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 79.02 79.02 78.84 78.89 182.6K
09:31 78.77 79.05 78.77 79.04 16.8K
09:32 79.08 79.16 78.99 79.09 19.7K
09:33 79.04 79.11 78.93 78.96 7.9K
09:34 78.90 78.90 78.83 78.83 8.4K
09:35 78.82 78.82 78.63 78.71 40.5K
09:36 78.72 78.92 78.72 78.92 18.4K
09:37 78.95 78.95 78.85 78.86 12.4K
09:38 78.87 78.90 78.83 78.87 12.2K
09:39 78.94 78.99 78.94 78.99 7.1K
09:40 78.99 79.05 78.96 79.05 15.2K
09:41 79.07 79.11 79.02 79.06 7.1K
09:42 79.09 79.19 79.09 79.18 15.0K
09:43 79.18 79.18 79.13 79.16 16.6K
09:44 79.13 79.27 79.12 79.27 13.3K
09:45 79.30 79.35 79.19 79.19 20.9K
09:46 79.19 79.34 79.18 79.33 16.4K
09:47 79.34 79.34 79.18 79.25 8.8K
09:48 79.23 79.29 79.16 79.24 9.3K
09:49 79.24 79.38 79.24 79.35 25.0K
09:50 79.37 79.43 79.37 79.42 10.5K
09:51 79.35 79.38 79.32 79.36 9.6K
09:52 79.34 79.36 79.32 79.33 16.9K
09:53 79.36 79.36 79.33 79.35 5.0K
09:54 79.40 79.40 79.22 79.22 9.5K
09:55 79.20 79.28 79.19 79.28 5.2K
09:56 79.27 79.29 79.13 79.14 11.2K
09:57 79.08 79.11 79.05 79.05 19.0K
09:58 79.04 79.10 79.02 79.10 10.1K
09:59 79.12 79.12 79.04 79.06 3.0K
10:00 79.02 79.02 78.74 78.74 19.4K
10:01 78.81 78.81 78.65 78.69 1.7K
10:02 78.59 78.59 78.34 78.40 11.1K
10:03 78.44 78.55 78.31 78.31 10.3K
10:04 78.34 78.35 78.26 78.35 11.7K
10:05 78.37 78.37 78.12 78.24 8.8K
10:06 78.27 78.39 78.27 78.38 7.3K
10:07 78.33 78.45 78.30 78.43 3.2K
10:08 78.44 78.58 78.44 78.56 10.6K
10:09 78.56 78.65 78.56 78.58 19.5K
10:10 78.60 78.64 78.41 78.41 8.4K
10:11 78.41 78.43 78.29 78.29 3.5K
10:12 78.24 78.24 78.02 78.17 37.5K
10:13 78.21 78.21 77.92 77.98 17.8K
10:14 78.01 78.06 77.97 78.00 9.9K
10:15 78.05 78.16 77.98 77.98 12.8K
10:16 77.94 77.94 77.77 77.86 13.7K
10:17 77.89 77.93 77.74 77.74 19.8K
10:18 77.76 77.83 77.75 77.76 6.7K
10:19 77.78 77.78 77.63 77.63 10.7K
10:20 77.71 77.72 77.42 77.42 21.6K
10:21 77.46 77.54 77.39 77.39 16.4K
10:22 77.49 77.69 77.49 77.67 8.4K
10:23 77.65 77.73 77.58 77.73 5.2K
10:24 77.77 77.87 77.75 77.84 18.9K
10:25 77.81 77.87 77.77 77.85 3.5K
10:26 77.86 77.92 77.86 77.86 11.9K
10:27 77.92 78.00 77.90 77.98 3.4K
10:28 77.95 78.17 77.95 78.16 9.7K
10:29 78.12 78.12 78.04 78.05 6.2K
10:30 77.99 78.25 77.99 78.24 15.8K
10:31 78.25 78.26 78.18 78.20 3.3K
10:32 78.18 78.24 78.07 78.07 6.2K
10:33 78.14 78.16 78.06 78.06 2.1K
10:34 77.99 78.07 77.92 78.07 3.6K
10:35 78.07 78.14 78.05 78.14 2.7K
10:36 78.20 78.24 78.20 78.21 5.3K
10:37 78.23 78.23 78.16 78.16 7.6K
10:38 78.10 78.15 78.07 78.10 4.1K
10:39 78.11 78.11 77.97 78.01 4.0K
10:40 78.03 78.14 78.03 78.14 2.3K
10:41 78.27 78.31 78.26 78.30 3.9K
10:42 78.32 78.40 78.32 78.37 5.9K
10:43 78.38 78.38 78.25 78.26 11.9K
10:44 78.24 78.27 78.18 78.27 3.7K
10:45 78.19 78.21 78.14 78.16 3.9K
10:46 78.17 78.30 78.17 78.30 4.4K
10:47 78.31 78.34 78.24 78.34 7.7K
10:48 78.35 78.35 78.23 78.33 6.2K
10:49 78.34 78.35 78.31 78.33 6.9K
10:50 78.33 78.45 78.33 78.45 9.7K
10:51 78.42 78.59 78.42 78.59 7.0K
10:52 78.55 78.62 78.53 78.61 22.0K
10:53 78.63 78.63 78.00 78.00 90.8K
10:54 77.92 77.94 77.78 77.86 32.2K
10:55 77.77 78.03 77.75 77.87 33.7K
10:56 77.88 77.88 77.75 77.75 21.4K
10:57 77.73 77.81 77.69 77.69 43.7K
10:58 77.71 77.89 77.71 77.80 21.4K
10:59 77.80 77.93 77.80 77.92 9.7K
11:00 77.93 77.93 77.75 77.81 10.9K
11:01 77.84 77.84 77.58 77.58 11.4K
11:02 77.60 77.60 77.48 77.53 13.8K
11:03 77.51 77.56 77.41 77.56 17.8K
11:04 77.55 77.61 77.50 77.60 7.3K
11:05 77.62 77.67 77.49 77.49 10.0K
11:06 77.49 77.71 77.44 77.71 15.2K
11:07 77.73 77.81 77.73 77.76 11.9K
11:08 77.81 77.84 77.78 77.78 4.1K
11:09 77.78 77.83 77.76 77.76 6.8K
11:10 77.77 77.77 77.60 77.69 12.5K
11:11 77.70 77.75 77.65 77.75 14.1K
11:12 77.79 77.83 77.77 77.79 7.0K
11:13 77.77 77.78 77.60 77.63 6.6K
11:14 77.61 77.61 77.56 77.58 15.7K
11:15 77.58 77.63 77.58 77.63 6.3K
11:16 77.68 77.82 77.68 77.78 14.2K
11:17 77.79 77.87 77.79 77.87 3.8K
11:18 77.85 77.85 77.82 77.84 2.9K
11:19 77.84 78.14 77.84 77.99 19.7K
11:20 77.97 78.16 77.97 78.08 9.3K
11:21 78.07 78.07 77.96 77.96 7.7K
11:22 77.92 77.92 77.82 77.82 6.4K
11:23 77.80 77.87 77.80 77.87 5.5K
11:24 77.79 77.79 77.76 77.78 3.4K
11:25 77.73 77.76 77.70 77.75 4.1K
11:26 77.72 77.74 77.64 77.66 5.0K
11:27 77.69 77.72 77.67 77.67 8.9K
11:28 77.67 77.73 77.65 77.73 6.0K
11:29 77.74 77.74 77.70 77.71 2.6K
11:30 77.72 77.83 77.72 77.81 3.6K
11:31 77.82 77.83 77.78 77.80 4.5K
11:32 77.79 77.79 77.66 77.66 3.5K
11:33 77.62 77.69 77.62 77.69 4.6K
11:34 77.68 77.80 77.68 77.75 1.1K
11:35 77.72 77.72 77.63 77.67 2.5K
11:36 77.65 77.74 77.64 77.74 13.0K
11:37 77.69 77.86 77.69 77.86 5.3K
11:38 77.90 77.93 77.86 77.89 2.9K
11:39 77.87 77.87 77.76 77.76 3.4K
11:40 77.81 77.84 77.79 77.84 8.8K
11:41 77.81 77.89 77.81 77.89 1.1K
11:42 77.86 77.86 77.76 77.77 1.8K
11:43 77.76 77.76 77.69 77.70 4.9K
11:44 77.71 77.71 77.66 77.66 1.9K
11:45 77.63 77.69 77.63 77.67 1.6K
11:46 77.69 77.69 77.53 77.54 4.3K
11:47 77.47 77.53 77.47 77.53 6.7K
11:48 77.54 77.62 77.54 77.56 1.8K
11:49 77.62 77.62 77.51 77.53 2.1K
11:50 77.55 77.61 77.48 77.61 6.4K
11:51 77.63 77.63 77.53 77.55 3.9K
11:52 77.53 77.53 77.50 77.50 0.8K
11:53 77.47 77.47 77.44 77.44 1.2K
11:54 77.44 77.48 77.44 77.48 1.7K
11:55 77.47 77.58 77.47 77.58 4.3K
11:56 77.57 77.59 77.57 77.58 2.3K
11:57 77.58 77.66 77.58 77.65 4.9K
11:58 77.67 77.74 77.67 77.68 23.7K
11:59 77.63 77.63 77.52 77.55 3.1K
12:00 77.52 77.57 77.51 77.54 3.7K
12:01 77.55 77.55 77.55 77.55 0.6K
12:02 77.65 77.65 77.64 77.64 0.5K
12:03 77.65 77.65 77.60 77.65 5.1K
12:04 77.65 77.65 77.65 77.65 0.3K
12:05 77.49 77.49 77.39 77.41 2.8K
12:06 77.51 77.51 77.49 77.49 0.5K
12:07 77.62 77.72 77.62 77.69 5.6K
12:08 77.72 77.82 77.72 77.80 1.6K
12:09 77.78 77.84 77.72 77.72 5.3K
12:10 77.68 77.68 77.57 77.59 5.0K
12:11 77.49 77.62 77.49 77.57 3.1K
12:12 77.60 77.66 77.60 77.61 1.7K
12:13 77.64 77.64 77.60 77.60 4.3K
12:14 77.68 77.69 77.68 77.69 0.7K
12:15 77.70 77.71 77.55 77.57 9.8K
12:16 77.59 77.63 77.59 77.63 4.6K
12:17 77.58 77.58 77.49 77.49 0.7K
12:18 77.46 77.46 77.15 77.19 15.5K
12:19 77.23 77.23 77.13 77.18 4.1K
12:20 77.19 77.21 77.16 77.16 9.2K
12:21 77.16 77.34 77.03 77.34 14.6K
12:22 77.33 77.35 77.09 77.09 13.3K
12:23 77.12 77.12 77.12 77.12 1.1K
12:24 77.14 77.16 77.11 77.16 3.5K
12:25 77.18 77.18 77.08 77.14 10.4K
12:26 77.13 77.14 77.13 77.14 1.1K
12:27 77.13 77.17 77.10 77.15 1.8K
12:28 77.14 77.14 77.14 77.14 2.2K
12:29 77.26 77.27 77.24 77.24 1.4K
12:30 77.21 77.28 77.21 77.27 1.5K
12:31 77.27 77.32 77.25 77.28 3.0K
12:32 77.32 77.32 77.24 77.24 1.5K
12:33 77.21 77.27 77.19 77.27 1.3K
12:34 77.23 77.23 77.23 77.22 1.1K
12:35 77.25 77.26 77.25 77.26 6.8K
12:36 77.31 77.32 77.30 77.32 2.7K
12:37 77.33 77.36 77.26 77.30 3.2K
12:38 77.34 77.34 77.34 77.34 1.7K
12:39 77.35 77.42 77.35 77.41 2.9K
12:40 77.44 77.44 77.33 77.33 1.2K
12:41 77.40 77.40 77.37 77.37 2.1K
12:42 77.38 77.38 77.36 77.36 0.9K
12:43 77.32 77.32 77.29 77.30 2.2K
12:44 77.34 77.34 77.34 77.34 0.3K
12:45 77.34 77.42 77.34 77.42 3.3K
12:46 77.42 77.45 77.41 77.41 3.1K
12:47 77.39 77.45 77.39 77.45 4.0K
12:48 77.49 77.49 77.47 77.48 3.4K
12:49 77.44 77.48 77.44 77.47 1.0K
12:50 77.44 77.44 77.36 77.36 2.5K
12:51 77.36 77.36 77.27 77.27 4.9K
12:52 77.26 77.27 77.26 77.27 1.1K
12:53 77.34 77.34 77.30 77.33 3.8K
12:54 77.33 77.33 77.33 77.33 0.5K
12:55 77.40 77.40 77.35 77.35 0.5K
12:56 77.36 77.39 77.36 77.39 1.4K
12:57 77.37 77.37 77.29 77.29 4.3K
12:58 77.27 77.27 77.27 77.27 0.6K
12:59 77.25 77.25 77.20 77.22 2.4K
13:00 77.22 77.22 77.16 77.16 2.2K
13:01 77.12 77.19 77.10 77.19 6.1K
13:02 77.27 77.28 77.27 77.28 2.5K
13:03 77.30 77.36 77.30 77.36 3.0K
13:04 77.35 77.35 77.31 77.34 1.7K
13:05 77.32 77.41 77.32 77.41 1.9K
13:06 77.50 77.51 77.48 77.48 5.0K
13:07 77.42 77.49 77.42 77.44 16.5K
13:08 77.42 77.50 77.42 77.50 3.9K
13:09 77.49 77.49 77.46 77.46 2.8K
13:10 77.52 77.52 77.42 77.50 6.6K
13:11 77.49 77.55 77.49 77.54 5.7K
13:12 77.54 77.54 77.50 77.50 1.8K
13:13 77.50 77.53 77.50 77.53 1.5K
13:14 77.56 77.57 77.56 77.57 1.0K
13:15 77.58 77.61 77.57 77.61 1.1K
13:16 77.62 77.63 77.59 77.59 2.1K
13:17 77.53 77.53 77.53 77.53 1.8K
13:18 77.53 77.53 77.53 77.53 0.2K
13:19 77.56 77.57 77.56 77.57 0.4K
13:20 77.56 77.56 77.53 77.53 1.3K
13:21 77.46 77.46 77.46 77.46 0.8K
13:22 77.54 77.54 77.54 77.54 0.8K
13:23 77.59 77.62 77.59 77.61 0.7K
13:24 77.66 77.66 77.60 77.63 6.5K
13:25 77.64 77.65 77.60 77.62 2.8K
13:26 77.63 77.63 77.59 77.59 2.6K
13:27 77.60 77.62 77.58 77.59 1.4K
13:28 77.56 77.61 77.56 77.61 1.8K
13:30 77.58 77.63 77.55 77.63 2.3K
13:31 77.61 77.64 77.61 77.64 2.2K
13:32 77.65 77.70 77.65 77.70 6.9K
13:33 77.70 77.78 77.70 77.78 10.7K
13:34 77.81 77.86 77.81 77.84 2.0K
13:35 77.88 77.91 77.83 77.83 3.4K
13:36 77.86 77.91 77.86 77.88 6.5K
13:37 77.89 77.91 77.88 77.88 4.3K
13:38 77.85 77.85 77.85 77.85 1.3K
13:39 77.86 77.92 77.86 77.92 1.1K
13:40 77.92 77.92 77.80 77.80 1.2K
13:41 77.79 77.81 77.76 77.81 6.6K
13:42 77.86 77.86 77.83 77.85 2.1K
13:43 77.78 77.78 77.71 77.71 2.2K
13:44 77.77 77.78 77.73 77.75 4.1K
13:45 77.75 77.75 77.74 77.75 1.7K
13:46 77.81 77.81 77.72 77.78 14.2K
13:47 77.79 77.80 77.78 77.80 2.7K
13:48 77.74 77.74 77.60 77.61 2.3K
13:49 77.65 77.70 77.63 77.68 14.4K
13:50 77.67 77.72 77.56 77.56 7.7K
13:51 77.56 77.67 77.55 77.67 11.6K
13:52 77.68 77.68 77.58 77.58 6.3K
13:53 77.54 77.54 77.45 77.45 6.0K
13:54 77.46 77.49 77.45 77.45 1.8K
13:55 77.45 77.45 77.36 77.38 1.5K
13:56 77.39 77.39 77.38 77.38 1.0K
13:57 77.46 77.46 77.46 77.46 0.6K
13:58 77.42 77.44 77.42 77.44 1.4K
13:59 77.40 77.46 77.39 77.45 1.7K
14:00 77.48 77.51 77.44 77.44 11.5K
14:01 77.46 77.46 77.25 77.28 23.3K
14:02 77.28 77.31 77.24 77.28 6.7K
14:03 77.29 77.31 77.26 77.26 5.8K
14:04 77.35 77.35 77.35 77.35 0.9K
14:05 77.37 77.39 77.32 77.33 5.2K
14:06 77.32 77.32 77.28 77.28 1.5K
14:07 77.22 77.22 77.10 77.16 7.1K
14:08 77.15 77.17 77.13 77.16 2.5K
14:09 77.17 77.19 77.16 77.17 3.8K
14:10 77.18 77.20 77.18 77.18 9.3K
14:11 77.27 77.27 77.25 77.25 0.8K
14:12 77.26 77.27 77.20 77.20 3.5K
14:13 77.21 77.21 77.17 77.17 2.8K
14:14 77.18 77.18 77.15 77.16 1.0K
14:15 77.18 77.19 77.13 77.15 5.1K
14:16 77.12 77.13 77.12 77.13 1.5K
14:17 77.14 77.15 77.14 77.15 2.2K
14:18 77.12 77.15 77.04 77.04 6.6K
14:19 77.08 77.10 77.07 77.07 2.0K
14:20 77.07 77.13 77.07 77.13 1.4K
14:21 77.11 77.18 77.04 77.04 12.7K
14:22 77.07 77.11 77.07 77.11 11.4K
14:23 77.14 77.23 77.14 77.21 2.1K
14:24 77.22 77.23 77.22 77.23 1.8K
14:25 77.26 77.26 77.26 77.26 0.2K
14:26 77.27 77.29 77.26 77.29 1.8K
14:27 77.24 77.24 77.19 77.19 1.7K
14:28 77.19 77.23 77.19 77.23 1.2K
14:29 77.25 77.25 77.24 77.24 2.2K
14:30 77.20 77.20 77.14 77.14 3.9K
14:31 77.20 77.20 77.20 77.20 0.1K
14:32 77.23 77.25 77.21 77.25 4.6K
14:33 77.27 77.27 77.13 77.13 2.9K
14:34 77.18 77.18 77.14 77.14 1.1K
14:35 77.15 77.15 77.09 77.09 1.8K
14:36 77.09 77.09 77.05 77.05 1.9K
14:37 77.03 77.03 77.00 77.01 3.5K
14:38 77.01 77.04 77.01 77.04 3.0K
14:39 77.03 77.03 76.99 77.02 4.2K
14:40 77.02 77.02 76.88 76.90 17.0K
14:41 76.87 76.87 76.79 76.79 7.7K
14:42 76.79 76.83 76.78 76.78 5.7K
14:43 76.78 76.80 76.78 76.80 1.8K
14:44 76.84 76.86 76.84 76.86 1.2K
14:45 76.88 76.90 76.84 76.84 5.5K
14:46 76.87 76.87 76.82 76.82 1.9K
14:47 76.78 76.82 76.78 76.82 3.0K
14:48 76.88 76.90 76.88 76.90 2.7K
14:49 76.93 76.97 76.93 76.94 2.1K
14:50 76.96 76.98 76.94 76.98 2.6K
14:51 76.98 77.01 76.98 77.01 1.4K
14:52 76.99 76.99 76.93 76.93 2.9K
14:53 76.90 76.90 76.90 76.90 4.5K
14:54 76.88 76.88 76.87 76.86 2.6K
14:55 76.85 76.85 76.81 76.81 0.4K
14:56 76.80 76.80 76.80 76.80 1.6K
14:57 76.92 76.92 76.91 76.91 0.5K
14:58 76.84 76.86 76.83 76.86 4.2K
14:59 76.82 76.82 76.82 76.82 0.9K
15:00 76.80 76.80 76.72 76.72 5.8K
15:01 76.71 76.71 76.65 76.65 2.8K
15:02 76.65 76.65 76.60 76.60 22.6K
15:03 76.61 76.61 76.59 76.58 13.9K
15:04 76.56 76.56 76.50 76.54 9.4K
15:05 76.52 76.52 76.39 76.41 9.4K
15:06 76.49 76.53 76.38 76.45 13.0K
15:07 76.44 76.46 76.41 76.45 2.5K
15:08 76.47 76.51 76.37 76.36 34.6K
15:09 76.40 76.46 76.38 76.38 7.2K
15:10 76.36 76.38 76.29 76.31 4.6K
15:11 76.28 76.29 76.22 76.23 7.5K
15:12 76.25 76.28 76.24 76.26 7.8K
15:13 76.27 76.28 76.22 76.25 13.3K
15:14 76.30 76.32 76.30 76.32 2.5K
15:15 76.30 76.33 76.30 76.32 3.8K
15:16 76.36 76.37 76.30 76.37 7.6K
15:17 76.41 76.42 76.35 76.41 7.7K
15:18 76.44 76.49 76.44 76.47 2.9K
15:19 76.46 76.49 76.46 76.47 3.7K
15:20 76.50 76.50 76.37 76.36 3.1K
15:21 76.40 76.40 76.29 76.29 1.6K
15:22 76.30 76.37 76.30 76.37 7.2K
15:23 76.37 76.37 76.37 76.37 1.3K
15:24 76.29 76.29 76.29 76.29 1.4K
15:25 76.28 76.28 76.23 76.24 8.7K
15:26 76.21 76.23 76.18 76.22 4.7K
15:27 76.24 76.26 76.24 76.25 7.3K
15:28 76.19 76.22 76.15 76.21 7.5K
15:29 76.22 76.24 76.21 76.24 3.6K
15:30 76.18 76.22 76.12 76.13 7.4K
15:31 76.13 76.17 76.13 76.16 2.5K
15:32 76.16 76.16 76.12 76.12 7.4K
15:33 76.11 76.13 76.06 76.13 13.7K
15:34 76.13 76.17 76.05 76.08 8.1K
15:35 76.12 76.13 76.08 76.09 4.4K
15:36 76.08 76.10 76.06 76.09 3.9K
15:37 76.09 76.09 75.97 75.97 7.1K
15:38 75.93 75.93 75.88 75.88 1.3K
15:39 75.91 76.00 75.91 76.00 2.3K
15:40 76.04 76.04 76.00 76.00 4.5K
15:41 76.00 76.00 75.92 75.92 4.4K
15:42 75.95 76.02 75.91 76.00 7.0K
15:43 76.02 76.02 76.01 76.01 4.3K
15:44 76.14 76.14 76.08 76.08 5.1K
15:45 76.11 76.11 76.07 76.08 2.4K
15:46 76.07 76.07 76.02 76.05 11.0K
15:47 76.05 76.05 76.02 76.02 2.8K
15:48 76.03 76.03 75.90 75.95 5.6K
15:49 75.96 75.97 75.91 75.95 5.7K
15:50 75.98 75.98 75.92 75.92 0.9K
15:51 75.91 75.91 75.90 75.91 2.4K
15:52 75.93 75.93 75.91 75.91 1.6K
15:53 75.94 75.97 75.89 75.97 6.2K
15:54 75.91 75.91 75.88 75.91 7.5K
15:55 75.88 75.88 75.84 75.84 14.6K
15:56 75.85 75.85 75.83 75.85 3.3K
15:57 75.85 75.95 75.83 75.95 11.8K
15:58 75.95 75.95 75.84 75.85 9.9K
15:59 75.87 75.87 75.74 75.81 21.2K
16:00 75.81 75.85 75.81 75.85 23.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし