78.01 78.05 78.01 78.05 2.7K
10:30 78.09 78.11 77.96 77.96 4.8K
10:31 77.91 77.96 77.86 77.86 11.6K
10:32 77.81 77.90 77.81 77.90 1.8K
10:33 77.92 77.92 77.90 77.90 1.3K
10:34 77.91 77.95 77.91 77.95 2.5K
10:35 77.95 77.95 77.93 77.94 3.6K
10:37 77.83 77.84 77.75 77.76 9.2K
10:38 77.74 77.77 77.74 77.77 1.4K
10:39 77.74 77.78 77.71 77.71 2.9K
10:40 77.75 77.76 77.70 77.72 2.5K
10:41 77.72 77.77 77.72 77.74 19.7K
10:42 77.80 77.84 77.80 77.84 5.4K
10:43 77.85 77.85 77.77 77.79 3.2K
10:44 77.69 77.71 77.67 77.67 4.9K
10:45 77.65 77.68 77.60 77.63 22.7K
10:46 77.67 77.69 77.64 77.68 7.1K
10:47 77.67 77.67 77.60 77.60 3.0K
10:48 77.74 77.81 77.73 77.81 3.1K
10:49 77.78 77.78 77.78 77.78 0.2K
10:50 77.86 77.86 77.68 77.68 3.9K
10:51 77.68 77.73 77.65 77.68 4.5K
10:52 77.68 77.73 77.66 77.73 3.0K
10:53 77.75 77.81 77.75 77.80 2.8K
10:54 77.80 77.83 77.76 77.77 1.3K
10:55 77.79 77.80 77.79 77.80 2.7K
10:56 77.79 77.79 77.71 77.71 3.1K
10:57 77.70 77.72 77.67 77.72 2.5K
10:59 77.76 77.76 77.76 77.76 0.6K
11:01 77.67 77.71 77.67 77.68 1.0K
11:02 77.71 77.71 77.67 77.67 1.3K
11:03 77.68 77.78 77.68 77.78 3.1K
11:04 77.75 77.75 77.60 77.60 1.0K
11:05 77.65 77.68 77.53 77.53 5.5K
11:06 77.53 77.53 77.50 77.50 3.4K
11:07 77.51 77.54 77.51 77.53 1.2K
11:08 77.47 77.47 77.38 77.41 35.0K
11:09 77.44 77.50 77.44 77.50 8.8K
11:10 77.48 77.56 77.48 77.53 2.3K
11:11 77.54 77.55 77.52 77.55 1.8K
11:12 77.50 77.53 77.41 77.42 6.7K
11:13 77.43 77.43 77.40 77.40 1.7K
11:14 77.38 77.40 77.37 77.37 2.9K
11:15 77.46 77.46 77.46 77.46 0.2K
11:16 77.38 77.38 77.22 77.24 8.1K
11:17 77.22 77.22 77.13 77.13 5.9K
11:18 77.13 77.19 77.13 77.19 2.1K
11:19 77.18 77.22 77.18 77.22 2.8K
11:20 77.25 77.27 77.23 77.27 2.1K
11:21 77.35 77.35 77.30 77.30 3.0K
11:22 77.25 77.25 77.18 77.21 2.9K
11:23 77.26 77.26 77.20 77.20 1.9K
11:24 77.21 77.32 77.21 77.32 0.7K
11:25 77.34 77.36 77.34 77.36 4.3K
11:26 77.42 77.42 77.37 77.37 1.6K
11:27 77.31 77.33 77.31 77.33 1.6K
11:28 77.38 77.42 77.38 77.39 6.5K
11:29 77.41 77.50 77.41 77.50 2.6K
11:30 77.49 77.56 77.49 77.56 2.1K
11:31 77.55 77.55 77.51 77.51 1.5K
11:32 77.50 77.50 77.41 77.46 1.6K
11:33 77.36 77.36 77.36 77.36 0.3K
11:34 77.31 77.34 77.29 77.32 2.6K
11:35 77.38 77.38 77.37 77.38 1.1K
11:36 77.42 77.48 77.42 77.46 1.5K
11:37 77.41 77.41 77.31 77.36 7.7K
11:38 77.40 77.40 77.32 77.36 3.1K
11:39 77.37 77.37 77.32 77.35 1.5K
11:40 77.34 77.34 77.34 77.34 0.2K
11:41 77.37 77.38 77.35 77.35 1.0K
11:42 77.41 77.41 77.41 77.41 0.2K
11:43 77.43 77.44 77.43 77.44 0.8K
11:44 77.41 77.44 77.41 77.43 5.5K
11:45 77.37 77.40 77.36 77.40 1.8K
11:46 77.46 77.46 77.46 77.46 0.4K
11:48 77.51 77.51 77.51 77.51 0.3K
11:49 77.56 77.61 77.56 77.60 10.4K
11:50 77.66 77.78 77.66 77.76 18.5K
11:51 77.76 77.88 77.76 77.88 15.0K
11:52 77.85 77.89 77.78 77.78 5.8K
11:53 77.81 77.82 77.79 77.79 1.4K
11:54 77.80 77.80 77.76 77.80 1.4K
11:55 77.79 77.87 77.79 77.82 5.1K
11:56 77.79 77.79 77.73 77.73 1.9K
11:57 77.71 77.73 77.71 77.72 2.4K
11:58 77.78 77.78 77.69 77.69 0.2K
11:59 77.65 77.66 77.65 77.66 1.0K
12:00 77.64 77.74 77.64 77.74 2.0K
12:01 77.69 77.69 77.69 77.69 0.4K
12:02 77.77 77.77 77.71 77.72 0.4K
12:03 77.78 77.81 77.78 77.81 0.8K
12:04 77.81 77.81 77.81 77.81 4.0K
12:05 77.81 77.81 77.81 77.81 2.5K
12:06 77.82 77.82 77.82 77.81 0.5K
12:07 77.78 77.78 77.78 77.78 0.7K
12:08 77.86 77.86 77.84 77.84 3.1K
12:09 77.88 77.88 77.85 77.85 1.2K
12:10 77.88 77.88 77.88 77.88 2.2K
12:11 77.82 77.82 77.82 77.82 0.6K
12:12 77.81 77.81 77.80 77.80 0.9K
12:13 77.74 77.74 77.74 77.74 0.6K
12:14 77.70 77.71 77.70 77.70 2.4K
12:15 77.66 77.66 77.54 77.54 13.9K
12:16 77.47 77.47 77.37 77.38 3.0K
12:17 77.44 77.45 77.40 77.40 2.2K
12:18 77.43 77.43 77.38 77.38 0.9K
12:19 77.35 77.35 77.29 77.30 4.1K
12:20 77.32 77.32 77.28 77.29 2.0K
12:21 77.24 77.25 77.17 77.24 4.4K
12:22 77.24 77.25 77.21 77.21 0.5K
12:23 77.28 77.32 77.25 77.32 4.5K
12:24 77.37 77.37 77.30 77.30 6.5K
12:25 77.22 77.24 77.22 77.24 1.6K
12:26 77.27 77.30 77.27 77.30 0.9K
12:27 77.30 77.36 77.30 77.36 1.3K
12:28 77.36 77.40 77.36 77.39 3.5K
12:29 77.36 77.38 77.34 77.38 1.4K
12:30 77.36 77.39 77.36 77.39 3.8K
12:31 77.38 77.39 77.37 77.39 0.5K
12:32 77.40 77.40 77.31 77.31 0.9K
12:33 77.29 77.29 77.25 77.25 1.7K
12:34 77.26 77.26 77.23 77.23 1.6K
12:35 77.22 77.29 77.22 77.29 1.6K
12:36 77.27 77.42 77.27 77.40 2.6K
12:37 77.38 77.46 77.38 77.44 1.3K
12:38 77.43 77.47 77.43 77.43 3.3K
12:40 77.35 77.35 77.33 77.35 1.5K
12:41 77.26 77.27 77.19 77.19 5.9K
12:42 77.23 77.23 77.23 77.23 0.6K
12:43 77.19 77.22 77.17 77.19 4.5K
12:44 77.19 77.20 77.19 77.20 0.2K
12:45 77.20 77.24 77.18 77.22 9.9K
12:46 77.23 77.28 77.23 77.22 1.5K
12:47 77.25 77.35 77.25 77.35 3.0K
12:48 77.32 77.32 77.32 77.32 1.3K
12:49 77.31 77.33 77.27 77.27 2.1K
12:50 77.27 77.28 77.24 77.27 5.3K
12:51 77.26 77.26 77.26 77.26 1.1K
12:52 77.19 77.28 77.19 77.28 2.9K
12:53 77.29 77.34 77.29 77.33 5.8K
12:54 77.35 77.47 77.35 77.47 1.8K
12:55 77.43 77.43 77.33 77.33 1.6K
12:56 77.38 77.38 77.38 77.38 0.1K
12:57 77.39 77.39 77.39 77.39 1.3K
12:59 77.36 77.36 77.36 77.36 0.3K
13:00 77.33 77.39 77.33 77.39 1.5K
13:01 77.41 77.43 77.41 77.43 21.5K
13:02 77.41 77.41 77.41 77.41 0.6K
13:03 77.40 77.40 77.35 77.37 1.6K
13:04 77.36 77.36 77.28 77.28 1.6K
13:05 77.28 77.29 77.27 77.28 0.7K
13:06 77.31 77.31 77.25 77.27 1.2K
13:07 77.25 77.25 77.24 77.24 1.0K
13:08 77.27 77.41 77.27 77.35 13.9K
13:09 77.33 77.33 77.22 77.22 7.5K
13:10 77.19 77.22 77.19 77.22 7.1K
13:11 77.21 77.21 77.11 77.11 5.2K
13:12 77.06 77.06 76.97 76.97 16.2K
13:13 76.85 76.91 76.74 76.78 21.0K
13:14 76.75 76.80 76.75 76.76 6.1K
13:15 76.80 76.86 76.78 76.79 6.4K
13:16 76.88 76.93 76.88 76.92 1.2K
13:17 76.92 76.92 76.81 76.85 1.4K
13:18 76.95 76.95 76.90 76.90 2.3K
13:19 76.97 76.97 76.97 76.97 0.1K
13:20 76.95 76.95 76.88 76.88 3.7K
13:22 76.91 76.91 76.87 76.89 3.6K
13:23 76.88 76.88 76.84 76.86 1.0K
13:24 76.81 76.84 76.73 76.73 16.2K
13:25 76.72 76.83 76.69 76.83 10.1K
13:26 76.81 76.83 76.77 76.83 5.6K
13:27 76.86 76.86 76.76 76.77 1.6K
13:28 76.85 76.91 76.85 76.91 1.5K
13:29 76.96 76.97 76.92 76.97 0.9K
13:30 76.94 77.05 76.94 77.05 6.0K
13:31 77.07 77.07 77.07 77.07 4.3K
13:32 77.12 77.12 77.08 77.10 12.9K
13:33 77.05 77.06 77.00 77.01 4.4K
13:34 77.05 77.05 77.03 77.05 2.2K
13:35 77.04 77.09 77.04 77.08 1.5K
13:36 77.13 77.14 77.13 77.14 2.2K
13:37 77.11 77.11 77.11 77.11 0.8K
13:38 77.07 77.08 77.07 77.08 0.4K
13:39 77.08 77.11 77.08 77.11 0.4K
13:40 77.07 77.08 77.04 77.04 1.3K
13:41 77.02 77.02 76.91 76.91 5.9K
13:42 76.86 76.88 76.85 76.85 5.2K
13:43 76.85 76.92 76.85 76.92 1.9K
13:44 76.85 76.87 76.85 76.86 0.9K
13:45 76.80 76.80 76.80 76.80 0.4K
13:46 76.73 76.73 76.68 76.70 2.9K
13:47 76.71 76.71 76.60 76.62 15.6K
13:48 76.61 76.62 76.58 76.58 6.0K
13:49 76.62 76.62 76.60 76.60 12.5K
13:50 76.61 76.64 76.61 76.63 1.3K
13:51 76.66 76.66 76.57 76.57 1.1K
13:52 76.54 76.54 76.48 76.50 8.2K
13:53 76.51 76.53 76.50 76.51 15.9K
13:54 76.53 76.57 76.53 76.57 4.1K
13:55 76.57 76.57 76.47 76.54 2.1K
13:56 76.54 76.59 76.54 76.58 1.1K
13:57 76.59 76.61 76.59 76.61 1.1K
13:58 76.64 76.64 76.64 76.64 0.1K
13:59 76.63 76.65 76.63 76.65 4.3K
14:00 76.62 76.64 76.59 76.60 3.5K
14:01 76.52 76.52 76.52 76.52 1.1K
14:02 76.48 76.48 76.44 76.47 14.6K
14:03 76.48 76.50 76.44 76.50 2.3K
14:04 76.51 76.55 76.49 76.49 2.6K
14:05 76.51 76.61 76.51 76.61 4.2K
14:06 76.61 76.64 76.61 76.64 2.7K
14:07 76.65 76.65 76.61 76.61 2.7K
14:08 76.64 76.67 76.63 76.67 4.8K
14:09 76.72 76.76 76.72 76.75 3.2K
14:10 76.73 76.82 76.73 76.74 7.3K
14:11 76.80 76.81 76.78 76.80 9.6K
14:12 76.80 76.81 76.73 76.81 11.3K
14:13 76.78 76.78 76.77 76.77 1.0K
14:14 76.79 76.79 76.71 76.72 3.2K
14:15 76.74 76.79 76.74 76.79 0.6K
14:16 76.77 76.81 76.77 76.78 3.6K
14:17 76.80 76.80 76.72 76.72 7.1K
14:20 76.74 76.78 76.73 76.76 5.3K
14:21 76.84 76.89 76.84 76.88 4.5K
14:22 76.88 76.94 76.88 76.93 6.2K
14:24 76.96 76.98 76.92 76.92 14.6K
14:25 76.92 76.92 76.85 76.86 4.3K
14:26 76.88 76.90 76.88 76.90 3.9K
14:27 76.87 76.89 76.86 76.86 4.2K
14:28 76.92 76.92 76.91 76.92 2.5K
14:29 76.98 76.98 76.98 76.98 0.4K
14:30 76.95 77.02 76.92 76.98 7.5K
14:31 76.97 77.04 76.97 77.04 7.5K
14:32 77.02 77.04 77.00 77.01 2.5K
14:33 77.03 77.05 77.03 77.05 0.8K
14:34 77.03 77.04 76.99 77.00 8.4K
14:35 76.94 76.94 76.88 76.90 3.4K
14:36 76.86 76.88 76.86 76.87 2.2K
14:37 76.88 76.93 76.88 76.93 4.0K
14:38 76.94 76.94 76.94 76.94 0.2K
14:39 77.02 77.09 77.02 77.07 2.0K
14:40 77.08 77.19 77.08 77.08 5.6K
14:41 77.03 77.03 77.00 77.03 8.9K
14:42 77.01 77.07 77.01 77.04 9.2K
14:43 77.05 77.07 77.01 77.07 9.4K
14:44 77.07 77.07 77.05 77.05 8.0K
14:45 77.00 77.00 76.98 76.98 2.9K
14:46 77.00 77.01 76.97 76.98 8.6K
14:47 76.98 77.07 76.98 77.05 6.4K
14:48 77.03 77.03 77.01 77.02 2.2K
14:49 77.12 77.12 77.12 77.12 3.2K
14:50 77.13 77.18 77.11 77.18 1.3K
14:51 77.18 77.25 77.17 77.17 3.0K
14:52 77.15 77.15 77.08 77.08 3.6K
14:53 77.07 77.11 77.07 77.11 1.7K
14:54 77.13 77.14 77.10 77.14 5.5K
14:55 77.18 77.20 77.18 77.19 1.2K
14:56 77.20 77.20 77.15 77.15 3.0K
14:57 77.15 77.15 77.14 77.14 1.2K
14:58 77.14 77.14 77.13 77.13 15.0K
14:59 77.13 77.15 77.13 77.14 7.4K
15:00 77.17 77.19 77.17 77.19 1.3K
15:01 77.21 77.24 77.21 77.24 1.5K
15:02 77.25 77.35 77.25 77.33 11.0K
15:03 77.30 77.31 77.28 77.31 3.1K
15:04 77.30 77.30 77.28 77.28 1.4K
15:06 77.22 77.30 77.22 77.28 3.3K
15:07 77.28 77.31 77.27 77.31 2.1K
15:08 77.32 77.36 77.32 77.36 1.1K
15:09 77.39 77.39 77.33 77.33 1.0K
15:10 77.34 77.37 77.34 77.37 2.2K
15:11 77.36 77.37 77.33 77.33 2.7K
15:12 77.33 77.33 77.26 77.26 2.0K
15:13 77.29 77.33 77.27 77.33 4.0K
15:14 77.29 77.32 77.28 77.32 1.8K
15:15 77.32 77.40 77.32 77.38 4.1K
15:16 77.35 77.36 77.35 77.36 1.1K
15:17 77.41 77.41 77.40 77.40 1.4K
15:18 77.38 77.42 77.38 77.40 1.1K
15:19 77.41 77.44 77.41 77.43 4.6K
15:20 77.41 77.42 77.41 77.42 1.8K
15:21 77.40 77.40 77.36 77.36 0.6K
15:22 77.36 77.37 77.36 77.37 1.3K
15:23 77.37 77.37 77.37 77.37 0.5K
15:24 77.38 77.43 77.38 77.41 3.0K
15:25 77.42 77.42 77.42 77.42 1.3K
15:26 77.37 77.37 77.31 77.35 1.2K
15:27 77.33 77.35 77.33 77.35 0.6K
15:28 77.42 77.42 77.41 77.41 1.3K
15:29 77.42 77.42 77.39 77.39 0.6K
15:30 77.37 77.40 77.37 77.40 2.2K
15:31 77.33 77.41 77.33 77.35 6.2K
15:32 77.36 77.36 77.34 77.34 2.0K
15:33 77.22 77.25 77.22 77.24 0.9K
15:34 77.23 77.32 77.22 77.31 3.9K
15:35 77.28 77.32 77.25 77.32 3.1K
15:37 77.30 77.36 77.30 77.34 4.3K
15:38 77.35 77.36 77.28 77.28 1.8K
15:39 77.28 77.28 77.25 77.26 3.0K
15:40 77.22 77.27 77.22 77.27 2.1K
15:41 77.27 77.29 77.26 77.29 1.1K
15:42 77.25 77.25 77.19 77.20 2.6K
15:43 77.19 77.19 76.98 76.97 23.3K
15:44 76.93 76.93 76.78 76.79 10.2K
15:45 76.77 76.90 76.77 76.87 9.4K
15:46 76.90 76.99 76.90 76.97 2.8K
15:47 76.92 76.94 76.87 76.94 8.6K
15:48 77.01 77.01 76.95 76.97 5.1K
15:49 76.97 76.97 76.95 76.95 2.5K
15:50 76.98 77.11 76.98 77.08 9.5K
15:51 77.08 77.08 77.04 77.06 4.7K
15:52 77.08 77.16 77.07 77.16 13.7K
15:53 77.16 77.18 77.15 77.17 18.0K
15:54 77.20 77.25 77.17 77.17 16.4K
15:55 77.14 77.21 77.14 77.19 3.4K
15:56 77.19 77.21 77.19 77.21 1.3K
15:57 77.22 77.26 77.21 77.21 5.0K
15:58 77.18 77.18 77.13 77.14 9.0K
15:59 77.14 77.14 76.90 77.08 22.9K
16:00 77.08 77.08 77.08 77.08 22.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし