Grayscale Bitcoin Trust ETF (GBTC)

GBTC
🏛️ アメリカ →
85.65
最終更新: 2025-09-26
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 78.46 78.46 78.20 78.23 148.3K
09:31 78.27 78.33 78.20 78.20 12.5K
09:32 78.23 78.23 78.17 78.21 24.4K
09:33 78.24 78.30 78.24 78.30 4.7K
09:34 78.29 78.29 78.25 78.27 5.4K
09:35 78.28 78.33 78.27 78.28 12.1K
09:36 78.31 78.32 78.08 78.13 18.0K
09:37 78.17 78.17 78.03 78.03 9.9K
09:38 78.03 78.12 78.01 78.01 5.1K
09:39 78.11 78.11 77.95 77.96 13.4K
09:40 77.96 78.00 77.92 77.92 4.7K
09:41 77.91 78.08 77.91 78.09 5.8K
09:42 78.09 78.12 78.05 78.10 5.3K
09:43 78.10 78.11 78.08 78.11 3.3K
09:44 78.13 78.23 78.09 78.17 14.2K
09:45 78.23 78.27 78.20 78.27 8.1K
09:46 78.26 78.37 78.26 78.37 1.6K
09:47 78.39 78.47 78.36 78.47 3.9K
09:48 78.46 78.46 78.38 78.42 6.8K
09:49 78.39 78.42 78.28 78.28 3.3K
09:50 78.28 78.28 78.11 78.12 7.9K
09:51 78.09 78.11 78.09 78.10 6.2K
09:52 78.08 78.12 78.05 78.12 2.7K
09:53 78.16 78.31 78.16 78.31 5.3K
09:54 78.35 78.35 78.29 78.31 2.9K
09:55 78.32 78.32 78.32 78.32 0.4K
09:56 78.25 78.25 78.24 78.24 1.0K
09:57 78.19 78.28 78.19 78.26 1.6K
09:58 78.31 78.31 78.27 78.27 3.5K
09:59 78.28 78.28 78.26 78.27 5.3K
10:00 78.24 78.25 78.22 78.22 12.0K
10:01 78.15 78.24 78.13 78.24 5.8K
10:02 78.34 78.39 78.34 78.39 0.9K
10:03 78.40 78.45 78.39 78.45 4.8K
10:04 78.50 78.59 78.50 78.57 10.2K
10:05 78.56 78.56 78.48 78.48 4.0K
10:06 78.53 78.54 78.49 78.49 1.1K
10:07 78.54 78.54 78.37 78.37 1.5K
10:08 78.38 78.49 78.38 78.48 4.2K
10:09 78.46 78.46 78.44 78.45 2.6K
10:10 78.53 78.53 78.50 78.53 2.7K
10:11 78.58 78.69 78.58 78.66 10.0K
10:12 78.64 78.64 78.59 78.60 1.4K
10:13 78.56 78.56 78.56 78.56 8.2K
10:14 78.53 78.62 78.53 78.60 5.1K
10:15 78.59 78.62 78.59 78.62 2.0K
10:16 78.62 78.71 78.62 78.64 7.9K
10:17 78.65 78.65 78.56 78.56 1.5K
10:18 78.64 78.64 78.61 78.62 1.9K
10:19 78.61 78.68 78.61 78.65 3.1K
10:20 78.61 78.61 78.50 78.50 2.8K
10:21 78.47 78.47 78.11 78.14 12.2K
10:22 78.08 78.11 78.03 78.03 14.7K
10:23 78.06 78.06 77.95 77.95 3.8K
10:24 77.90 77.93 77.87 77.87 5.5K
10:25 77.84 77.85 77.49 77.49 45.0K
10:26 77.39 77.61 77.39 77.60 44.6K
10:27 77.65 77.67 77.51 77.55 10.2K
10:28 77.59 77.77 77.59 77.77 7.2K
10:29 77.78 77.82 77.78 77.82 5.2K
10:30 77.80 77.80 77.63 77.67 2.3K
10:31 77.60 77.60 77.60 77.60 1.0K
10:32 77.55 77.55 77.47 77.55 4.0K
10:33 77.58 77.58 77.33 77.35 25.8K
10:34 77.35 77.46 77.35 77.46 6.5K
10:35 77.47 77.51 77.34 77.34 8.1K
10:36 77.28 77.28 77.16 77.26 17.3K
10:37 77.12 77.18 77.11 77.14 10.9K
10:38 77.13 77.30 77.13 77.23 23.3K
10:39 77.20 77.21 77.10 77.17 10.2K
10:40 77.14 77.14 77.07 77.07 15.0K
10:41 77.11 77.13 77.02 77.05 15.0K
10:42 77.07 77.16 77.03 77.03 21.5K
10:43 77.03 77.03 76.94 76.95 26.7K
10:44 76.94 77.25 76.92 77.25 7.6K
10:45 77.25 77.41 77.17 77.41 23.1K
10:46 77.44 77.56 77.40 77.53 13.7K
10:47 77.59 77.68 77.53 77.53 12.0K
10:48 77.58 77.58 77.54 77.54 0.5K
10:49 77.54 77.54 77.37 77.42 3.3K
10:50 77.40 77.42 77.40 77.42 2.9K
10:51 77.49 77.49 77.49 77.49 0.6K
10:52 77.53 77.68 77.53 77.65 2.0K
10:53 77.61 77.80 77.61 77.78 67.4K
10:54 77.79 77.79 77.70 77.73 6.4K
10:55 77.68 77.68 77.60 77.60 5.8K
10:56 77.59 77.59 77.55 77.59 1.8K
10:57 77.63 77.63 77.58 77.58 15.3K
10:58 77.62 77.65 77.60 77.63 13.0K
10:59 77.62 77.70 77.62 77.69 14.5K
11:00 77.71 77.71 77.68 77.68 6.0K
11:01 77.75 77.79 77.65 77.65 3.7K
11:02 77.46 77.51 77.46 77.49 2.3K
11:03 77.52 77.56 77.51 77.56 1.2K
11:04 77.62 77.70 77.53 77.70 15.1K
11:05 77.69 77.69 77.54 77.54 2.8K
11:06 77.56 77.56 77.47 77.47 3.1K
11:07 77.47 77.55 77.47 77.52 4.4K
11:08 77.54 77.57 77.54 77.57 4.4K
11:09 77.61 77.61 77.52 77.52 4.2K
11:10 77.52 77.52 77.50 77.50 1.5K
11:11 77.57 77.70 77.57 77.70 3.4K
11:12 77.72 77.87 77.72 77.86 7.2K
11:13 77.86 77.87 77.77 77.87 5.7K
11:14 77.94 78.09 77.94 78.07 23.7K
11:15 78.12 78.14 78.06 78.06 12.5K
11:16 78.02 78.14 78.00 78.14 22.4K
11:17 78.10 78.10 78.03 78.03 17.0K
11:18 78.04 78.17 78.04 78.17 9.2K
11:19 78.18 78.19 78.05 78.05 11.2K
11:20 78.07 78.16 78.07 78.10 3.4K
11:21 78.07 78.21 78.07 78.21 3.0K
11:22 78.21 78.24 78.13 78.24 2.3K
11:23 78.26 78.26 78.17 78.17 7.7K
11:24 78.09 78.09 77.99 78.05 5.3K
11:25 78.02 78.02 77.91 77.91 4.3K
11:26 77.92 77.92 77.84 77.83 4.6K
11:27 77.90 77.96 77.87 77.87 9.6K
11:28 77.88 77.92 77.85 77.89 9.5K
11:29 77.88 77.89 77.86 77.88 5.0K
11:30 77.83 77.83 77.80 77.80 3.9K
11:31 77.78 77.85 77.78 77.85 5.3K
11:32 77.85 77.88 77.85 77.88 0.9K
11:33 77.89 77.90 77.88 77.90 1.5K
11:34 77.95 78.00 77.95 77.96 6.0K
11:35 77.93 77.94 77.92 77.94 1.1K
11:36 77.88 77.88 77.84 77.84 3.2K
11:37 77.87 77.88 77.84 77.84 7.9K
11:38 77.84 77.97 77.84 77.97 1.6K
11:39 77.98 78.06 77.98 78.06 6.2K
11:40 78.06 78.11 78.03 78.11 4.1K
11:41 78.14 78.16 78.12 78.15 3.8K
11:42 78.09 78.09 78.05 78.05 3.1K
11:43 78.04 78.04 77.95 77.95 7.5K
11:44 78.01 78.01 77.91 77.91 3.4K
11:45 77.91 77.92 77.86 77.87 4.8K
11:46 77.89 77.89 77.82 77.83 8.5K
11:47 77.85 77.85 77.81 77.81 5.3K
11:48 77.82 77.82 77.75 77.80 2.9K
11:49 77.81 77.81 77.79 77.79 1.8K
11:50 77.78 77.82 77.74 77.82 2.6K
11:51 77.81 77.84 77.78 77.84 4.2K
11:52 77.78 77.79 77.77 77.77 4.8K
11:53 77.79 77.79 77.79 77.79 0.4K
11:54 77.75 77.78 77.73 77.76 31.7K
11:55 77.76 77.81 77.73 77.79 23.0K
11:56 77.80 77.83 77.80 77.82 15.7K
11:57 77.77 77.79 77.75 77.79 1.4K
11:58 77.79 77.81 77.79 77.81 4.1K
11:59 77.83 77.83 77.81 77.81 0.9K
12:00 77.78 77.78 77.75 77.75 0.4K
12:01 77.82 77.82 77.82 77.82 0.5K
12:03 77.85 77.85 77.82 77.82 1.1K
12:04 77.87 77.91 77.87 77.91 0.6K
12:05 77.94 77.94 77.94 77.94 0.1K
12:06 77.94 77.94 77.94 77.94 0.5K
12:07 77.95 77.95 77.95 77.94 0.9K
12:08 77.93 77.93 77.91 77.91 0.3K
12:09 77.73 77.73 77.73 77.73 0.2K
12:10 77.69 77.69 77.61 77.68 5.7K
12:11 77.64 77.64 77.60 77.63 9.7K
12:12 77.61 77.61 77.59 77.59 1.7K
12:13 77.62 77.62 77.62 77.61 1.1K
12:14 77.60 77.60 77.60 77.60 0.6K
12:15 77.55 77.55 77.55 77.55 0.4K
12:16 77.54 77.58 77.49 77.58 9.9K
12:17 77.62 77.62 77.61 77.62 5.9K
12:18 77.70 77.70 77.68 77.69 7.0K
12:19 77.72 77.74 77.66 77.66 2.1K
12:20 77.57 77.57 77.49 77.49 2.7K
12:21 77.52 77.55 77.52 77.55 1.8K
12:22 77.58 77.59 77.58 77.59 1.0K
12:23 77.58 77.59 77.56 77.59 12.7K
12:24 77.57 77.58 77.55 77.55 0.3K
12:25 77.65 77.75 77.65 77.75 5.0K
12:26 77.70 77.70 77.70 77.70 0.2K
12:27 77.56 77.56 77.55 77.55 0.9K
12:28 77.53 77.56 77.53 77.56 0.9K
12:29 77.54 77.54 77.54 77.54 0.6K
12:30 77.55 77.55 77.55 77.55 0.8K
12:31 77.43 77.43 77.43 77.43 3.0K
12:32 77.49 77.49 77.49 77.49 2.6K
12:33 77.40 77.40 77.29 77.29 12.5K
12:34 77.30 77.30 77.23 77.24 11.9K
12:35 77.28 77.28 77.23 77.24 4.0K
12:36 77.22 77.22 77.18 77.18 0.7K
12:37 77.18 77.18 77.06 77.06 2.5K
12:38 77.07 77.08 77.04 77.08 1.4K
12:39 77.04 77.04 77.04 77.04 0.7K
12:40 76.98 77.01 76.95 76.95 15.5K
12:41 76.97 77.01 76.89 76.90 3.2K
12:42 76.95 77.05 76.89 77.01 9.4K
12:43 77.01 77.01 76.95 77.00 15.3K
12:44 76.88 76.88 76.87 76.87 1.5K
12:45 76.90 76.90 76.72 76.73 15.2K
12:46 76.73 76.82 76.73 76.81 8.8K
12:47 76.81 76.81 76.73 76.73 10.8K
12:48 76.72 76.85 76.71 76.85 7.0K
12:49 76.87 76.87 76.76 76.78 6.4K
12:50 76.80 76.81 76.74 76.75 4.5K
12:51 76.67 76.68 76.63 76.65 4.4K
12:52 76.69 76.69 76.68 76.68 1.2K
12:54 76.76 76.89 76.76 76.83 10.6K
12:55 76.78 76.84 76.78 76.80 4.4K
12:56 76.83 76.85 76.73 76.77 4.5K
12:57 76.72 76.72 76.63 76.66 5.3K
12:58 76.74 76.83 76.74 76.75 14.5K
12:59 76.73 76.73 76.73 76.73 0.3K
13:00 76.72 76.74 76.71 76.73 2.3K
13:01 76.71 76.71 76.65 76.65 2.1K
13:02 76.66 76.73 76.62 76.73 3.7K
13:03 76.72 76.72 76.63 76.63 2.9K
13:04 76.61 76.63 76.53 76.63 8.6K
13:05 76.69 76.80 76.64 76.80 3.0K
13:06 76.85 76.90 76.85 76.89 2.4K
13:07 76.88 76.89 76.81 76.83 3.7K
13:08 76.87 76.87 76.80 76.80 3.0K
13:09 76.76 76.80 76.75 76.80 6.3K
13:10 76.76 76.76 76.71 76.71 0.9K
13:11 76.65 76.74 76.65 76.72 2.9K
13:12 76.53 76.59 76.53 76.59 1.4K
13:13 76.59 76.60 76.52 76.55 4.6K
13:14 76.57 76.59 76.54 76.54 4.2K
13:15 76.60 76.64 76.60 76.63 4.3K
13:16 76.66 76.69 76.64 76.66 3.4K
13:17 76.67 76.68 76.56 76.68 3.4K
13:18 76.70 76.75 76.67 76.71 2.6K
13:19 76.70 76.77 76.67 76.77 3.0K
13:20 76.72 76.84 76.72 76.84 3.9K
13:21 76.93 76.93 76.91 76.91 5.4K
13:22 76.80 76.84 76.80 76.84 1.2K
13:23 76.85 76.88 76.85 76.88 3.9K
13:24 76.77 76.77 76.77 76.77 0.3K
13:25 76.87 76.87 76.87 76.87 0.4K
13:26 76.95 76.95 76.95 76.95 0.6K
13:27 76.87 76.90 76.84 76.89 3.4K
13:28 76.90 76.92 76.88 76.91 3.9K
13:29 76.87 76.87 76.82 76.85 2.1K
13:30 76.76 76.76 76.75 76.75 1.5K
13:31 76.69 76.72 76.69 76.69 3.0K
13:32 76.66 76.66 76.59 76.62 4.8K
13:33 76.64 76.64 76.61 76.64 3.4K
13:34 76.64 76.64 76.60 76.60 0.6K
13:35 76.67 76.67 76.67 76.67 0.7K
13:36 76.63 76.69 76.63 76.69 1.7K
13:37 76.73 76.84 76.73 76.84 3.5K
13:38 76.85 76.86 76.83 76.83 0.6K
13:39 76.80 76.80 76.75 76.75 0.7K
13:40 76.78 76.78 76.77 76.77 0.4K
13:41 76.70 76.70 76.69 76.69 0.6K
13:42 76.65 76.67 76.64 76.64 1.9K
13:43 76.61 76.61 76.61 76.61 0.4K
13:45 76.60 76.60 76.59 76.59 0.8K
13:46 76.64 76.64 76.62 76.62 2.4K
13:47 76.62 76.62 76.62 76.62 7.7K
13:48 76.62 76.64 76.62 76.63 1.8K
13:49 76.64 76.64 76.63 76.63 0.5K
13:50 76.62 76.64 76.54 76.54 1.2K
13:51 76.55 76.55 76.53 76.53 1.6K
13:52 76.44 76.55 76.44 76.55 5.0K
13:53 76.52 76.53 76.52 76.53 2.3K
13:54 76.52 76.52 76.48 76.49 1.2K
13:55 76.47 76.49 76.47 76.49 1.1K
13:56 76.49 76.49 76.45 76.45 1.4K
13:57 76.45 76.45 76.38 76.41 16.7K
13:58 76.41 76.42 76.39 76.39 25.9K
13:59 76.39 76.41 76.35 76.41 8.8K
14:00 76.36 76.36 76.26 76.26 18.8K
14:01 76.25 76.27 76.21 76.24 17.3K
14:02 76.29 76.33 76.26 76.29 8.8K
14:03 76.29 76.32 76.26 76.31 4.1K
14:04 76.28 76.34 76.28 76.32 3.4K
14:05 76.31 76.33 76.30 76.31 2.8K
14:06 76.37 76.43 76.37 76.43 1.4K
14:07 76.43 76.55 76.43 76.46 1.7K
14:08 76.49 76.51 76.46 76.51 1.3K
14:09 76.55 76.59 76.55 76.59 1.6K
14:10 76.51 76.51 76.41 76.41 0.7K
14:11 76.39 76.39 76.34 76.35 3.8K
14:12 76.32 76.38 76.32 76.36 4.4K
14:13 76.40 76.40 76.37 76.39 0.9K
14:14 76.43 76.43 76.41 76.41 0.9K
14:15 76.37 76.38 76.37 76.37 1.9K
14:16 76.31 76.31 76.13 76.16 6.4K
14:17 76.14 76.14 76.06 76.07 11.2K
14:18 76.07 76.09 76.05 76.05 6.5K
14:19 76.06 76.06 75.99 76.02 13.7K
14:20 76.00 76.02 75.98 76.00 5.0K
14:21 76.01 76.05 75.98 75.98 17.4K
14:22 75.99 76.01 75.98 75.98 8.6K
14:23 75.97 76.00 75.97 75.98 6.1K
14:24 75.98 76.02 75.97 76.02 12.8K
14:25 76.02 76.02 75.94 75.96 11.7K
14:26 75.94 75.96 75.81 75.83 10.4K
14:27 75.79 75.86 75.79 75.82 12.0K
14:28 75.86 75.92 75.86 75.89 8.1K
14:29 75.92 75.92 75.78 75.82 8.1K
14:30 75.79 75.95 75.79 75.95 5.3K
14:31 75.95 75.98 75.95 75.95 2.8K
14:32 75.98 76.07 75.97 76.06 10.9K
14:33 76.07 76.13 76.07 76.12 1.7K
14:34 76.13 76.13 76.06 76.06 0.4K
14:35 75.99 76.12 75.99 76.11 9.8K
14:36 76.11 76.12 76.06 76.09 6.2K
14:37 76.05 76.06 75.89 75.91 4.6K
14:38 75.87 75.87 75.67 75.67 14.8K
14:39 75.68 75.74 75.58 75.58 15.3K
14:40 75.56 75.64 75.56 75.58 5.2K
14:41 75.55 75.55 75.44 75.44 9.7K
14:42 75.45 75.45 75.39 75.39 8.1K
14:43 75.39 75.57 75.39 75.55 4.8K
14:44 75.55 75.55 75.42 75.43 4.4K
14:45 75.44 75.48 75.33 75.34 20.0K
14:46 75.34 75.41 75.32 75.33 12.7K
14:47 75.36 75.36 75.28 75.31 9.5K
14:48 75.32 75.33 75.28 75.33 7.3K
14:49 75.36 75.36 75.25 75.28 24.9K
14:50 75.30 75.42 75.28 75.42 10.1K
14:51 75.45 75.65 75.45 75.63 10.6K
14:52 75.60 75.61 75.59 75.61 7.1K
14:53 75.58 75.66 75.58 75.64 3.0K
14:54 75.59 75.59 75.39 75.40 5.9K
14:55 75.43 75.44 75.33 75.33 8.1K
14:56 75.34 75.43 75.33 75.42 19.3K
14:57 75.45 75.52 75.45 75.46 4.6K
14:58 75.43 75.46 75.34 75.34 7.5K
14:59 75.33 75.33 75.29 75.29 8.7K
15:00 75.28 75.32 75.24 75.31 7.3K
15:01 75.33 75.33 75.27 75.27 5.1K
15:02 75.31 75.35 75.30 75.35 6.9K
15:03 75.39 75.39 75.39 75.39 0.3K
15:04 75.51 75.56 75.50 75.50 2.0K
15:05 75.48 75.51 75.48 75.51 4.1K
15:06 75.57 75.57 75.50 75.50 2.3K
15:07 75.40 75.40 75.40 75.40 3.0K
15:08 75.39 75.39 75.37 75.38 4.5K
15:09 75.37 75.49 75.37 75.42 17.8K
15:10 75.41 75.41 75.30 75.30 8.1K
15:11 75.31 75.32 75.29 75.32 5.5K
15:12 75.34 75.39 75.34 75.39 4.7K
15:13 75.36 75.38 75.29 75.32 8.5K
15:14 75.28 75.28 75.27 75.27 1.4K
15:15 75.28 75.38 75.27 75.38 6.5K
15:16 75.36 75.36 75.36 75.36 2.0K
15:17 75.35 75.35 75.31 75.31 605.6K
15:18 75.33 75.33 75.29 75.31 2.9K
15:19 75.34 75.34 75.30 75.30 5.4K
15:20 75.30 75.31 75.26 75.26 18.5K
15:21 75.25 75.25 75.16 75.22 14.7K
15:22 75.19 75.21 75.19 75.21 7.2K
15:23 75.22 75.26 75.15 75.26 6.8K
15:24 75.25 75.25 75.21 75.22 1.4K
15:25 75.18 75.18 75.14 75.17 2.9K
15:26 75.16 75.17 75.15 75.16 11.9K
15:27 75.16 75.19 75.16 75.18 7.7K
15:28 75.18 75.20 75.18 75.20 2.3K
15:29 75.21 75.27 75.21 75.24 2.0K
15:30 75.28 75.28 75.20 75.26 9.1K
15:31 75.31 75.31 75.23 75.29 12.8K
15:32 75.25 75.32 75.21 75.32 10.7K
15:33 75.30 75.42 75.30 75.42 3.5K
15:34 75.45 75.49 75.45 75.45 6.8K
15:35 75.36 75.36 75.27 75.27 9.2K
15:36 75.28 75.28 75.25 75.27 1.8K
15:37 75.26 75.27 75.25 75.25 5.3K
15:38 75.27 75.27 75.25 75.25 2.3K
15:39 75.27 75.27 75.20 75.22 7.8K
15:40 75.20 75.21 75.16 75.20 4.6K
15:41 75.20 75.21 75.16 75.21 3.6K
15:42 75.21 75.21 75.15 75.15 2.9K
15:43 75.16 75.34 75.16 75.34 36.0K
15:44 75.30 75.31 75.27 75.30 9.1K
15:45 75.30 75.30 75.23 75.24 6.5K
15:46 75.27 75.27 75.20 75.21 4.4K
15:47 75.22 75.28 75.22 75.27 10.0K
15:48 75.23 75.23 75.17 75.20 4.3K
15:49 75.21 75.21 75.17 75.17 2.3K
15:50 75.24 75.24 75.20 75.21 4.6K
15:51 75.16 75.17 75.14 75.17 6.5K
15:52 75.14 75.14 75.05 75.06 11.6K
15:53 75.08 75.09 75.07 75.07 11.1K
15:54 75.05 75.07 75.02 75.07 5.6K
15:55 75.06 75.10 75.03 75.09 8.7K
15:56 75.08 75.08 74.98 74.98 10.9K
15:57 75.00 75.02 75.00 75.01 5.4K
15:58 75.09 75.11 75.06 75.06 8.9K
15:59 75.03 75.08 74.92 75.08 32.1K
16:00 75.05 75.06 75.05 75.06 25.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし