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 77.41 77.53 77.41 77.53 123.9K
09:31 77.50 77.60 77.50 77.58 11.7K
09:32 77.57 77.60 77.53 77.53 9.9K
09:33 77.53 77.65 77.53 77.65 20.4K
09:34 77.65 77.65 77.61 77.61 7.9K
09:35 77.63 77.67 77.61 77.67 17.8K
09:36 77.64 77.65 77.56 77.63 15.5K
09:37 77.63 77.66 77.52 77.52 9.0K
09:38 77.50 77.54 77.49 77.51 8.8K
09:39 77.50 77.58 77.50 77.54 14.9K
09:40 77.53 77.63 77.53 77.58 22.5K
09:41 77.51 77.53 77.46 77.49 7.6K
09:42 77.51 77.58 77.51 77.58 18.0K
09:43 77.55 77.55 77.51 77.52 4.4K
09:44 77.48 77.48 77.45 77.45 6.1K
09:45 77.39 77.40 77.30 77.30 9.6K
09:46 77.28 77.32 77.23 77.23 23.6K
09:47 77.25 77.30 77.22 77.30 10.5K
09:48 77.25 77.29 77.19 77.19 9.9K
09:49 77.16 77.16 77.07 77.11 41.7K
09:50 77.08 77.18 77.08 77.18 11.7K
09:51 77.20 77.20 77.12 77.11 11.8K
09:52 77.09 77.09 76.94 77.01 24.5K
09:53 77.00 77.00 76.84 76.85 33.6K
09:54 76.88 76.94 76.81 76.84 14.7K
09:55 76.84 76.87 76.80 76.85 48.4K
09:56 76.85 76.89 76.82 76.84 13.4K
09:57 76.84 76.84 76.69 76.73 20.3K
09:58 76.74 76.83 76.74 76.83 9.1K
09:59 76.79 76.79 76.73 76.74 12.2K
10:00 76.74 76.78 76.69 76.74 9.8K
10:01 76.73 76.73 76.62 76.65 10.5K
10:02 76.66 76.74 76.65 76.74 18.3K
10:03 76.78 76.85 76.78 76.85 3.4K
10:04 76.88 76.90 76.87 76.90 5.7K
10:05 76.97 77.00 76.91 76.91 22.1K
10:06 76.96 76.96 76.85 76.85 4.7K
10:07 76.79 76.79 76.75 76.75 1.5K
10:08 76.71 76.71 76.67 76.67 4.0K
10:09 76.76 76.78 76.76 76.78 1.5K
10:10 76.74 76.74 76.74 76.74 0.8K
10:11 76.83 76.86 76.79 76.84 11.2K
10:12 76.90 76.90 76.80 76.80 0.5K
10:13 76.81 76.91 76.81 76.90 1.3K
10:14 76.93 76.94 76.84 76.84 4.0K
10:15 76.86 76.92 76.86 76.92 2.6K
10:16 76.91 76.95 76.91 76.95 2.5K
10:17 76.97 76.98 76.94 76.98 3.7K
10:18 76.96 76.99 76.96 76.99 0.8K
10:19 76.99 77.00 76.97 76.98 1.8K
10:20 76.99 76.99 76.97 76.97 3.0K
10:21 76.94 76.94 76.94 76.94 0.5K
10:22 76.94 76.94 76.92 76.92 1.4K
10:23 76.84 76.84 76.79 76.81 3.3K
10:24 76.78 76.79 76.78 76.79 2.7K
10:25 76.85 76.85 76.84 76.84 0.9K
10:26 76.81 76.83 76.78 76.82 2.0K
10:27 76.82 76.82 76.80 76.82 1.2K
10:28 76.83 76.83 76.81 76.81 0.5K
10:29 76.83 76.87 76.83 76.86 2.8K
10:30 76.90 76.93 76.90 76.93 2.4K
10:31 76.95 76.95 76.90 76.93 1.5K
10:32 76.89 76.89 76.87 76.87 1.0K
10:33 76.88 76.88 76.88 76.88 1.0K
10:34 76.92 76.92 76.92 76.92 0.4K
10:35 76.88 76.88 76.88 76.88 1.0K
10:36 76.86 76.86 76.86 76.86 0.1K
10:37 76.85 76.89 76.83 76.83 1.1K
10:38 76.87 76.87 76.87 76.86 0.8K
10:39 76.90 76.98 76.90 76.94 3.4K
10:40 76.91 76.91 76.91 76.91 1.4K
10:42 76.94 76.96 76.94 76.96 0.3K
10:43 76.93 76.98 76.93 76.98 2.0K
10:44 77.01 77.01 76.99 76.99 3.7K
10:45 76.95 76.95 76.89 76.94 3.8K
10:46 76.95 76.95 76.89 76.89 0.6K
10:47 76.87 76.91 76.87 76.90 2.8K
10:48 76.90 76.93 76.88 76.88 2.0K
10:49 76.88 76.88 76.86 76.86 0.9K
10:50 76.83 76.83 76.74 76.74 3.8K
10:51 76.69 76.74 76.69 76.73 1.6K
10:52 76.79 76.81 76.76 76.76 6.8K
10:53 76.78 76.80 76.74 76.80 2.9K
10:54 76.79 76.80 76.79 76.80 0.7K
10:55 76.77 76.77 76.73 76.77 8.7K
10:56 76.72 76.72 76.71 76.72 5.8K
10:57 76.69 76.71 76.67 76.67 9.7K
10:58 76.69 76.69 76.69 76.69 0.7K
10:59 76.70 76.70 76.65 76.69 2.8K
11:00 76.68 76.76 76.68 76.76 1.4K
11:01 76.72 76.74 76.72 76.74 2.7K
11:02 76.75 76.79 76.75 76.79 5.5K
11:03 76.76 76.78 76.76 76.78 8.0K
11:04 76.78 76.78 76.76 76.76 0.8K
11:05 76.80 76.84 76.80 76.84 4.4K
11:06 76.86 76.92 76.86 76.92 5.7K
11:07 76.94 76.94 76.89 76.91 6.7K
11:08 76.92 76.97 76.91 76.97 8.3K
11:09 76.98 76.98 76.98 76.98 0.8K
11:10 77.01 77.13 77.01 77.12 7.9K
11:11 77.19 77.22 77.19 77.22 7.3K
11:12 77.22 77.26 77.22 77.26 7.3K
11:13 77.29 77.30 77.19 77.19 3.2K
11:14 77.17 77.17 77.12 77.13 1.5K
11:15 77.09 77.09 77.09 77.09 4.0K
11:16 77.09 77.09 77.09 77.09 0.6K
11:17 77.11 77.11 77.11 77.11 0.2K
11:18 77.14 77.14 77.14 77.14 0.2K
11:19 77.16 77.18 77.14 77.17 3.6K
11:20 77.20 77.26 77.20 77.26 2.9K
11:22 77.23 77.23 77.23 77.23 1.2K
11:23 77.24 77.24 77.24 77.24 0.6K
11:24 77.25 77.30 77.25 77.30 2.6K
11:25 77.30 77.30 77.29 77.30 1.3K
11:26 77.25 77.29 77.25 77.28 3.9K
11:27 77.29 77.29 77.23 77.24 1.7K
11:28 77.32 77.33 77.30 77.33 3.5K
11:29 77.31 77.34 77.31 77.34 1.9K
11:30 77.39 77.40 77.39 77.40 1.9K
11:31 77.30 77.30 77.29 77.29 3.5K
11:32 77.26 77.28 77.26 77.26 9.3K
11:33 77.25 77.30 77.25 77.30 0.5K
11:34 77.28 77.29 77.28 77.28 1.4K
11:35 77.28 77.28 77.23 77.25 2.6K
11:36 77.26 77.26 77.26 77.26 0.4K
11:37 77.28 77.28 77.23 77.24 4.8K
11:38 77.23 77.30 77.23 77.30 1.4K
11:39 77.37 77.48 77.37 77.48 7.7K
11:40 77.46 77.50 77.43 77.50 9.7K
11:41 77.55 77.55 77.54 77.55 1.8K
11:42 77.56 77.56 77.53 77.53 0.9K
11:43 77.53 77.53 77.51 77.50 1.1K
11:44 77.53 77.56 77.53 77.56 0.7K
11:45 77.57 77.57 77.54 77.55 8.8K
11:46 77.47 77.47 77.44 77.44 4.8K
11:47 77.45 77.45 77.37 77.37 2.7K
11:48 77.41 77.41 77.35 77.35 5.6K
11:49 77.36 77.36 77.33 77.33 2.3K
11:50 77.38 77.44 77.38 77.44 1.1K
11:51 77.43 77.43 77.37 77.37 1.4K
11:52 77.37 77.41 77.37 77.41 5.9K
11:53 77.43 77.43 77.35 77.35 2.8K
11:54 77.31 77.35 77.31 77.35 1.3K
11:55 77.31 77.31 77.30 77.31 1.1K
11:56 77.29 77.29 77.29 77.29 1.4K
11:57 77.28 77.28 77.20 77.20 2.8K
11:58 77.22 77.22 77.22 77.22 2.2K
11:59 77.20 77.23 77.20 77.23 2.2K
12:00 77.22 77.28 77.22 77.28 1.7K
12:01 77.26 77.29 77.26 77.29 2.1K
12:02 77.31 77.31 77.31 77.31 2.3K
12:03 77.38 77.38 77.37 77.37 0.5K
12:04 77.36 77.36 77.35 77.35 4.8K
12:05 77.38 77.38 77.38 77.38 0.6K
12:06 77.38 77.38 77.35 77.37 3.3K
12:07 77.37 77.39 77.37 77.37 1.7K
12:08 77.37 77.37 77.35 77.35 0.6K
12:09 77.30 77.30 77.30 77.30 0.2K
12:10 77.27 77.36 77.27 77.36 1.9K
12:11 77.39 77.39 77.36 77.36 0.8K
12:12 77.34 77.38 77.34 77.38 0.4K
12:13 77.36 77.39 77.36 77.39 1.5K
12:14 77.40 77.40 77.40 77.40 0.2K
12:15 77.42 77.42 77.42 77.42 0.8K
12:16 77.44 77.48 77.44 77.47 4.3K
12:17 77.52 77.54 77.52 77.54 12.1K
12:18 77.55 77.56 77.55 77.55 3.7K
12:19 77.55 77.56 77.55 77.56 1.9K
12:20 77.58 77.58 77.58 77.58 3.6K
12:22 77.50 77.53 77.50 77.53 2.4K
12:23 77.53 77.53 77.50 77.50 2.5K
12:24 77.52 77.52 77.49 77.50 0.6K
12:25 77.53 77.53 77.53 77.53 1.2K
12:26 77.53 77.53 77.52 77.52 1.5K
12:27 77.54 77.54 77.51 77.51 2.4K
12:28 77.51 77.51 77.48 77.48 0.5K
12:29 77.48 77.51 77.48 77.51 1.9K
12:30 77.54 77.54 77.53 77.53 0.7K
12:31 77.54 77.55 77.52 77.53 1.8K
12:32 77.50 77.50 77.50 77.50 1.1K
12:33 77.56 77.56 77.54 77.54 0.3K
12:34 77.54 77.57 77.54 77.56 4.4K
12:35 77.57 77.59 77.57 77.59 8.4K
12:36 77.59 77.61 77.57 77.58 4.4K
12:37 77.56 77.57 77.56 77.57 0.6K
12:38 77.55 77.56 77.50 77.50 2.4K
12:39 77.53 77.53 77.46 77.46 4.3K
12:40 77.49 77.50 77.47 77.47 2.5K
12:41 77.46 77.51 77.46 77.51 7.6K
12:42 77.52 77.56 77.52 77.56 1.9K
12:43 77.56 77.58 77.55 77.58 4.5K
12:44 77.56 77.56 77.55 77.55 0.8K
12:45 77.55 77.55 77.54 77.54 1.3K
12:46 77.54 77.54 77.52 77.52 1.6K
12:47 77.53 77.53 77.51 77.51 1.3K
12:48 77.50 77.51 77.50 77.51 0.3K
12:49 77.54 77.57 77.54 77.57 6.2K
12:50 77.58 77.58 77.54 77.54 1.7K
12:51 77.58 77.58 77.57 77.57 0.8K
12:52 77.57 77.57 77.57 77.57 0.3K
12:53 77.57 77.60 77.57 77.60 6.6K
12:54 77.59 77.59 77.58 77.58 1.0K
12:55 77.58 77.58 77.57 77.57 1.2K
12:56 77.57 77.59 77.53 77.53 1.1K
12:57 77.57 77.62 77.57 77.61 5.8K
12:58 77.62 77.63 77.62 77.61 9.1K
12:59 77.61 77.62 77.58 77.58 4.3K
13:00 77.58 77.63 77.58 77.63 0.8K
13:01 77.63 77.63 77.61 77.62 2.1K
13:02 77.61 77.70 77.61 77.70 5.5K
13:03 77.73 77.80 77.73 77.80 4.1K
13:04 77.82 77.82 77.82 77.82 2.8K
13:05 77.84 77.87 77.84 77.87 6.4K
13:06 77.88 77.88 77.81 77.81 7.0K
13:07 77.78 77.78 77.70 77.70 5.9K
13:08 77.66 77.72 77.66 77.72 1.6K
13:09 77.70 77.70 77.68 77.68 3.1K
13:10 77.64 77.64 77.64 77.64 0.8K
13:11 77.67 77.69 77.67 77.69 1.3K
13:12 77.70 77.70 77.68 77.69 6.1K
13:13 77.70 77.79 77.70 77.79 1.2K
13:14 77.78 77.81 77.78 77.80 2.3K
13:15 77.81 77.81 77.79 77.79 1.3K
13:16 77.77 77.77 77.77 77.77 0.5K
13:17 77.69 77.78 77.69 77.78 4.1K
13:19 77.78 77.79 77.78 77.79 1.2K
13:20 77.86 77.91 77.86 77.89 6.8K
13:21 77.86 77.88 77.86 77.88 1.2K
13:22 77.89 77.95 77.89 77.95 4.6K
13:23 77.95 77.95 77.95 77.95 3.2K
13:24 77.95 77.96 77.95 77.95 3.8K
13:25 77.97 77.97 77.96 77.96 7.6K
13:27 77.93 77.94 77.92 77.92 1.8K
13:28 77.88 77.88 77.85 77.85 1.5K
13:29 77.83 77.85 77.83 77.85 4.1K
13:30 77.85 77.95 77.85 77.95 3.3K
13:31 77.94 77.99 77.94 77.98 4.6K
13:32 77.99 77.99 77.94 77.95 2.0K
13:33 77.97 77.97 77.97 77.97 1.3K
13:34 77.95 77.95 77.88 77.88 2.5K
13:35 77.91 77.91 77.84 77.84 2.6K
13:36 77.79 77.80 77.77 77.77 5.0K
13:37 77.77 77.78 77.77 77.78 1.2K
13:38 77.77 77.81 77.77 77.80 4.6K
13:39 77.80 77.80 77.76 77.76 2.5K
13:40 77.76 77.76 77.74 77.75 5.1K
13:41 77.73 77.75 77.73 77.75 0.4K
13:42 77.78 77.82 77.78 77.82 1.2K
13:43 77.81 77.81 77.80 77.80 0.4K
13:44 77.82 77.83 77.81 77.82 1.2K
13:45 77.86 77.90 77.86 77.90 10.0K
13:46 77.89 77.89 77.85 77.86 1.9K
13:47 77.86 77.86 77.83 77.83 2.6K
13:48 77.77 77.77 77.77 77.77 0.6K
13:49 77.76 77.77 77.76 77.76 1.5K
13:50 77.77 77.77 77.74 77.74 0.9K
13:51 77.77 77.77 77.74 77.76 0.6K
13:52 77.76 77.79 77.76 77.79 0.9K
13:53 77.80 77.80 77.80 77.80 0.5K
13:54 77.83 77.83 77.82 77.82 0.4K
13:55 77.85 77.88 77.85 77.88 1.0K
13:56 77.88 77.88 77.88 77.88 1.5K
13:57 77.91 77.91 77.90 77.90 4.5K
13:58 77.89 77.90 77.89 77.90 3.8K
14:00 77.87 77.92 77.87 77.92 4.2K
14:01 77.89 77.91 77.89 77.91 1.2K
14:02 77.94 77.94 77.94 77.94 2.5K
14:03 77.89 77.95 77.89 77.95 0.8K
14:04 77.94 77.96 77.94 77.96 3.1K
14:05 77.92 77.92 77.92 77.92 0.6K
14:06 77.93 77.97 77.93 77.95 1.4K
14:07 77.95 77.95 77.95 77.94 1.0K
14:08 77.94 77.94 77.93 77.93 1.6K
14:09 77.87 77.87 77.87 77.87 0.2K
14:10 77.88 77.91 77.88 77.91 13.6K
14:12 77.93 77.98 77.92 77.98 5.3K
14:13 77.98 77.98 77.96 77.97 4.0K
14:14 77.98 77.99 77.98 77.99 8.7K
14:15 77.98 78.00 77.96 77.96 8.2K
14:16 77.97 77.97 77.90 77.92 9.4K
14:17 77.94 77.97 77.90 77.94 9.1K
14:18 77.91 77.96 77.91 77.92 4.1K
14:19 77.94 78.01 77.94 77.99 11.5K
14:20 78.00 78.05 77.99 78.01 13.7K
14:21 78.02 78.02 77.98 78.02 10.8K
14:22 78.04 78.05 78.03 78.05 2.0K
14:23 78.06 78.07 78.04 78.06 3.1K
14:24 78.03 78.03 78.03 78.03 0.3K
14:25 78.02 78.02 78.01 78.02 2.2K
14:26 78.04 78.04 78.04 78.04 0.2K
14:27 78.08 78.08 78.06 78.06 0.4K
14:29 78.03 78.03 78.03 78.03 0.1K
14:30 78.01 78.02 78.01 78.01 0.9K
14:31 78.02 78.02 77.92 77.92 1.8K
14:32 77.93 77.93 77.93 77.93 0.6K
14:33 77.94 77.95 77.94 77.95 1.8K
14:34 77.96 77.96 77.96 77.96 0.5K
14:36 77.95 77.95 77.95 77.95 0.3K
14:37 77.93 77.93 77.93 77.93 0.4K
14:38 77.92 77.92 77.88 77.88 3.6K
14:39 77.87 77.87 77.84 77.84 2.1K
14:40 77.81 77.83 77.81 77.83 0.9K
14:41 77.85 77.85 77.84 77.84 1.2K
14:42 77.82 77.82 77.82 77.82 0.3K
14:43 77.90 77.92 77.90 77.92 0.9K
14:44 77.91 77.92 77.91 77.92 1.0K
14:45 77.92 77.94 77.91 77.94 2.4K
14:46 77.96 77.98 77.96 77.97 1.2K
14:47 77.98 77.99 77.95 77.96 1.9K
14:48 77.96 77.96 77.91 77.94 10.9K
14:49 77.95 77.97 77.95 77.97 1.8K
14:50 77.97 78.00 77.97 77.99 10.8K
14:51 77.97 78.01 77.97 78.01 1.9K
14:52 77.97 77.98 77.95 77.95 4.0K
14:53 77.96 77.97 77.94 77.96 2.4K
14:54 77.97 78.01 77.97 78.00 2.1K
14:55 78.00 78.00 77.95 77.95 1.1K
14:56 77.93 77.93 77.91 77.91 2.3K
14:57 77.90 77.95 77.89 77.94 7.9K
14:58 77.99 78.00 77.99 78.00 0.8K
14:59 77.98 77.99 77.97 77.97 4.9K
15:00 77.97 77.97 77.95 77.95 7.0K
15:01 77.94 77.94 77.92 77.92 5.1K
15:02 77.92 78.00 77.92 78.00 5.3K
15:03 78.00 78.01 78.00 78.01 5.6K
15:04 78.00 78.00 78.00 78.00 0.3K
15:05 77.99 77.99 77.97 77.97 4.5K
15:06 77.96 77.97 77.92 77.92 7.1K
15:07 77.94 77.94 77.85 77.89 14.1K
15:08 77.92 77.99 77.92 77.99 2.4K
15:09 77.99 78.00 77.96 77.96 1.6K
15:10 77.98 77.99 77.95 77.95 7.8K
15:11 78.00 78.01 77.98 77.98 5.7K
15:12 77.99 77.99 77.95 77.96 5.7K
15:13 77.97 78.00 77.97 78.00 5.0K
15:14 77.99 77.99 77.96 77.97 3.8K
15:15 77.94 77.97 77.94 77.97 3.4K
15:16 77.99 77.99 77.95 77.95 4.0K
15:17 77.94 77.95 77.93 77.93 5.0K
15:18 78.00 78.01 78.00 78.01 1.8K
15:19 78.00 78.05 78.00 78.04 4.4K
15:20 78.04 78.11 78.04 78.09 7.2K
15:21 78.09 78.09 78.08 78.08 0.3K
15:22 78.05 78.20 78.05 78.16 11.9K
15:23 78.20 78.22 78.20 78.21 4.9K
15:25 78.19 78.22 78.19 78.21 4.7K
15:26 78.21 78.22 78.21 78.22 5.1K
15:27 78.21 78.21 78.19 78.21 6.0K
15:28 78.17 78.19 78.17 78.18 5.0K
15:29 78.16 78.16 78.11 78.11 3.9K
15:30 78.12 78.15 78.10 78.10 8.4K
15:31 78.12 78.14 78.12 78.14 0.7K
15:32 78.18 78.18 78.15 78.15 1.5K
15:34 78.01 78.05 78.01 78.04 0.8K
15:35 78.02 78.02 77.98 77.98 2.7K
15:36 77.97 78.02 77.97 78.02 13.4K
15:37 78.06 78.06 78.05 78.05 1.3K
15:38 78.04 78.04 78.03 78.04 6.4K
15:39 78.01 78.03 78.00 78.03 2.6K
15:40 78.03 78.06 78.03 78.06 1.1K
15:41 78.06 78.08 78.04 78.04 0.8K
15:42 78.06 78.06 78.06 78.06 0.8K
15:43 78.07 78.07 78.05 78.05 4.1K
15:44 78.14 78.14 78.14 78.14 2.7K
15:45 78.12 78.14 78.09 78.09 1.3K
15:46 78.08 78.08 78.04 78.04 1.9K
15:48 78.05 78.05 78.05 78.05 0.3K
15:50 78.12 78.15 78.10 78.10 2.6K
15:51 78.06 78.08 78.06 78.06 1.2K
15:52 78.07 78.11 78.07 78.07 1.6K
15:53 78.05 78.06 78.02 78.06 1.4K
15:54 78.07 78.07 78.03 78.03 4.6K
15:55 78.03 78.03 78.01 78.01 4.4K
15:56 78.01 78.01 78.00 78.00 3.9K
15:57 77.94 77.94 77.91 77.95 9.4K
15:58 77.93 77.94 77.91 77.94 24.5K
15:59 77.96 78.02 77.96 78.01 25.2K
16:00 78.02 78.02 78.01 78.01 15.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし