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 76.50 76.54 76.46 76.54 56.9K
09:31 76.55 76.62 76.50 76.50 3.5K
09:32 76.50 76.61 76.50 76.61 0.6K
09:33 76.68 76.69 76.63 76.65 4.1K
09:34 76.61 76.61 76.57 76.61 2.9K
09:35 76.63 76.81 76.63 76.81 16.0K
09:36 76.75 76.85 76.75 76.84 10.4K
09:37 76.87 76.87 76.78 76.87 15.6K
09:38 76.86 76.96 76.86 76.95 15.4K
09:39 76.95 77.07 76.95 77.04 49.9K
09:40 77.00 77.01 76.89 76.89 7.2K
09:41 76.93 76.93 76.84 76.85 6.8K
09:42 76.89 76.96 76.89 76.94 10.1K
09:43 76.96 77.01 76.95 77.01 23.1K
09:44 76.99 76.99 76.93 76.93 17.1K
09:45 76.96 77.05 76.96 77.04 9.1K
09:46 77.08 77.09 77.06 77.09 14.4K
09:47 77.10 77.18 77.10 77.18 7.0K
09:48 77.20 77.21 77.15 77.19 17.8K
09:49 77.16 77.19 77.16 77.17 3.7K
09:50 77.14 77.18 77.12 77.16 27.1K
09:51 77.15 77.21 77.15 77.19 7.2K
09:52 77.21 77.25 77.19 77.25 8.9K
09:53 77.22 77.31 77.22 77.31 28.5K
09:54 77.30 77.30 77.22 77.24 5.4K
09:55 77.22 77.22 77.12 77.12 14.9K
09:56 77.13 77.17 77.11 77.12 5.9K
09:57 77.11 77.11 77.05 77.07 5.5K
09:58 77.07 77.07 77.02 77.02 3.1K
09:59 77.03 77.06 77.03 77.05 3.8K
10:00 77.09 77.17 76.99 77.00 6.5K
10:01 76.96 76.96 76.91 76.91 3.2K
10:02 76.90 76.90 76.87 76.87 6.6K
10:03 76.99 76.99 76.95 76.97 2.5K
10:04 76.89 76.89 76.80 76.81 8.9K
10:05 76.88 76.91 76.88 76.91 1.0K
10:06 76.90 77.00 76.87 76.95 9.8K
10:07 76.93 76.95 76.90 76.90 1.2K
10:08 76.91 76.95 76.91 76.91 9.2K
10:09 76.88 76.88 76.79 76.79 18.6K
10:10 76.83 76.85 76.77 76.77 4.8K
10:11 76.78 76.78 76.66 76.77 22.1K
10:12 76.68 76.68 76.62 76.61 1.6K
10:13 76.62 76.62 76.52 76.55 5.7K
10:14 76.57 76.61 76.55 76.55 9.1K
10:15 76.55 76.55 76.32 76.32 25.1K
10:16 76.36 76.39 76.33 76.39 3.4K
10:17 76.45 76.45 76.43 76.43 3.4K
10:18 76.25 76.25 76.25 76.25 1.4K
10:19 76.32 76.32 76.29 76.29 7.9K
10:20 76.33 76.36 76.33 76.36 1.2K
10:21 76.36 76.36 76.33 76.33 3.5K
10:22 76.35 76.42 76.35 76.42 2.4K
10:23 76.47 76.49 76.42 76.49 2.5K
10:24 76.54 76.54 76.51 76.51 1.7K
10:25 76.56 76.56 76.49 76.49 4.0K
10:26 76.44 76.44 76.44 76.44 2.1K
10:29 76.36 76.36 76.36 76.36 2.2K
10:30 76.41 76.41 76.41 76.41 1.5K
10:31 76.42 76.44 76.42 76.44 1.3K
10:33 76.41 76.47 76.41 76.47 2.9K
10:34 76.52 76.53 76.52 76.53 5.9K
10:35 76.54 76.55 76.52 76.52 3.8K
10:36 76.51 76.56 76.51 76.56 8.4K
10:38 76.59 76.59 76.59 76.59 0.9K
10:39 76.65 76.66 76.64 76.66 7.8K
10:40 76.64 76.64 76.60 76.60 2.5K
10:41 76.55 76.57 76.52 76.57 4.2K
10:42 76.60 76.62 76.60 76.62 2.3K
10:43 76.64 76.64 76.63 76.64 2.5K
10:44 76.66 76.66 76.65 76.65 4.6K
10:45 76.63 76.67 76.62 76.62 9.8K
10:46 76.66 76.70 76.65 76.67 7.3K
10:47 76.67 76.67 76.54 76.54 18.9K
10:48 76.52 76.56 76.51 76.51 6.2K
10:49 76.52 76.57 76.52 76.57 6.4K
10:50 76.56 76.56 76.54 76.54 1.1K
10:51 76.63 76.63 76.59 76.61 1.9K
10:52 76.65 76.66 76.65 76.66 1.0K
10:53 76.64 76.81 76.64 76.81 4.2K
10:54 76.80 76.83 76.80 76.82 3.1K
10:55 76.77 76.80 76.74 76.80 2.4K
10:56 76.87 76.87 76.87 76.87 0.2K
10:57 76.93 76.93 76.89 76.89 5.4K
11:00 76.71 76.71 76.71 76.71 1.7K
11:01 76.70 76.71 76.70 76.71 4.8K
11:02 76.77 76.81 76.77 76.81 3.7K
11:03 76.84 76.84 76.78 76.78 1.2K
11:05 76.71 76.71 76.71 76.71 1.7K
11:06 76.73 76.73 76.73 76.73 1.4K
11:07 76.84 76.85 76.84 76.84 1.9K
11:08 76.72 76.75 76.72 76.75 0.4K
11:09 76.76 76.76 76.66 76.66 1.7K
11:10 76.71 76.71 76.71 76.71 0.3K
11:11 76.64 76.64 76.63 76.63 0.9K
11:12 76.63 76.63 76.60 76.60 0.9K
11:13 76.58 76.58 76.58 76.58 0.2K
11:14 76.63 76.63 76.63 76.63 0.6K
11:15 76.68 76.68 76.60 76.60 1.7K
11:17 76.49 76.54 76.49 76.54 3.1K
11:18 76.55 76.55 76.55 76.55 0.2K
11:19 76.54 76.55 76.53 76.55 0.5K
11:20 76.50 76.50 76.43 76.45 2.8K
11:21 76.45 76.47 76.42 76.47 2.9K
11:23 76.57 76.57 76.57 76.57 2.6K
11:25 76.60 76.60 76.60 76.60 1.1K
11:26 76.60 76.67 76.60 76.67 1.9K
11:27 76.72 76.75 76.72 76.73 1.7K
11:28 76.69 76.69 76.69 76.69 1.4K
11:29 76.67 76.67 76.67 76.67 5.2K
11:30 76.68 76.68 76.68 76.68 0.8K
11:31 76.65 76.65 76.64 76.64 0.3K
11:32 76.69 76.69 76.68 76.68 0.8K
11:33 76.69 76.69 76.64 76.64 0.7K
11:34 76.61 76.64 76.61 76.64 1.0K
11:35 76.58 76.58 76.58 76.58 0.4K
11:36 76.52 76.52 76.52 76.52 0.4K
11:37 76.61 76.61 76.61 76.61 1.0K
11:41 76.62 76.62 76.62 76.62 0.2K
11:42 76.62 76.62 76.62 76.62 0.2K
11:43 76.62 76.62 76.62 76.62 0.3K
11:44 76.62 76.62 76.62 76.62 0.2K
11:45 76.66 76.66 76.66 76.66 0.6K
11:46 76.61 76.61 76.61 76.61 1.4K
11:47 76.59 76.59 76.57 76.57 1.6K
11:48 76.55 76.58 76.55 76.58 1.1K
11:50 76.58 76.62 76.58 76.61 2.3K
11:51 76.63 76.64 76.63 76.64 1.9K
11:52 76.63 76.63 76.63 76.63 0.5K
11:54 76.71 76.71 76.71 76.71 13.6K
11:55 76.76 76.98 76.76 76.97 11.6K
11:56 76.94 77.03 76.90 77.03 3.8K
11:57 76.99 77.13 76.99 77.11 6.1K
11:58 77.16 77.25 77.15 77.25 7.4K
11:59 77.26 77.39 77.26 77.37 15.7K
12:00 77.34 77.34 77.24 77.24 2.1K
12:01 77.29 77.29 77.26 77.26 2.5K
12:02 77.20 77.30 77.17 77.30 3.5K
12:03 77.32 77.38 77.30 77.37 13.0K
12:04 77.33 77.33 77.25 77.25 2.5K
12:05 77.24 77.24 77.16 77.17 1.7K
12:06 77.20 77.21 77.20 77.21 1.6K
12:07 77.27 77.29 77.23 77.23 4.1K
12:08 77.23 77.23 77.21 77.21 4.4K
12:09 77.27 77.30 77.25 77.30 3.3K
12:10 77.19 77.19 77.13 77.13 5.6K
12:11 77.12 77.12 77.09 77.11 1.9K
12:12 77.11 77.11 77.09 77.09 0.5K
12:13 77.06 77.06 76.97 76.97 4.6K
12:14 76.97 77.06 76.97 77.06 6.8K
12:15 77.01 77.03 77.01 77.02 4.5K
12:16 77.06 77.13 77.06 77.13 2.4K
12:17 77.17 77.17 77.14 77.14 4.2K
12:18 77.08 77.08 77.07 77.07 1.5K
12:19 77.12 77.15 77.09 77.09 3.9K
12:20 77.14 77.16 77.14 77.15 2.1K
12:21 77.12 77.23 77.12 77.22 4.5K
12:22 77.23 77.24 77.23 77.24 1.6K
12:23 77.27 77.30 77.26 77.27 3.6K
12:24 77.27 77.29 77.27 77.29 1.8K
12:25 77.31 77.31 77.28 77.28 0.8K
12:26 77.24 77.24 77.23 77.23 1.8K
12:27 77.19 77.20 77.18 77.19 4.7K
12:28 77.20 77.25 77.20 77.21 1.6K
12:29 77.21 77.21 77.18 77.18 1.1K
12:30 77.12 77.12 77.12 77.12 0.7K
12:31 77.12 77.25 77.12 77.25 2.0K
12:32 77.24 77.37 77.24 77.37 5.8K
12:33 77.30 77.34 77.30 77.32 1.2K
12:34 77.32 77.37 77.32 77.37 5.5K
12:35 77.40 77.40 77.39 77.39 4.1K
12:36 77.42 77.48 77.42 77.48 1.4K
12:37 77.45 77.45 77.45 77.45 1.8K
12:38 77.48 77.50 77.46 77.50 14.2K
12:39 77.49 77.49 77.44 77.44 1.1K
12:40 77.46 77.56 77.46 77.56 3.0K
12:41 77.59 77.62 77.59 77.61 5.9K
12:42 77.60 77.66 77.60 77.65 8.0K
12:43 77.63 77.69 77.63 77.67 7.9K
12:44 77.69 77.70 77.68 77.68 3.8K
12:45 77.73 77.74 77.73 77.74 2.8K
12:46 77.72 77.82 77.72 77.82 15.2K
12:47 77.82 77.89 77.82 77.85 9.4K
12:48 77.88 78.02 77.87 78.02 32.7K
12:49 78.06 78.08 78.01 78.08 30.4K
12:50 78.08 78.09 78.02 78.07 11.2K
12:51 78.09 78.20 78.09 78.14 28.3K
12:52 78.15 78.20 78.15 78.20 6.4K
12:53 78.10 78.17 78.10 78.17 17.0K
12:54 78.17 78.28 78.17 78.28 9.9K
12:55 78.28 78.33 78.27 78.27 14.6K
12:56 78.29 78.39 78.29 78.39 6.9K
12:57 78.41 78.44 78.35 78.43 8.3K
12:58 78.40 78.40 78.29 78.29 6.3K
12:59 78.24 78.27 78.16 78.17 21.1K
13:00 78.19 78.32 78.19 78.25 12.0K
13:01 78.28 78.37 78.28 78.34 7.8K
13:02 78.28 78.35 78.26 78.33 6.8K
13:03 78.31 78.32 78.27 78.30 5.5K
13:04 78.29 78.29 78.20 78.20 3.0K
13:05 78.21 78.31 78.21 78.31 2.9K
13:06 78.24 78.28 78.20 78.23 3.2K
13:07 78.21 78.21 78.14 78.16 5.2K
13:08 78.21 78.25 78.20 78.24 4.4K
13:09 78.17 78.17 78.12 78.11 1.9K
13:10 78.07 78.22 78.07 78.20 6.2K
13:11 78.22 78.25 78.22 78.25 5.4K
13:12 78.27 78.27 78.19 78.20 3.8K
13:13 78.24 78.24 78.21 78.21 1.1K
13:14 78.20 78.20 78.14 78.14 5.5K
13:15 78.11 78.17 78.07 78.10 2.8K
13:16 78.01 78.03 78.00 78.01 10.3K
13:17 78.01 78.06 78.01 78.06 1.9K
13:18 77.99 77.99 77.92 77.94 5.4K
13:19 77.94 77.94 77.86 77.89 5.0K
13:20 77.90 77.97 77.90 77.97 4.3K
13:21 77.98 78.02 77.96 78.02 3.7K
13:22 78.00 78.00 78.00 78.00 1.0K
13:23 77.99 78.00 77.99 78.00 1.1K
13:24 77.90 78.03 77.90 78.03 4.8K
13:25 78.01 78.01 77.93 77.93 0.9K
13:26 77.97 77.97 77.90 77.92 4.2K
13:27 77.89 77.90 77.85 77.85 7.2K
13:28 77.89 77.91 77.89 77.90 1.8K
13:29 77.94 77.96 77.90 77.91 5.8K
13:30 77.92 77.99 77.92 77.99 1.0K
13:31 77.97 77.98 77.93 77.93 6.8K
13:32 78.02 78.02 78.01 78.02 2.5K
13:33 78.07 78.08 78.03 78.08 15.2K
13:34 78.10 78.10 78.10 78.10 1.7K
13:35 78.04 78.05 78.04 78.05 3.5K
13:37 78.06 78.10 78.06 78.10 2.1K
13:38 78.08 78.08 77.99 77.99 1.8K
13:39 77.98 77.98 77.89 77.89 2.0K
13:40 77.88 77.93 77.88 77.93 1.1K
13:41 77.97 77.97 77.91 77.92 3.9K
13:43 77.96 77.96 77.96 77.96 0.5K
13:44 77.97 77.99 77.97 77.97 1.4K
13:45 77.97 77.99 77.97 77.99 1.1K
13:47 78.00 78.00 78.00 78.00 0.4K
13:48 78.05 78.05 78.05 78.05 0.7K
13:49 78.05 78.05 78.01 78.01 3.1K
13:50 78.08 78.08 78.08 78.08 2.8K
13:51 78.12 78.12 78.09 78.09 4.0K
13:52 78.08 78.08 78.00 78.02 5.8K
13:53 77.99 77.99 77.99 77.99 0.6K
13:54 78.04 78.04 78.04 78.04 0.2K
13:55 78.02 78.02 78.02 78.02 0.2K
13:56 77.97 77.98 77.97 77.98 1.1K
13:57 77.98 77.99 77.98 77.99 0.9K
13:58 77.93 77.93 77.89 77.90 1.3K
13:59 77.91 77.91 77.87 77.87 1.8K
14:00 77.90 77.90 77.90 77.90 1.3K
14:01 77.98 78.00 77.91 77.91 615.1K
14:02 77.93 77.97 77.93 77.97 1.9K
14:03 77.97 78.03 77.95 78.03 12.5K
14:04 78.01 78.05 78.01 78.05 0.6K
14:05 78.04 78.04 78.04 78.04 2.6K
14:06 77.99 77.99 77.99 77.99 0.8K
14:07 77.92 77.92 77.92 77.92 1.1K
14:08 78.00 78.00 77.98 77.98 1.7K
14:10 77.96 78.01 77.96 78.01 1.3K
14:12 77.98 77.98 77.96 77.96 2.6K
14:13 77.96 77.99 77.96 77.99 0.6K
14:14 77.99 77.99 77.99 77.99 1.1K
14:15 77.99 77.99 77.99 77.99 0.7K
14:17 78.04 78.04 78.03 78.03 0.8K
14:18 78.02 78.02 78.02 78.02 1.7K
14:19 78.02 78.02 78.00 78.00 1.6K
14:21 78.02 78.02 77.98 77.98 2.2K
14:22 77.95 77.95 77.91 77.95 1.2K
14:24 77.98 77.98 77.95 77.95 3.4K
14:25 77.93 77.93 77.93 77.93 0.7K
14:26 77.94 77.94 77.94 77.94 1.2K
14:27 77.85 77.87 77.85 77.87 3.5K
14:28 77.80 77.80 77.80 77.80 4.4K
14:29 77.82 77.84 77.80 77.80 9.2K
14:30 77.76 77.78 77.76 77.78 1.7K
14:31 77.81 77.81 77.73 77.73 0.5K
14:32 77.63 77.66 77.60 77.64 11.6K
14:33 77.59 77.59 77.59 77.59 0.2K
14:34 77.58 77.58 77.58 77.58 2.6K
14:35 77.61 77.61 77.58 77.58 2.9K
14:36 77.56 77.56 77.56 77.56 0.3K
14:37 77.60 77.66 77.60 77.65 10.0K
14:38 77.63 77.71 77.63 77.71 5.2K
14:39 77.69 77.69 77.69 77.69 0.4K
14:40 77.72 77.72 77.72 77.72 0.9K
14:42 77.77 77.84 77.77 77.84 1.4K
14:43 77.79 77.79 77.79 77.79 2.7K
14:44 77.88 77.89 77.88 77.89 2.0K
14:45 77.88 77.88 77.87 77.87 1.5K
14:47 77.80 77.80 77.80 77.80 0.2K
14:49 77.72 77.75 77.72 77.75 0.6K
14:50 77.74 77.74 77.74 77.74 1.2K
14:51 77.67 77.67 77.64 77.64 9.6K
14:52 77.64 77.64 77.61 77.61 3.9K
14:53 77.59 77.59 77.47 77.49 12.5K
14:54 77.47 77.47 77.42 77.44 3.2K
14:55 77.55 77.58 77.55 77.56 3.2K
14:56 77.51 77.53 77.51 77.53 2.4K
14:57 77.57 77.59 77.57 77.58 1.1K
14:58 77.61 77.61 77.61 77.61 1.5K
14:59 77.62 77.64 77.60 77.64 6.9K
15:00 77.60 77.64 77.60 77.64 15.7K
15:01 77.65 77.65 77.65 77.65 1.0K
15:02 77.68 77.69 77.68 77.69 1.7K
15:03 77.66 77.66 77.63 77.63 1.2K
15:04 77.60 77.63 77.60 77.60 12.7K
15:05 77.55 77.55 77.54 77.54 0.4K
15:06 77.54 77.59 77.54 77.58 3.6K
15:07 77.63 77.66 77.63 77.66 7.0K
15:08 77.63 77.64 77.63 77.64 2.9K
15:09 77.68 77.68 77.68 77.68 1.7K
15:10 77.70 77.70 77.62 77.62 2.5K
15:11 77.62 77.65 77.62 77.65 2.4K
15:12 77.65 77.67 77.65 77.67 0.9K
15:13 77.69 77.69 77.69 77.69 1.2K
15:14 77.73 77.73 77.73 77.73 0.8K
15:15 77.74 77.79 77.74 77.79 2.9K
15:16 77.80 77.80 77.75 77.77 3.0K
15:17 77.77 77.81 77.77 77.81 8.4K
15:18 77.86 77.87 77.84 77.84 6.8K
15:19 77.82 77.83 77.82 77.83 1.2K
15:20 77.81 77.81 77.70 77.70 2.1K
15:21 77.68 77.68 77.66 77.66 3.9K
15:22 77.64 77.64 77.64 77.64 2.1K
15:24 77.64 77.64 77.64 77.64 1.6K
15:25 77.65 77.65 77.61 77.61 1.8K
15:26 77.61 77.61 77.61 77.61 1.2K
15:27 77.57 77.64 77.57 77.64 4.3K
15:29 77.56 77.61 77.56 77.61 1.9K
15:30 77.64 77.64 77.62 77.64 1.3K
15:32 77.64 77.66 77.64 77.66 2.7K
15:34 77.56 77.56 77.56 77.56 1.2K
15:35 77.60 77.60 77.56 77.56 1.5K
15:36 77.61 77.61 77.61 77.61 0.6K
15:37 77.63 77.63 77.63 77.63 3.2K
15:38 77.65 77.65 77.63 77.63 1.2K
15:39 77.66 77.66 77.66 77.66 0.5K
15:40 77.62 77.62 77.55 77.55 0.7K
15:41 77.56 77.56 77.49 77.51 1.8K
15:42 77.51 77.54 77.51 77.54 2.3K
15:43 77.56 77.56 77.56 77.56 0.4K
15:44 77.54 77.54 77.54 77.54 1.1K
15:45 77.54 77.54 77.48 77.49 7.6K
15:46 77.49 77.50 77.45 77.49 2.4K
15:47 77.50 77.50 77.39 77.39 17.5K
15:48 77.33 77.36 77.33 77.36 4.3K
15:49 77.36 77.36 77.34 77.34 2.2K
15:50 77.35 77.35 77.30 77.32 3.5K
15:51 77.23 77.25 77.17 77.17 9.8K
15:52 77.20 77.25 77.20 77.25 1.3K
15:53 77.30 77.30 77.27 77.27 1.3K
15:54 77.21 77.28 77.21 77.27 16.2K
15:55 77.15 77.18 77.14 77.16 6.3K
15:56 77.14 77.15 77.12 77.12 1.1K
15:57 77.09 77.10 77.00 77.01 9.7K
15:58 76.99 76.99 76.87 76.94 26.3K
15:59 76.95 77.07 76.95 77.02 33.7K
16:00 77.02 77.02 77.01 77.01 27.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし