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 75.48 75.58 75.48 75.58 195.3K
09:31 75.56 75.76 75.56 75.76 4.2K
09:32 75.77 75.85 75.72 75.74 9.8K
09:33 75.72 75.72 75.54 75.54 4.2K
09:34 75.60 75.67 75.60 75.61 2.5K
09:35 75.60 75.60 75.48 75.50 16.2K
09:36 75.48 75.53 75.48 75.51 3.0K
09:37 75.49 75.53 75.49 75.52 20.5K
09:38 75.62 75.62 75.57 75.57 7.9K
09:39 75.61 75.61 75.47 75.50 7.8K
09:40 75.51 75.52 75.47 75.49 19.4K
09:41 75.48 75.48 75.36 75.36 10.7K
09:42 75.40 75.40 75.28 75.28 16.4K
09:43 75.27 75.30 75.26 75.26 10.6K
09:44 75.27 75.30 75.24 75.26 25.7K
09:45 75.27 75.35 75.27 75.35 6.6K
09:46 75.35 75.35 75.24 75.24 8.9K
09:47 75.24 75.27 75.20 75.24 29.8K
09:48 75.24 75.28 75.21 75.28 24.2K
09:49 75.28 75.30 75.23 75.24 11.1K
09:50 75.21 75.21 75.13 75.14 22.4K
09:51 75.06 75.14 75.06 75.11 27.2K
09:52 75.13 75.13 75.05 75.05 4.6K
09:53 75.08 75.08 74.98 74.97 16.7K
09:54 75.01 75.07 74.95 74.99 20.0K
09:55 74.99 74.99 74.92 74.97 18.1K
09:56 74.96 74.99 74.96 74.97 12.8K
09:57 74.98 74.98 74.83 74.83 14.0K
09:58 74.82 74.83 74.77 74.80 18.0K
09:59 74.83 74.88 74.81 74.86 15.4K
10:00 74.85 74.89 74.79 74.89 9.5K
10:01 74.87 74.87 74.74 74.77 9.7K
10:02 74.75 74.77 74.72 74.73 6.6K
10:03 74.70 74.72 74.62 74.62 10.1K
10:04 74.65 74.65 74.57 74.64 4.9K
10:05 74.64 74.64 74.54 74.55 6.0K
10:06 74.53 74.53 74.48 74.48 15.0K
10:07 74.55 74.62 74.46 74.49 14.9K
10:08 74.53 74.78 74.53 74.78 11.4K
10:09 74.79 74.87 74.71 74.71 3.8K
10:10 74.71 74.86 74.71 74.86 7.6K
10:11 74.87 74.88 74.77 74.82 10.5K
10:12 74.82 74.85 74.79 74.85 7.3K
10:13 74.83 74.97 74.79 74.97 8.7K
10:14 75.03 75.10 75.03 75.04 8.1K
10:15 75.02 75.09 74.95 75.08 7.4K
10:16 75.05 75.05 74.95 74.99 8.3K
10:17 75.02 75.02 74.83 74.83 7.9K
10:18 74.77 74.77 74.76 74.76 4.0K
10:19 74.76 74.76 74.68 74.68 1.5K
10:20 74.74 74.79 74.70 74.70 1.7K
10:21 74.77 74.86 74.73 74.73 3.3K
10:22 74.71 74.74 74.71 74.74 0.3K
10:23 74.77 74.85 74.77 74.80 2.7K
10:24 74.82 74.89 74.82 74.89 2.2K
10:25 74.85 74.85 74.76 74.80 6.3K
10:26 74.75 74.75 74.75 74.75 0.5K
10:27 74.67 74.69 74.66 74.68 1.7K
10:28 74.63 74.63 74.61 74.61 1.5K
10:29 74.64 74.64 74.56 74.57 24.6K
10:30 74.56 74.62 74.52 74.62 9.6K
10:31 74.58 74.60 74.55 74.55 2.1K
10:32 74.60 74.64 74.60 74.64 1.4K
10:33 74.70 74.70 74.66 74.66 1.5K
10:34 74.58 74.59 74.53 74.53 4.9K
10:35 74.52 74.54 74.52 74.53 4.3K
10:36 74.53 74.53 74.41 74.42 6.8K
10:37 74.42 74.51 74.42 74.49 10.7K
10:38 74.48 74.51 74.46 74.47 3.0K
10:39 74.45 74.47 74.42 74.42 5.0K
10:40 74.40 74.52 74.38 74.52 7.1K
10:41 74.54 74.54 74.46 74.45 0.7K
10:42 74.50 74.50 74.42 74.43 7.6K
10:43 74.46 74.46 74.37 74.38 4.4K
10:44 74.41 74.41 74.39 74.41 2.8K
10:45 74.43 74.43 74.37 74.37 3.5K
10:46 74.36 74.36 74.23 74.23 35.7K
10:47 74.23 74.23 74.17 74.22 5.6K
10:48 74.22 74.26 74.20 74.26 5.4K
10:49 74.28 74.32 74.25 74.25 17.7K
10:50 74.29 74.32 74.25 74.26 14.3K
10:51 74.24 74.33 74.21 74.33 8.6K
10:52 74.35 74.43 74.34 74.35 4.1K
10:53 74.47 74.47 74.36 74.36 3.5K
10:54 74.33 74.33 74.30 74.31 1.3K
10:55 74.33 74.33 74.33 74.33 1.4K
10:56 74.31 74.31 74.28 74.29 2.0K
10:57 74.35 74.38 74.35 74.38 2.4K
10:58 74.40 74.51 74.40 74.51 50.4K
10:59 74.51 74.59 74.51 74.57 3.0K
11:00 74.57 74.57 74.46 74.49 4.6K
11:01 74.56 74.56 74.53 74.54 2.1K
11:02 74.48 74.53 74.48 74.51 2.8K
11:03 74.48 74.52 74.48 74.52 1.7K
11:04 74.51 74.55 74.49 74.55 1.9K
11:05 74.69 74.69 74.69 74.69 31.3K
11:06 74.68 74.82 74.68 74.82 18.1K
11:07 74.83 74.87 74.81 74.86 11.1K
11:08 74.82 74.84 74.79 74.84 0.6K
11:09 74.85 74.85 74.83 74.83 5.8K
11:10 74.86 74.88 74.84 74.88 6.2K
11:11 74.86 74.95 74.86 74.95 6.4K
11:12 74.97 75.02 74.96 75.02 6.8K
11:13 75.05 75.11 74.99 74.99 7.6K
11:14 74.98 74.98 74.91 74.92 3.1K
11:15 74.91 74.95 74.84 74.94 5.2K
11:16 74.91 74.95 74.87 74.87 3.8K
11:17 74.84 74.84 74.71 74.73 6.7K
11:18 74.75 74.75 74.66 74.72 5.8K
11:19 74.69 74.70 74.66 74.67 2.8K
11:20 74.70 74.71 74.67 74.69 6.1K
11:21 74.66 74.69 74.63 74.65 5.5K
11:22 74.65 74.68 74.63 74.68 4.9K
11:23 74.70 74.85 74.70 74.85 4.6K
11:24 74.79 74.85 74.79 74.85 3.1K
11:25 74.88 74.94 74.88 74.94 4.1K
11:26 74.99 75.03 74.99 75.02 6.4K
11:27 75.02 75.03 74.99 74.99 4.3K
11:28 75.01 75.04 75.01 75.02 3.7K
11:29 75.00 75.00 74.94 74.94 6.2K
11:30 74.95 74.97 74.92 74.92 3.8K
11:31 74.93 74.93 74.88 74.93 3.7K
11:32 74.91 74.93 74.88 74.88 6.7K
11:33 74.88 74.89 74.83 74.88 4.8K
11:34 74.85 74.94 74.85 74.90 2.5K
11:35 74.91 74.91 74.84 74.83 2.0K
11:36 74.84 74.88 74.84 74.86 4.4K
11:37 74.84 74.88 74.79 74.79 3.0K
11:38 74.75 74.75 74.74 74.74 1.1K
11:39 74.75 74.75 74.73 74.73 6.4K
11:40 74.74 74.75 74.68 74.75 4.7K
11:41 74.72 74.79 74.70 74.75 9.9K
11:42 74.76 74.86 74.76 74.82 4.0K
11:43 74.82 74.87 74.81 74.87 2.9K
11:44 74.84 74.91 74.84 74.91 2.4K
11:45 74.99 75.00 74.99 75.00 0.7K
11:46 75.00 75.00 74.95 74.95 2.9K
11:47 74.94 74.94 74.90 74.91 2.7K
11:48 74.85 74.86 74.85 74.86 0.5K
11:49 74.81 74.81 74.78 74.78 0.4K
11:50 74.75 74.75 74.67 74.67 1.2K
11:51 74.72 74.72 74.69 74.72 1.6K
11:52 74.71 74.71 74.65 74.70 2.2K
11:53 74.74 74.75 74.74 74.74 0.6K
11:54 74.75 74.76 74.74 74.75 3.9K
11:55 74.71 74.71 74.67 74.67 1.3K
11:56 74.63 74.63 74.59 74.59 1.5K
11:57 74.59 74.59 74.53 74.57 4.3K
11:58 74.58 74.58 74.57 74.58 0.7K
11:59 74.58 74.62 74.58 74.62 0.6K
12:00 74.62 74.62 74.58 74.62 1.1K
12:01 74.61 74.61 74.55 74.56 4.3K
12:02 74.56 74.62 74.54 74.62 1.7K
12:03 74.67 74.67 74.67 74.67 3.3K
12:04 74.65 74.70 74.65 74.70 2.3K
12:05 74.69 74.74 74.65 74.65 2.9K
12:06 74.69 74.70 74.69 74.69 1.9K
12:07 74.57 74.72 74.57 74.72 2.7K
12:08 74.73 74.76 74.73 74.76 1.8K
12:09 74.76 74.76 74.71 74.71 0.7K
12:10 74.72 74.76 74.72 74.76 2.7K
12:11 74.84 74.84 74.78 74.78 3.0K
12:12 74.73 74.73 74.73 74.73 0.8K
12:13 74.78 74.79 74.77 74.79 1.8K
12:14 74.75 74.75 74.73 74.74 1.3K
12:15 74.83 74.90 74.83 74.90 5.8K
12:16 74.92 75.01 74.92 75.01 4.4K
12:17 75.00 75.04 75.00 75.04 0.8K
12:18 75.05 75.07 75.05 75.07 3.4K
12:19 75.07 75.11 75.07 75.10 8.0K
12:20 75.09 75.30 75.09 75.28 18.5K
12:21 75.28 75.29 75.16 75.16 8.4K
12:22 75.10 75.12 75.10 75.11 0.4K
12:23 75.08 75.08 75.08 75.08 0.8K
12:24 75.09 75.09 75.09 75.09 0.5K
12:26 75.13 75.17 75.13 75.17 9.8K
12:27 75.17 75.18 75.17 75.18 0.6K
12:28 75.17 75.17 75.10 75.10 1.4K
12:30 75.11 75.21 75.11 75.21 3.7K
12:31 75.22 75.22 75.17 75.17 10.5K
12:32 75.14 75.14 75.14 75.14 6.5K
12:34 75.07 75.11 75.07 75.11 1.2K
12:35 75.08 75.08 75.08 75.08 1.3K
12:36 75.15 75.18 75.15 75.17 2.3K
12:37 75.17 75.17 75.17 75.17 0.6K
12:38 75.19 75.20 75.19 75.20 3.7K
12:39 75.18 75.24 75.18 75.24 2.8K
12:40 75.26 75.26 75.26 75.26 1.0K
12:41 75.24 75.24 75.23 75.23 7.1K
12:42 75.19 75.20 75.17 75.20 1.0K
12:43 75.23 75.23 75.23 75.23 0.3K
12:44 75.24 75.25 75.23 75.25 0.7K
12:45 75.28 75.28 75.24 75.24 2.2K
12:46 75.21 75.21 75.09 75.12 5.2K
12:47 75.10 75.10 75.07 75.07 1.6K
12:48 75.13 75.13 75.13 75.13 0.4K
12:49 75.13 75.13 75.11 75.11 3.5K
12:50 75.11 75.11 75.11 75.11 0.3K
12:51 75.08 75.10 75.08 75.10 1.2K
12:52 75.06 75.06 75.02 75.02 3.2K
12:53 74.97 74.98 74.96 74.96 2.2K
12:54 74.91 74.91 74.91 74.91 0.9K
12:55 74.92 74.92 74.92 74.92 1.9K
12:56 74.89 74.93 74.89 74.92 4.5K
12:57 74.92 74.92 74.92 74.92 0.9K
12:58 74.86 74.86 74.86 74.86 1.5K
12:59 74.82 74.87 74.81 74.87 1.9K
13:00 74.86 74.86 74.83 74.83 1.4K
13:01 74.84 74.85 74.84 74.85 0.6K
13:02 74.89 74.89 74.89 74.89 0.3K
13:04 74.82 74.84 74.82 74.84 2.5K
13:05 74.79 74.79 74.79 74.79 0.9K
13:07 74.80 74.80 74.80 74.80 2.4K
13:10 74.92 74.92 74.92 74.92 1.6K
13:11 74.93 74.93 74.93 74.93 0.1K
13:12 74.93 74.93 74.86 74.87 1.9K
13:13 74.86 74.87 74.85 74.87 5.0K
13:14 74.85 74.85 74.85 74.85 0.4K
13:16 74.92 74.97 74.92 74.94 2.0K
13:17 74.92 75.02 74.92 75.02 5.7K
13:18 74.97 74.97 74.97 74.97 0.2K
13:19 74.99 74.99 74.99 74.99 0.9K
13:20 74.98 74.98 74.98 74.98 0.1K
13:21 74.98 74.98 74.94 74.94 1.1K
13:22 74.85 74.86 74.85 74.86 1.9K
13:23 74.80 74.83 74.80 74.83 3.2K
13:24 74.86 74.86 74.86 74.86 0.2K
13:25 74.84 74.87 74.83 74.86 2.5K
13:26 74.83 74.83 74.80 74.80 2.1K
13:32 74.70 74.70 74.70 74.70 0.5K
13:33 74.66 74.68 74.66 74.68 1.6K
13:34 74.69 74.76 74.69 74.76 2.7K
13:35 74.75 74.75 74.68 74.68 1.3K
13:36 74.68 74.69 74.65 74.66 1.0K
13:37 74.71 74.73 74.71 74.73 1.1K
13:38 74.73 74.73 74.71 74.73 3.7K
13:39 74.72 74.72 74.69 74.69 0.9K
13:40 74.74 74.74 74.72 74.72 1.8K
13:42 74.74 74.74 74.74 74.74 1.1K
13:43 74.68 74.68 74.68 74.68 2.3K
13:44 74.62 74.62 74.60 74.61 5.8K
13:45 74.59 74.63 74.59 74.63 5.3K
13:46 74.62 74.62 74.59 74.62 7.5K
13:47 74.57 74.58 74.53 74.53 7.2K
13:48 74.57 74.58 74.57 74.58 0.6K
13:49 74.61 74.64 74.61 74.64 1.0K
13:50 74.62 74.62 74.62 74.62 1.3K
13:51 74.66 74.66 74.61 74.62 2.2K
13:52 74.71 74.71 74.70 74.70 0.5K
13:53 74.67 74.67 74.67 74.67 0.6K
13:55 74.56 74.60 74.55 74.55 2.1K
13:57 74.47 74.47 74.44 74.45 1.5K
13:58 74.46 74.46 74.43 74.45 3.1K
13:59 74.43 74.46 74.43 74.46 2.5K
14:00 74.46 74.49 74.46 74.49 2.4K
14:01 74.52 74.52 74.52 74.52 0.4K
14:02 74.54 74.60 74.54 74.60 1.6K
14:03 74.63 74.63 74.61 74.61 1.3K
14:04 74.65 74.65 74.65 74.65 0.8K
14:05 74.61 74.61 74.61 74.61 0.4K
14:06 74.63 74.63 74.56 74.56 7.1K
14:07 74.59 74.59 74.52 74.54 1.1K
14:09 74.50 74.51 74.50 74.51 1.5K
14:10 74.51 74.51 74.45 74.45 2.2K
14:12 74.43 74.52 74.41 74.52 2.4K
14:13 74.54 74.54 74.54 74.54 0.6K
14:14 74.66 74.67 74.66 74.67 2.6K
14:15 74.58 74.58 74.55 74.55 2.9K
14:16 74.67 74.69 74.64 74.64 0.8K
14:17 74.64 74.64 74.59 74.63 1.4K
14:18 74.57 74.59 74.55 74.55 3.7K
14:19 74.58 74.58 74.58 74.58 0.1K
14:20 74.62 74.62 74.62 74.62 0.4K
14:21 74.67 74.67 74.53 74.53 0.6K
14:22 74.55 74.56 74.54 74.54 0.9K
14:23 74.59 74.68 74.59 74.68 3.7K
14:24 74.73 74.78 74.71 74.71 3.1K
14:25 74.69 74.69 74.69 74.69 0.7K
14:26 74.76 74.76 74.69 74.69 2.2K
14:27 74.71 74.71 74.71 74.71 0.7K
14:28 74.65 74.65 74.65 74.65 0.2K
14:29 74.65 74.67 74.65 74.67 1.9K
14:30 74.65 74.65 74.65 74.65 1.3K
14:31 74.62 74.62 74.62 74.62 0.1K
14:32 74.57 74.68 74.57 74.67 3.6K
14:33 74.71 74.74 74.71 74.74 0.5K
14:34 74.65 74.65 74.62 74.61 0.5K
14:35 74.54 74.56 74.54 74.56 1.6K
14:36 74.50 74.50 74.47 74.47 0.6K
14:37 74.46 74.46 74.46 74.46 0.6K
14:38 74.44 74.44 74.44 74.44 1.9K
14:39 74.42 74.42 74.42 74.42 0.7K
14:40 74.42 74.42 74.41 74.41 8.7K
14:41 74.34 74.34 74.34 74.34 1.3K
14:42 74.29 74.29 74.26 74.26 1.7K
14:43 74.29 74.29 74.29 74.29 0.8K
14:44 74.31 74.31 74.12 74.12 6.8K
14:45 74.17 74.17 74.10 74.13 4.2K
14:46 74.16 74.16 74.09 74.09 6.2K
14:47 74.08 74.24 74.08 74.18 1.5K
14:48 74.25 74.25 74.19 74.19 5.3K
14:49 74.29 74.29 74.25 74.26 1.4K
14:50 74.27 74.29 74.20 74.28 12.1K
14:51 74.29 74.37 74.29 74.35 9.8K
14:52 74.40 74.40 74.40 74.40 0.4K
14:53 74.25 74.25 74.21 74.25 4.1K
14:54 74.30 74.30 74.23 74.29 14.4K
14:55 74.33 74.35 74.29 74.34 6.0K
14:56 74.32 74.34 74.26 74.27 4.7K
14:57 74.26 74.28 74.25 74.26 3.0K
14:58 74.25 74.25 74.19 74.22 1.6K
14:59 74.24 74.27 74.24 74.27 1.1K
15:00 74.23 74.23 74.23 74.23 0.8K
15:01 74.32 74.32 74.30 74.30 0.3K
15:02 74.29 74.30 74.27 74.30 1.4K
15:03 74.30 74.30 74.30 74.30 3.3K
15:04 74.31 74.31 74.31 74.31 1.4K
15:05 74.44 74.44 74.35 74.38 2.0K
15:06 74.40 74.40 74.38 74.39 1.9K
15:07 74.38 74.44 74.38 74.44 3.7K
15:08 74.47 74.47 74.47 74.47 1.3K
15:09 74.51 74.51 74.51 74.51 1.1K
15:10 74.48 74.52 74.48 74.52 3.6K
15:11 74.55 74.56 74.54 74.56 3.9K
15:12 74.56 74.56 74.48 74.48 6.3K
15:13 74.48 74.52 74.48 74.52 1.5K
15:14 74.55 74.55 74.53 74.53 5.0K
15:15 74.53 74.57 74.49 74.57 5.4K
15:16 74.66 74.72 74.66 74.68 6.0K
15:17 74.67 74.69 74.61 74.65 5.3K
15:18 74.59 74.64 74.56 74.62 2.3K
15:19 74.61 74.61 74.50 74.50 7.0K
15:20 74.60 74.64 74.52 74.64 5.2K
15:21 74.65 74.69 74.62 74.62 10.1K
15:22 74.62 74.63 74.58 74.60 4.6K
15:23 74.60 74.60 74.50 74.53 9.4K
15:24 74.50 74.56 74.50 74.54 7.9K
15:25 74.56 74.58 74.54 74.55 3.4K
15:26 74.55 74.55 74.52 74.52 1.9K
15:27 74.45 74.50 74.45 74.50 9.8K
15:28 74.51 74.51 74.45 74.45 3.8K
15:29 74.44 74.46 74.44 74.46 2.3K
15:30 74.50 74.53 74.50 74.51 2.1K
15:31 74.57 74.62 74.57 74.60 7.5K
15:32 74.65 74.65 74.65 74.65 0.8K
15:33 74.70 74.75 74.70 74.72 3.8K
15:34 74.73 74.79 74.73 74.76 4.5K
15:35 74.75 74.77 74.68 74.68 5.9K
15:36 74.69 74.75 74.69 74.73 7.3K
15:37 74.77 74.78 74.73 74.76 6.8K
15:39 74.77 74.77 74.75 74.75 2.1K
15:41 74.71 74.71 74.67 74.68 1.2K
15:42 74.69 74.69 74.65 74.65 2.4K
15:43 74.63 74.63 74.59 74.60 3.0K
15:44 74.63 74.63 74.63 74.63 0.3K
15:45 74.64 74.64 74.64 74.64 1.9K
15:46 74.70 74.75 74.70 74.75 2.9K
15:47 74.77 74.77 74.73 74.73 1.7K
15:48 74.73 74.73 74.72 74.72 2.3K
15:49 74.73 74.81 74.73 74.79 5.5K
15:50 74.80 74.80 74.65 74.65 5.4K
15:51 74.62 74.66 74.62 74.64 5.7K
15:52 74.65 74.65 74.60 74.61 3.2K
15:53 74.61 74.61 74.49 74.49 16.2K
15:54 74.52 74.52 74.48 74.49 8.5K
15:55 74.46 74.50 74.46 74.48 4.7K
15:56 74.49 74.50 74.46 74.47 18.6K
15:57 74.46 74.46 74.38 74.38 2.8K
15:58 74.41 74.41 74.36 74.39 14.2K
15:59 74.40 74.40 74.33 74.37 13.7K
16:00 74.37 74.37 74.34 74.34 69.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし