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 76.71 76.79 76.70 76.79 108.7K
09:31 76.70 76.70 76.69 76.69 2.6K
09:32 76.70 76.77 76.70 76.77 3.0K
09:33 76.64 76.64 76.62 76.62 1.4K
09:34 76.65 76.68 76.62 76.68 3.6K
09:35 76.67 76.73 76.66 76.73 7.1K
09:36 76.72 76.86 76.72 76.83 8.8K
09:37 76.84 76.84 76.77 76.77 8.8K
09:38 76.83 76.83 76.75 76.79 7.7K
09:39 76.74 76.80 76.73 76.77 1.8K
09:40 76.76 76.79 76.74 76.79 2.0K
09:41 76.85 76.85 76.79 76.82 10.6K
09:42 76.82 76.87 76.82 76.83 3.2K
09:43 76.83 76.90 76.82 76.90 5.3K
09:44 76.93 76.99 76.92 76.98 4.1K
09:45 76.99 76.99 76.96 76.98 2.9K
09:46 76.98 77.06 76.97 77.00 14.2K
09:47 76.95 77.01 76.95 76.99 5.4K
09:48 76.89 76.92 76.88 76.88 2.6K
09:49 76.86 76.88 76.84 76.88 3.6K
09:50 76.86 76.86 76.82 76.82 3.4K
09:51 76.84 76.85 76.78 76.85 7.4K
09:52 76.86 76.90 76.86 76.88 2.8K
09:53 76.87 76.90 76.87 76.88 3.7K
09:54 76.88 76.88 76.84 76.86 1.3K
09:55 76.86 76.86 76.81 76.84 7.4K
09:56 76.88 76.88 76.78 76.78 4.0K
09:57 76.76 76.76 76.76 76.76 0.9K
09:59 76.78 76.78 76.78 76.78 1.2K
10:00 76.73 76.84 76.71 76.83 16.8K
10:01 76.86 76.91 76.86 76.89 3.7K
10:02 76.90 77.00 76.90 77.00 4.8K
10:03 77.02 77.02 77.00 77.02 2.7K
10:04 76.94 76.94 76.80 76.80 1.7K
10:05 76.81 76.85 76.81 76.84 2.3K
10:06 76.78 76.78 76.78 76.78 0.2K
10:07 76.75 76.75 76.65 76.65 4.6K
10:08 76.59 76.62 76.55 76.58 15.1K
10:09 76.63 76.67 76.61 76.67 2.5K
10:10 76.66 76.67 76.59 76.58 3.4K
10:11 76.63 76.63 76.63 76.63 0.2K
10:12 76.66 76.67 76.66 76.67 0.8K
10:13 76.75 76.75 76.70 76.69 5.4K
10:14 76.70 76.70 76.66 76.66 5.6K
10:15 76.73 76.79 76.73 76.79 1.4K
10:16 76.80 76.80 76.80 76.80 2.9K
10:17 76.87 76.93 76.86 76.93 0.7K
10:18 76.93 76.95 76.93 76.93 3.8K
10:19 76.90 76.90 76.90 76.90 0.1K
10:20 76.88 76.88 76.78 76.78 1.4K
10:21 76.76 76.82 76.76 76.82 3.2K
10:22 76.79 76.82 76.78 76.82 1.3K
10:23 76.86 76.86 76.82 76.82 0.6K
10:24 76.74 76.74 76.71 76.71 1.7K
10:25 76.71 76.76 76.71 76.74 6.4K
10:27 76.72 76.72 76.70 76.69 1.5K
10:28 76.71 76.77 76.71 76.77 3.5K
10:29 76.79 76.79 76.76 76.76 4.8K
10:30 76.74 76.83 76.74 76.83 1.7K
10:31 76.84 76.84 76.84 76.84 0.8K
10:32 76.83 76.83 76.77 76.77 1.7K
10:34 76.82 76.82 76.81 76.81 5.1K
10:35 76.78 76.79 76.77 76.77 1.4K
10:36 76.77 76.77 76.76 76.76 1.1K
10:37 76.76 76.76 76.76 76.76 1.0K
10:38 76.75 76.75 76.75 76.75 0.1K
10:39 76.75 76.75 76.71 76.72 3.9K
10:40 76.70 76.70 76.65 76.68 8.0K
10:41 76.68 76.69 76.65 76.65 13.3K
10:42 76.70 76.70 76.70 76.70 0.9K
10:43 76.71 76.72 76.67 76.67 12.2K
10:44 76.68 76.69 76.67 76.67 7.5K
10:45 76.70 76.72 76.69 76.71 2.3K
10:46 76.72 76.77 76.72 76.77 0.8K
10:47 76.77 76.77 76.77 76.77 0.3K
10:48 76.83 76.84 76.83 76.84 0.9K
10:49 76.81 76.82 76.81 76.82 2.5K
10:50 76.83 76.83 76.82 76.82 0.9K
10:51 76.80 76.83 76.80 76.81 2.9K
10:53 76.81 76.82 76.81 76.81 1.1K
10:54 76.83 76.89 76.83 76.89 1.8K
10:55 76.88 76.88 76.84 76.86 1.8K
10:56 76.83 76.83 76.83 76.83 0.3K
10:57 76.85 76.85 76.82 76.82 0.8K
10:58 76.80 76.80 76.80 76.80 0.3K
10:59 76.77 76.80 76.75 76.80 2.1K
11:00 76.78 76.78 76.75 76.75 0.4K
11:01 76.74 76.74 76.73 76.74 2.1K
11:03 76.77 76.77 76.77 76.77 1.3K
11:04 76.74 76.74 76.71 76.71 0.7K
11:05 76.69 76.69 76.67 76.67 1.9K
11:06 76.64 76.65 76.64 76.65 5.8K
11:07 76.65 76.65 76.65 76.65 1.2K
11:08 76.66 76.67 76.64 76.67 6.9K
11:09 76.70 76.74 76.70 76.74 2.0K
11:10 76.77 76.77 76.77 76.77 0.1K
11:11 76.79 76.81 76.78 76.81 3.3K
11:12 76.82 76.82 76.81 76.81 0.5K
11:13 76.81 76.81 76.81 76.81 0.4K
11:14 76.81 76.81 76.81 76.81 0.1K
11:15 76.82 76.83 76.80 76.83 9.1K
11:16 76.82 76.82 76.77 76.77 3.3K
11:17 76.79 76.79 76.73 76.73 0.4K
11:18 76.76 76.76 76.75 76.75 0.8K
11:19 76.76 76.76 76.76 76.76 0.5K
11:20 76.79 76.82 76.79 76.82 1.5K
11:21 76.81 76.81 76.78 76.78 5.2K
11:22 76.78 76.78 76.78 76.78 0.4K
11:24 76.76 76.76 76.68 76.68 0.8K
11:25 76.61 76.64 76.58 76.58 3.1K
11:26 76.55 76.55 76.50 76.50 3.4K
11:27 76.50 76.50 76.38 76.44 16.9K
11:28 76.43 76.51 76.40 76.51 2.5K
11:29 76.52 76.52 76.52 76.52 0.3K
11:31 76.49 76.49 76.40 76.40 15.2K
11:32 76.40 76.42 76.40 76.42 1.1K
11:33 76.40 76.41 76.36 76.37 6.1K
11:34 76.37 76.38 76.37 76.38 1.0K
11:35 76.41 76.41 76.37 76.37 6.0K
11:36 76.38 76.38 76.33 76.33 2.0K
11:37 76.42 76.42 76.35 76.35 1.1K
11:39 76.45 76.45 76.45 76.45 1.3K
11:40 76.40 76.40 76.40 76.40 0.2K
11:41 76.41 76.41 76.38 76.38 0.8K
11:42 76.39 76.39 76.39 76.39 0.2K
11:43 76.42 76.42 76.42 76.42 0.4K
11:44 76.37 76.37 76.37 76.37 0.4K
11:45 76.40 76.40 76.40 76.40 1.3K
11:46 76.33 76.33 76.30 76.32 1.9K
11:47 76.32 76.37 76.32 76.37 1.4K
11:48 76.37 76.37 76.33 76.33 2.4K
11:49 76.34 76.34 76.32 76.32 1.8K
11:50 76.34 76.34 76.34 76.33 2.3K
11:51 76.29 76.29 76.26 76.29 0.7K
11:52 76.27 76.27 76.25 76.25 1.4K
11:53 76.28 76.31 76.28 76.31 2.1K
11:55 76.25 76.25 76.22 76.22 1.5K
11:56 76.25 76.28 76.25 76.28 1.7K
11:57 76.26 76.28 76.26 76.28 0.7K
11:58 76.26 76.26 76.22 76.23 1.1K
11:59 76.25 76.30 76.25 76.27 0.6K
12:00 76.25 76.28 76.25 76.28 0.6K
12:01 76.20 76.20 76.20 76.19 0.4K
12:02 76.21 76.23 76.21 76.21 1.2K
12:03 76.16 76.19 76.16 76.19 0.6K
12:04 76.15 76.17 76.14 76.17 4.1K
12:05 76.18 76.18 76.17 76.17 0.4K
12:06 76.18 76.18 76.11 76.12 3.5K
12:07 76.12 76.12 76.06 76.08 3.4K
12:08 76.08 76.11 76.07 76.07 6.4K
12:09 76.06 76.11 76.06 76.11 1.3K
12:10 76.11 76.14 76.09 76.09 2.7K
12:11 76.10 76.14 76.10 76.13 0.6K
12:12 76.14 76.14 76.11 76.11 0.7K
12:13 76.07 76.09 76.04 76.05 2.9K
12:14 76.04 76.05 76.04 76.05 1.7K
12:15 76.04 76.10 76.04 76.10 1.1K
12:16 76.10 76.10 76.10 76.10 0.1K
12:17 76.20 76.24 76.20 76.24 5.5K
12:18 76.23 76.25 76.22 76.23 1.9K
12:19 76.23 76.27 76.23 76.27 3.1K
12:20 76.24 76.24 76.23 76.23 1.0K
12:21 76.19 76.19 76.18 76.18 5.6K
12:22 76.19 76.23 76.19 76.19 1.5K
12:24 76.24 76.26 76.24 76.26 2.2K
12:25 76.27 76.27 76.26 76.26 0.8K
12:26 76.16 76.16 76.16 76.16 0.4K
12:27 76.16 76.16 76.16 76.16 0.3K
12:28 76.15 76.15 76.12 76.13 6.8K
12:29 76.15 76.19 76.15 76.19 1.4K
12:30 76.21 76.21 76.19 76.19 0.5K
12:32 76.15 76.16 76.15 76.16 0.8K
12:33 76.16 76.16 76.16 76.16 0.2K
12:34 76.18 76.18 76.18 76.18 2.0K
12:35 76.11 76.11 76.11 76.11 1.5K
12:37 76.18 76.20 76.18 76.20 2.5K
12:38 76.13 76.15 76.13 76.15 0.2K
12:40 76.15 76.15 76.13 76.13 0.9K
12:41 76.07 76.07 76.05 76.05 1.0K
12:42 76.05 76.06 76.05 76.06 1.6K
12:45 76.12 76.12 76.12 76.12 0.7K
12:46 76.09 76.09 76.09 76.08 0.4K
12:47 76.08 76.10 76.08 76.10 0.7K
12:48 76.06 76.06 76.06 76.06 1.5K
12:49 76.06 76.06 76.06 76.06 0.3K
12:50 76.11 76.11 76.07 76.07 2.5K
12:52 76.05 76.05 76.05 76.05 0.3K
12:53 76.00 76.00 75.99 75.99 9.2K
12:55 76.05 76.05 76.00 76.00 0.8K
12:56 76.03 76.08 76.03 76.08 0.6K
12:57 76.04 76.04 76.04 76.04 0.6K
12:58 76.04 76.08 76.04 76.08 0.6K
12:59 76.08 76.11 76.08 76.11 0.5K
13:00 76.11 76.11 76.11 76.11 0.4K
13:01 76.03 76.03 76.02 76.02 2.5K
13:02 76.08 76.08 76.08 76.08 0.2K
13:03 76.03 76.03 76.03 76.03 0.3K
13:04 75.99 75.99 75.99 75.99 1.0K
13:05 75.98 76.00 75.98 76.00 1.1K
13:06 75.93 75.93 75.93 75.93 0.4K
13:07 75.94 75.94 75.92 75.92 5.7K
13:08 75.87 75.90 75.87 75.90 1.4K
13:09 75.88 75.88 75.88 75.88 0.2K
13:10 75.89 75.92 75.89 75.91 5.9K
13:11 75.88 75.88 75.84 75.85 5.8K
13:12 75.89 75.90 75.87 75.90 1.9K
13:13 75.92 75.93 75.91 75.93 0.9K
13:14 75.90 75.92 75.89 75.91 2.7K
13:15 75.88 75.88 75.83 75.83 1.5K
13:16 75.87 75.87 75.85 75.85 1.2K
13:17 75.83 75.84 75.83 75.84 2.3K
13:18 75.87 75.87 75.87 75.87 0.1K
13:19 75.84 75.84 75.84 75.84 0.9K
13:20 75.84 75.84 75.84 75.84 0.1K
13:21 75.84 75.84 75.77 75.77 6.9K
13:22 75.81 75.81 75.74 75.77 11.6K
13:23 75.68 75.69 75.68 75.68 8.5K
13:24 75.66 75.70 75.66 75.70 3.0K
13:25 75.72 75.72 75.68 75.71 3.8K
13:26 75.69 75.72 75.69 75.72 0.5K
13:27 75.67 75.67 75.67 75.67 0.7K
13:28 75.67 75.69 75.66 75.69 1.1K
13:29 75.70 75.72 75.70 75.71 0.9K
13:30 75.69 75.69 75.69 75.69 0.1K
13:31 75.76 75.79 75.76 75.79 0.5K
13:32 75.78 75.81 75.78 75.81 1.9K
13:33 75.79 75.82 75.79 75.82 0.9K
13:34 75.82 75.85 75.81 75.85 5.1K
13:35 75.85 75.86 75.81 75.86 3.3K
13:36 75.86 75.88 75.86 75.88 1.0K
13:37 75.93 75.94 75.92 75.92 1.5K
13:38 75.99 76.01 75.99 76.01 1.3K
13:39 76.01 76.01 76.01 76.01 2.6K
13:40 75.95 75.95 75.95 75.95 1.1K
13:41 75.87 75.87 75.87 75.87 0.2K
13:42 75.80 75.80 75.77 75.77 1.3K
13:45 75.74 75.74 75.74 75.74 0.7K
13:46 75.66 75.68 75.63 75.63 1.9K
13:47 75.65 75.65 75.60 75.60 3.7K
13:48 75.60 75.62 75.57 75.57 1.8K
13:49 75.55 75.56 75.54 75.56 14.2K
13:50 75.53 75.54 75.51 75.51 14.1K
13:51 75.50 75.51 75.50 75.51 1.2K
13:52 75.53 75.56 75.53 75.56 1.5K
13:53 75.63 75.63 75.63 75.63 1.0K
13:54 75.59 75.59 75.59 75.59 0.7K
13:55 75.52 75.52 75.52 75.52 0.5K
13:56 75.59 75.59 75.59 75.59 0.1K
13:57 75.59 75.59 75.58 75.58 1.7K
13:58 75.57 75.57 75.55 75.57 1.4K
13:59 75.48 75.53 75.48 75.53 2.0K
14:00 75.59 75.59 75.59 75.59 0.4K
14:01 75.62 75.62 75.60 75.61 0.9K
14:02 75.59 75.60 75.59 75.60 2.9K
14:03 75.63 75.63 75.63 75.63 0.8K
14:06 75.64 75.68 75.64 75.68 2.1K
14:07 75.64 75.68 75.64 75.68 2.0K
14:08 75.68 75.68 75.68 75.68 0.4K
14:09 75.62 75.62 75.61 75.61 1.4K
14:10 75.57 75.57 75.49 75.50 3.4K
14:11 75.48 75.53 75.46 75.53 2.8K
14:12 75.50 75.52 75.50 75.52 1.3K
14:13 75.50 75.50 75.46 75.47 1.7K
14:14 75.49 75.49 75.47 75.47 3.4K
14:15 75.47 75.48 75.47 75.48 0.8K
14:16 75.44 75.44 75.29 75.39 3.8K
14:17 75.39 75.39 75.29 75.29 2.4K
14:18 75.24 75.27 75.24 75.26 5.0K
14:19 75.34 75.37 75.33 75.36 11.3K
14:20 75.34 75.34 75.34 75.33 1.4K
14:22 75.29 75.29 75.29 75.29 0.6K
14:23 75.34 75.34 75.27 75.28 4.3K
14:24 75.29 75.29 75.26 75.26 2.1K
14:25 75.25 75.25 75.22 75.23 1.4K
14:26 75.24 75.24 75.22 75.23 1.5K
14:27 75.22 75.23 75.19 75.18 4.2K
14:28 75.19 75.19 75.16 75.18 2.1K
14:29 75.19 75.25 75.19 75.19 3.8K
14:30 75.14 75.15 75.09 75.09 65.2K
14:31 75.11 75.33 75.11 75.28 10.3K
14:32 75.29 75.30 75.27 75.27 11.0K
14:33 75.25 75.28 75.20 75.19 3.2K
14:34 75.09 75.09 75.09 75.09 3.6K
14:35 75.10 75.17 75.10 75.12 12.7K
14:36 75.13 75.15 75.09 75.15 3.0K
14:37 75.14 75.14 75.06 75.06 2.6K
14:38 75.06 75.08 75.06 75.08 0.7K
14:39 75.09 75.15 75.09 75.09 12.0K
14:40 75.14 75.14 75.09 75.09 1.1K
14:41 75.06 75.06 75.04 75.04 1.2K
14:42 75.08 75.18 75.08 75.15 3.2K
14:44 75.14 75.18 75.14 75.18 6.1K
14:45 75.18 75.22 75.18 75.22 0.7K
14:46 75.16 75.16 75.10 75.10 5.8K
14:47 75.08 75.15 75.08 75.13 2.2K
14:48 75.15 75.15 75.14 75.14 1.9K
14:49 75.11 75.23 75.11 75.21 3.1K
14:50 75.17 75.27 75.17 75.27 7.6K
14:51 75.27 75.30 75.27 75.30 2.9K
14:52 75.30 75.36 75.30 75.36 2.9K
14:53 75.36 75.36 75.30 75.30 2.4K
14:54 75.33 75.33 75.32 75.32 0.6K
14:55 75.30 75.30 75.19 75.19 1.8K
14:56 75.23 75.23 75.23 75.23 0.8K
14:57 75.27 75.27 75.27 75.27 1.3K
14:59 75.20 75.20 75.18 75.18 1.1K
15:00 75.17 75.17 75.17 75.17 0.9K
15:01 75.18 75.26 75.18 75.23 6.4K
15:02 75.24 75.26 75.24 75.24 1.5K
15:03 75.25 75.28 75.22 75.28 1.3K
15:04 75.28 75.29 75.28 75.29 1.2K
15:05 75.30 75.30 75.26 75.30 3.8K
15:06 75.35 75.35 75.32 75.33 5.2K
15:07 75.31 75.33 75.31 75.33 0.8K
15:08 75.34 75.39 75.34 75.39 3.3K
15:09 75.39 75.39 75.38 75.38 1.0K
15:10 75.34 75.34 75.30 75.31 1.1K
15:11 75.34 75.37 75.31 75.31 3.0K
15:12 75.29 75.32 75.29 75.29 1.0K
15:13 75.28 75.29 75.28 75.29 1.7K
15:14 75.32 75.32 75.32 75.32 0.3K
15:15 75.29 75.29 75.20 75.21 3.4K
15:16 75.21 75.21 75.15 75.20 4.9K
15:17 75.18 75.24 75.18 75.21 3.5K
15:18 75.24 75.24 75.20 75.20 0.6K
15:20 75.24 75.24 75.20 75.20 0.9K
15:21 75.24 75.26 75.24 75.26 0.6K
15:22 75.27 75.27 75.25 75.26 0.5K
15:23 75.24 75.24 75.24 75.24 0.4K
15:24 75.26 75.26 75.26 75.26 0.4K
15:25 75.24 75.24 75.24 75.24 1.0K
15:26 75.24 75.27 75.22 75.27 1.5K
15:27 75.27 75.27 75.27 75.27 0.5K
15:28 75.28 75.34 75.28 75.31 1.2K
15:29 75.34 75.38 75.34 75.38 1.6K
15:30 75.35 75.39 75.35 75.39 1.9K
15:31 75.40 75.44 75.40 75.44 4.2K
15:32 75.45 75.50 75.45 75.50 9.0K
15:33 75.48 75.50 75.48 75.47 3.1K
15:34 75.48 75.49 75.47 75.49 1.4K
15:35 75.47 75.47 75.42 75.42 2.7K
15:36 75.43 75.43 75.37 75.40 2.3K
15:37 75.39 75.39 75.34 75.35 3.2K
15:38 75.36 75.38 75.35 75.37 2.3K
15:39 75.35 75.35 75.32 75.32 5.4K
15:40 75.32 75.33 75.29 75.33 4.4K
15:41 75.32 75.33 75.28 75.30 2.3K
15:42 75.26 75.26 75.24 75.24 3.1K
15:43 75.24 75.24 75.21 75.21 3.1K
15:44 75.17 75.18 75.17 75.18 1.2K
15:45 75.20 75.21 75.18 75.18 7.2K
15:46 75.18 75.18 75.15 75.15 3.0K
15:47 75.16 75.16 75.11 75.12 3.9K
15:48 75.13 75.17 75.13 75.17 1.2K
15:49 75.15 75.21 75.15 75.21 3.6K
15:50 75.24 75.24 75.20 75.21 3.4K
15:51 75.28 75.29 75.28 75.29 1.4K
15:52 75.31 75.31 75.31 75.31 4.0K
15:53 75.29 75.30 75.25 75.25 2.3K
15:54 75.26 75.26 75.23 75.23 1.4K
15:55 75.26 75.32 75.26 75.32 4.0K
15:56 75.30 75.34 75.28 75.34 3.6K
15:57 75.32 75.38 75.32 75.38 3.6K
15:58 75.38 75.40 75.34 75.39 11.1K
15:59 75.41 75.43 75.32 75.43 21.4K
16:00 75.42 75.42 75.40 75.40 24.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし