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 77.45 77.45 77.33 77.34 108.4K
09:31 77.36 77.41 77.36 77.41 16.1K
09:32 77.51 77.55 77.47 77.51 7.3K
09:33 77.52 77.60 77.52 77.60 3.4K
09:34 77.65 77.65 77.55 77.56 9.8K
09:35 77.54 77.58 77.52 77.53 12.0K
09:36 77.53 77.57 77.47 77.47 6.5K
09:37 77.36 77.36 77.10 77.10 16.7K
09:38 77.08 77.17 77.07 77.15 12.0K
09:39 77.20 77.23 77.20 77.19 4.3K
09:40 77.21 77.23 77.10 77.17 9.3K
09:41 77.15 77.16 77.04 77.07 12.8K
09:42 77.06 77.08 77.02 77.07 5.8K
09:43 77.14 77.14 77.11 77.12 3.0K
09:44 77.14 77.22 77.14 77.22 4.5K
09:45 77.22 77.34 77.20 77.28 4.1K
09:46 77.28 77.35 77.24 77.24 2.3K
09:47 77.23 77.23 76.92 76.94 8.2K
09:48 76.99 77.10 76.96 77.08 2.4K
09:49 76.98 77.10 76.98 77.10 3.2K
09:50 76.98 77.02 76.98 77.01 3.2K
09:51 77.10 77.13 77.05 77.09 2.3K
09:52 77.07 77.15 77.06 77.14 2.8K
09:53 77.17 77.17 77.15 77.15 1.5K
09:54 77.17 77.21 77.16 77.21 6.3K
09:55 77.24 77.27 77.24 77.26 1.1K
09:56 77.24 77.25 77.15 77.15 6.0K
09:57 77.09 77.11 77.09 77.10 6.4K
09:58 77.09 77.10 77.07 77.07 1.8K
09:59 77.14 77.14 77.04 77.04 10.1K
10:00 77.08 77.12 77.03 77.12 11.4K
10:01 77.15 77.22 77.15 77.16 2.2K
10:02 77.18 77.18 77.12 77.11 2.8K
10:03 77.10 77.15 77.10 77.11 2.9K
10:04 77.11 77.14 77.06 77.14 3.8K
10:05 77.16 77.21 77.16 77.21 6.0K
10:06 77.24 77.24 77.23 77.23 5.2K
10:07 77.13 77.14 77.11 77.11 0.9K
10:08 77.06 77.20 77.06 77.19 2.8K
10:09 77.15 77.15 77.11 77.15 6.5K
10:10 77.20 77.22 77.17 77.17 3.7K
10:11 77.22 77.23 77.22 77.23 1.6K
10:12 77.25 77.25 77.16 77.16 2.2K
10:13 77.18 77.25 77.18 77.25 3.3K
10:14 77.26 77.27 77.22 77.22 3.6K
10:15 77.22 77.22 77.16 77.18 2.5K
10:16 77.21 77.23 77.21 77.22 1.1K
10:17 77.24 77.24 77.19 77.19 1.7K
10:18 77.18 77.18 77.12 77.12 3.5K
10:19 77.10 77.11 77.06 77.11 1.0K
10:20 77.08 77.10 77.08 77.09 3.8K
10:21 77.07 77.07 76.93 76.97 5.2K
10:22 77.01 77.09 77.01 77.06 2.9K
10:23 77.06 77.14 77.06 77.14 16.2K
10:24 77.10 77.10 77.04 77.04 12.7K
10:25 77.02 77.02 76.99 77.00 3.5K
10:26 77.00 77.00 76.82 76.82 7.7K
10:27 76.82 76.94 76.82 76.94 2.2K
10:28 76.95 76.96 76.95 76.94 1.4K
10:29 76.92 76.94 76.84 76.88 5.7K
10:30 76.89 76.95 76.89 76.95 2.0K
10:31 76.97 76.97 76.92 76.92 1.0K
10:32 76.98 76.99 76.96 76.99 2.4K
10:33 76.95 76.95 76.90 76.90 0.8K
10:34 76.92 76.95 76.92 76.95 3.2K
10:35 76.95 76.95 76.92 76.94 1.3K
10:36 76.99 76.99 76.98 76.98 2.6K
10:37 76.88 76.88 76.78 76.83 2.8K
10:38 76.79 76.79 76.72 76.75 5.4K
10:39 76.75 76.77 76.72 76.75 4.4K
10:40 76.77 76.79 76.77 76.79 1.1K
10:41 76.82 76.82 76.80 76.80 1.3K
10:42 76.79 76.79 76.79 76.79 2.0K
10:43 76.79 76.80 76.79 76.80 1.5K
10:44 76.84 76.90 76.84 76.90 0.9K
10:45 76.89 76.99 76.89 76.94 3.4K
10:46 76.91 76.91 76.89 76.89 0.8K
10:47 76.88 76.88 76.84 76.84 2.2K
10:48 76.85 76.85 76.85 76.85 0.6K
10:49 76.86 76.86 76.81 76.85 4.2K
10:50 76.81 76.81 76.77 76.77 6.3K
10:51 76.81 76.86 76.81 76.86 1.5K
10:52 76.89 76.93 76.88 76.93 3.8K
10:53 76.90 76.94 76.90 76.90 2.3K
10:54 76.95 77.01 76.95 77.01 2.6K
10:55 77.07 77.07 77.04 77.04 1.3K
10:56 77.02 77.02 77.02 77.02 1.3K
10:57 77.00 77.01 76.99 76.99 1.0K
10:58 77.00 77.03 77.00 77.00 8.9K
10:59 77.02 77.02 77.00 77.00 2.3K
11:00 77.03 77.04 76.96 76.96 6.1K
11:01 77.04 77.05 77.01 77.04 6.0K
11:02 77.04 77.06 77.00 77.00 9.1K
11:03 76.97 77.01 76.97 77.00 1.2K
11:04 77.05 77.05 77.05 77.05 2.8K
11:05 77.00 77.00 76.96 77.00 2.5K
11:06 77.00 77.02 77.00 77.02 1.1K
11:07 77.06 77.07 77.06 77.07 0.9K
11:08 77.03 77.04 77.03 77.04 0.5K
11:09 77.03 77.06 77.03 77.05 2.5K
11:10 77.06 77.08 77.05 77.08 1.6K
11:11 77.10 77.14 77.10 77.12 8.8K
11:12 77.12 77.14 77.04 77.04 4.2K
11:13 77.02 77.02 77.01 77.01 2.7K
11:14 76.99 77.01 76.97 76.98 9.2K
11:15 76.98 76.98 76.87 76.87 7.0K
11:16 76.84 76.91 76.81 76.91 1.0K
11:17 76.95 76.95 76.90 76.91 2.6K
11:18 76.91 76.91 76.86 76.89 0.8K
11:19 76.86 76.87 76.86 76.87 0.9K
11:20 76.85 76.88 76.84 76.86 2.6K
11:21 76.83 76.83 76.83 76.83 1.1K
11:22 76.82 76.88 76.82 76.88 1.6K
11:23 76.86 76.86 76.86 76.86 0.1K
11:24 76.92 76.93 76.92 76.93 2.4K
11:25 76.88 76.88 76.88 76.88 0.6K
11:26 76.91 76.91 76.89 76.89 1.5K
11:27 76.91 76.91 76.91 76.91 0.5K
11:28 76.90 76.90 76.89 76.89 3.6K
11:29 76.88 76.88 76.88 76.88 0.4K
11:31 76.84 76.86 76.83 76.83 1.8K
11:32 76.82 76.85 76.82 76.84 1.0K
11:33 76.83 76.83 76.81 76.82 1.0K
11:34 76.82 76.82 76.82 76.82 1.4K
11:35 76.74 76.74 76.74 76.74 0.4K
11:36 76.81 76.81 76.71 76.72 10.9K
11:37 76.80 76.80 76.78 76.80 2.2K
11:39 76.82 76.82 76.81 76.81 1.9K
11:40 76.79 76.84 76.78 76.83 2.3K
11:41 76.83 76.83 76.83 76.83 1.4K
11:42 76.86 76.87 76.86 76.87 9.5K
11:43 76.87 76.93 76.87 76.93 3.2K
11:44 76.94 76.94 76.93 76.94 7.4K
11:45 76.99 77.00 76.98 76.98 1.6K
11:46 76.98 76.98 76.98 76.98 0.4K
11:47 76.91 76.92 76.91 76.92 1.1K
11:48 76.92 76.98 76.92 76.98 1.4K
11:49 77.01 77.01 77.01 77.01 0.8K
11:50 77.00 77.06 77.00 77.06 2.4K
11:51 77.06 77.10 77.05 77.10 2.6K
11:52 77.07 77.10 77.06 77.10 10.3K
11:53 77.10 77.11 77.10 77.11 5.4K
11:54 77.12 77.12 77.06 77.06 1.3K
11:55 77.07 77.10 77.07 77.10 4.3K
11:56 77.08 77.08 77.08 77.08 1.3K
11:57 77.09 77.09 77.07 77.09 3.5K
11:58 77.12 77.13 77.12 77.13 0.9K
11:59 77.12 77.12 77.09 77.09 3.7K
12:00 77.09 77.10 77.04 77.04 1.5K
12:01 77.02 77.03 77.02 77.02 3.9K
12:02 77.01 77.01 77.01 77.01 0.3K
12:03 77.02 77.02 77.00 77.00 0.7K
12:05 77.00 77.05 77.00 77.05 0.6K
12:07 77.08 77.13 77.08 77.13 10.8K
12:08 77.09 77.09 77.02 77.02 1.0K
12:09 77.03 77.03 76.98 76.98 3.4K
12:10 76.97 76.97 76.87 76.87 1.6K
12:11 76.86 76.86 76.80 76.80 1.4K
12:12 76.72 76.72 76.72 76.72 0.2K
12:13 76.80 76.82 76.80 76.81 1.7K
12:14 76.79 76.79 76.78 76.78 3.0K
12:15 76.79 76.79 76.79 76.79 8.3K
12:16 76.78 76.78 76.78 76.78 1.8K
12:18 76.84 76.84 76.84 76.84 1.3K
12:19 76.89 76.89 76.88 76.88 0.4K
12:20 76.90 76.90 76.84 76.86 11.9K
12:21 76.86 76.86 76.82 76.82 2.0K
12:22 76.86 76.89 76.86 76.88 1.6K
12:23 76.87 76.87 76.86 76.86 1.4K
12:24 76.87 76.94 76.87 76.94 3.0K
12:25 76.94 76.96 76.94 76.96 1.7K
12:26 76.99 77.07 76.99 77.06 7.8K
12:27 77.05 77.05 77.02 77.02 1.3K
12:28 77.04 77.06 77.02 77.02 6.5K
12:29 77.04 77.09 77.04 77.08 4.9K
12:30 77.11 77.13 77.10 77.10 7.6K
12:31 77.12 77.12 77.07 77.07 2.5K
12:32 77.09 77.11 77.07 77.11 6.9K
12:33 77.11 77.12 77.11 77.12 2.2K
12:34 77.11 77.11 77.07 77.07 1.4K
12:35 77.07 77.09 77.07 77.08 1.8K
12:36 77.06 77.06 77.03 77.03 2.4K
12:37 77.02 77.05 77.02 77.05 0.9K
12:38 77.01 77.01 77.01 77.01 0.4K
12:39 77.02 77.05 77.02 77.05 0.8K
12:40 77.05 77.05 77.05 77.05 0.5K
12:41 77.04 77.04 77.04 77.04 0.2K
12:42 77.03 77.04 77.01 77.01 3.1K
12:43 77.02 77.02 77.02 77.02 0.2K
12:44 77.00 77.04 77.00 77.03 2.1K
12:45 77.04 77.08 77.04 77.08 2.1K
12:46 77.01 77.01 77.01 77.01 0.7K
12:47 77.01 77.02 77.01 77.02 0.9K
12:49 77.01 77.06 77.01 77.06 1.0K
12:50 77.05 77.06 77.05 77.06 0.4K
12:51 77.08 77.10 77.08 77.10 9.5K
12:53 77.15 77.16 77.12 77.16 4.6K
12:54 77.18 77.21 77.16 77.21 5.0K
12:55 77.19 77.23 77.18 77.18 12.1K
12:56 77.19 77.19 77.19 77.19 1.2K
12:57 77.15 77.17 77.15 77.17 7.8K
12:58 77.18 77.23 77.18 77.22 1.9K
12:59 77.22 77.22 77.19 77.22 5.6K
13:00 77.22 77.24 77.19 77.19 4.6K
13:01 77.17 77.18 77.17 77.18 1.3K
13:02 77.17 77.24 77.17 77.22 5.0K
13:03 77.22 77.22 77.19 77.19 2.4K
13:04 77.20 77.21 77.20 77.21 2.2K
13:05 77.23 77.23 77.21 77.21 0.7K
13:06 77.21 77.24 77.21 77.21 3.6K
13:07 77.21 77.22 77.21 77.22 0.5K
13:08 77.23 77.28 77.23 77.24 18.7K
13:09 77.26 77.26 77.23 77.23 5.5K
13:10 77.21 77.21 77.16 77.16 0.8K
13:11 77.15 77.16 77.10 77.16 3.0K
13:12 77.18 77.20 77.10 77.10 2.4K
13:13 77.11 77.11 77.11 77.11 0.2K
13:14 77.09 77.09 77.06 77.06 1.6K
13:15 77.04 77.07 77.04 77.06 1.9K
13:16 77.08 77.08 77.05 77.06 1.9K
13:17 77.06 77.06 77.02 77.03 4.8K
13:18 77.03 77.03 76.98 76.99 3.8K
13:19 76.99 76.99 76.99 76.99 1.9K
13:20 76.99 77.04 76.99 77.04 3.2K
13:21 77.06 77.06 77.05 77.05 0.6K
13:22 77.03 77.05 77.03 77.05 2.1K
13:23 77.09 77.09 77.05 77.04 1.2K
13:24 77.07 77.08 77.07 77.08 0.4K
13:25 77.08 77.09 77.06 77.09 3.3K
13:26 77.12 77.12 77.12 77.12 3.9K
13:27 77.12 77.16 77.12 77.14 4.8K
13:28 77.11 77.11 77.11 77.11 0.9K
13:29 77.16 77.16 77.16 77.16 0.7K
13:30 77.20 77.26 77.20 77.23 3.2K
13:31 77.26 77.26 77.23 77.23 8.3K
13:32 77.18 77.22 77.18 77.22 1.3K
13:33 77.18 77.18 77.16 77.16 5.5K
13:34 77.14 77.14 77.11 77.11 2.9K
13:35 77.12 77.12 77.07 77.07 0.8K
13:36 77.07 77.07 77.07 77.07 2.0K
13:37 77.07 77.10 77.07 77.08 8.2K
13:38 77.10 77.10 77.06 77.06 2.6K
13:39 77.05 77.07 77.04 77.03 8.6K
13:40 77.06 77.06 77.04 77.04 0.8K
13:41 77.03 77.03 77.03 77.03 0.2K
13:42 77.10 77.10 77.10 77.10 0.9K
13:43 77.11 77.11 77.08 77.08 1.1K
13:45 77.08 77.10 77.08 77.10 0.9K
13:48 77.09 77.10 77.08 77.10 1.2K
13:49 77.12 77.12 77.10 77.10 0.6K
13:51 77.12 77.14 77.11 77.14 2.1K
13:52 77.16 77.16 77.16 77.16 0.7K
13:54 77.17 77.17 77.17 77.17 1.0K
13:55 77.21 77.22 77.21 77.22 1.7K
13:56 77.20 77.20 77.20 77.20 0.1K
13:57 77.20 77.25 77.20 77.25 1.5K
13:58 77.25 77.27 77.25 77.27 0.7K
13:59 77.27 77.29 77.27 77.29 0.3K
14:00 77.28 77.29 77.24 77.29 5.9K
14:01 77.30 77.30 77.29 77.29 1.7K
14:02 77.22 77.23 77.21 77.21 0.9K
14:03 77.20 77.28 77.20 77.28 3.5K
14:04 77.29 77.31 77.29 77.30 6.5K
14:05 77.28 77.28 77.28 77.28 0.3K
14:06 77.32 77.32 77.28 77.28 0.8K
14:07 77.27 77.27 77.24 77.26 2.0K
14:08 77.27 77.29 77.25 77.29 3.1K
14:09 77.27 77.27 77.27 77.27 0.3K
14:10 77.29 77.31 77.29 77.31 1.3K
14:11 77.33 77.33 77.30 77.32 1.4K
14:12 77.32 77.32 77.30 77.30 1.6K
14:13 77.33 77.34 77.32 77.34 2.5K
14:14 77.30 77.32 77.30 77.32 1.7K
14:15 77.31 77.31 77.31 77.31 1.5K
14:16 77.31 77.31 77.30 77.30 0.3K
14:17 77.29 77.30 77.27 77.27 2.0K
14:18 77.28 77.31 77.25 77.31 3.0K
14:19 77.26 77.26 77.26 77.26 0.3K
14:20 77.29 77.29 77.29 77.29 0.3K
14:21 77.26 77.26 77.26 77.26 0.3K
14:22 77.27 77.27 77.27 77.27 1.3K
14:23 77.32 77.32 77.30 77.30 0.9K
14:24 77.28 77.28 77.28 77.28 0.1K
14:25 77.29 77.29 77.29 77.29 2.2K
14:27 77.30 77.30 77.28 77.30 1.5K
14:28 77.29 77.29 77.28 77.28 0.5K
14:29 77.31 77.33 77.31 77.33 0.6K
14:30 77.30 77.33 77.30 77.33 3.0K
14:31 77.29 77.29 77.29 77.29 1.1K
14:33 77.28 77.28 77.27 77.26 1.4K
14:34 77.28 77.28 77.26 77.26 1.1K
14:35 77.22 77.25 77.22 77.25 2.0K
14:36 77.21 77.24 77.20 77.20 1.6K
14:37 77.17 77.17 77.15 77.15 2.1K
14:38 77.18 77.20 77.16 77.18 3.6K
14:39 77.19 77.19 77.18 77.18 0.9K
14:41 77.16 77.16 77.15 77.16 2.2K
14:42 77.16 77.16 77.13 77.13 2.5K
14:43 77.14 77.14 77.14 77.14 4.6K
14:44 77.15 77.15 77.15 77.15 0.8K
14:45 77.13 77.13 77.10 77.10 2.8K
14:46 77.08 77.08 77.06 77.06 1.3K
14:47 77.06 77.06 77.06 77.06 0.1K
14:48 77.05 77.05 77.04 77.04 0.2K
14:49 77.06 77.06 77.04 77.05 2.1K
14:50 77.03 77.03 77.03 77.03 0.1K
14:51 77.05 77.05 77.05 77.05 2.8K
14:52 77.06 77.08 77.04 77.08 0.5K
14:53 77.07 77.07 77.07 77.07 0.9K
14:55 77.11 77.11 77.11 77.11 0.1K
14:56 77.10 77.14 77.10 77.14 1.0K
14:58 77.16 77.16 77.14 77.14 1.2K
14:59 77.11 77.11 77.10 77.10 5.0K
15:00 77.13 77.13 77.08 77.11 5.4K
15:01 77.09 77.09 77.09 77.09 0.2K
15:02 77.09 77.10 77.09 77.10 0.8K
15:03 77.09 77.09 77.06 77.06 1.3K
15:04 77.08 77.08 77.06 77.06 1.2K
15:05 77.05 77.08 77.05 77.08 2.6K
15:06 77.07 77.10 77.07 77.10 1.3K
15:07 77.14 77.16 77.14 77.16 3.1K
15:08 77.16 77.16 77.14 77.14 3.8K
15:09 77.13 77.13 77.13 77.13 0.4K
15:10 77.18 77.18 77.18 77.18 0.7K
15:11 77.16 77.17 77.15 77.15 3.3K
15:12 77.15 77.15 77.15 77.15 1.1K
15:13 77.14 77.14 77.14 77.14 0.2K
15:14 77.15 77.16 77.15 77.16 0.8K
15:15 77.18 77.19 77.15 77.19 2.8K
15:17 77.17 77.17 77.16 77.16 1.4K
15:18 77.14 77.14 77.11 77.11 1.5K
15:19 77.10 77.11 77.03 77.03 2.7K
15:20 77.02 77.03 77.02 77.02 1.9K
15:21 77.01 77.03 77.01 77.01 3.5K
15:22 77.01 77.02 77.01 77.02 0.5K
15:23 77.02 77.03 77.02 77.02 0.8K
15:24 77.04 77.04 77.04 77.04 0.2K
15:25 77.03 77.06 77.03 77.06 0.9K
15:26 77.07 77.07 77.02 77.02 1.4K
15:27 77.00 77.02 77.00 77.02 6.2K
15:28 77.03 77.04 77.03 77.04 2.1K
15:29 77.05 77.05 77.04 77.04 0.3K
15:30 77.04 77.06 77.04 77.06 2.7K
15:31 77.08 77.10 77.08 77.10 0.8K
15:32 77.10 77.10 77.09 77.09 1.1K
15:33 77.09 77.10 77.09 77.10 1.2K
15:34 77.10 77.10 77.10 77.10 0.8K
15:35 77.11 77.12 77.10 77.11 6.7K
15:36 77.11 77.11 77.11 77.11 0.6K
15:37 77.11 77.11 77.11 77.11 0.9K
15:38 77.12 77.12 77.12 77.12 1.5K
15:39 77.12 77.12 77.11 77.12 2.3K
15:40 77.13 77.15 77.13 77.15 6.6K
15:41 77.16 77.17 77.16 77.17 1.0K
15:42 77.17 77.18 77.16 77.17 4.9K
15:43 77.19 77.19 77.19 77.19 2.1K
15:44 77.19 77.21 77.19 77.21 2.1K
15:45 77.20 77.22 77.17 77.17 3.6K
15:46 77.20 77.20 77.20 77.20 0.4K
15:47 77.19 77.19 77.18 77.18 1.8K
15:48 77.20 77.20 77.20 77.20 0.2K
15:49 77.20 77.20 77.20 77.19 2.0K
15:50 77.21 77.22 77.20 77.20 3.7K
15:52 77.19 77.20 77.19 77.20 1.4K
15:54 77.13 77.13 77.12 77.12 3.0K
15:55 77.13 77.14 77.13 77.13 3.1K
15:56 77.12 77.12 77.07 77.07 1.4K
15:57 77.08 77.08 77.06 77.06 4.8K
15:58 77.07 77.09 77.06 77.08 5.5K
15:59 77.08 77.14 77.07 77.11 11.6K
16:00 77.11 77.11 77.09 77.09 9.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし