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 70.37 70.37 70.12 70.19 524.8K
09:31 70.17 70.20 70.03 70.06 42.1K
09:32 70.12 70.32 70.09 70.30 16.5K
09:33 70.25 70.41 70.09 70.39 18.6K
09:34 70.42 70.43 70.28 70.28 23.7K
09:35 70.30 70.38 70.09 70.14 18.6K
09:36 70.13 70.29 70.13 70.29 9.3K
09:37 70.24 70.24 69.99 70.03 62.1K
09:38 70.03 70.06 69.77 69.84 54.2K
09:39 69.86 69.94 69.86 69.92 6.9K
09:40 69.81 69.81 69.65 69.67 42.3K
09:41 69.70 69.70 69.54 69.57 26.4K
09:42 69.60 69.78 69.60 69.68 38.2K
09:43 69.66 69.72 69.63 69.66 12.4K
09:44 69.63 69.63 69.51 69.54 10.8K
09:45 69.54 69.54 69.41 69.47 29.3K
09:46 69.51 69.61 69.51 69.52 6.0K
09:47 69.37 69.41 69.24 69.24 20.2K
09:48 69.27 69.32 69.19 69.21 33.7K
09:49 69.25 69.27 69.13 69.16 70.9K
09:50 69.17 69.20 68.97 69.03 63.9K
09:51 69.05 69.16 69.03 69.13 28.5K
09:52 69.07 69.12 68.89 68.93 52.4K
09:53 68.94 68.94 68.75 68.89 32.7K
09:54 68.91 69.09 68.84 69.07 16.2K
09:55 69.08 69.27 69.08 69.12 20.2K
09:56 69.04 69.08 68.89 69.01 32.2K
09:57 69.02 69.07 68.94 69.02 29.2K
09:58 68.94 68.94 68.80 68.80 29.7K
09:59 68.79 68.90 68.76 68.76 42.6K
10:00 68.71 68.79 68.39 68.39 101.1K
10:01 68.40 68.77 68.37 68.77 70.6K
10:02 68.76 69.00 68.76 69.00 17.8K
10:03 69.00 69.06 68.82 68.91 17.9K
10:04 68.95 68.95 68.63 68.63 17.6K
10:05 68.60 68.81 68.50 68.53 23.2K
10:06 68.59 68.80 68.54 68.77 20.2K
10:07 68.75 68.75 68.54 68.54 22.1K
10:08 68.60 68.70 68.47 68.51 44.7K
10:09 68.50 68.68 68.50 68.64 18.1K
10:10 68.72 68.82 68.63 68.63 35.2K
10:11 68.62 68.62 68.47 68.55 31.6K
10:12 68.64 68.80 68.59 68.74 9.8K
10:13 68.72 68.75 68.58 68.64 14.8K
10:14 68.60 68.60 68.42 68.46 12.8K
10:15 68.66 68.75 68.62 68.61 21.2K
10:16 68.67 68.77 68.47 68.47 16.9K
10:17 68.48 68.48 68.29 68.30 26.0K
10:18 68.36 68.39 68.15 68.31 28.1K
10:19 68.45 68.49 68.27 68.29 41.8K
10:20 68.29 68.37 68.08 68.08 36.2K
10:21 68.14 68.29 67.99 68.01 63.8K
10:22 68.13 68.31 68.12 68.31 27.3K
10:23 68.36 68.52 68.36 68.52 34.9K
10:24 68.53 68.53 68.36 68.41 18.5K
10:25 68.31 68.43 68.24 68.41 13.1K
10:26 68.41 68.67 68.41 68.61 53.2K
10:27 68.58 68.58 68.45 68.51 29.0K
10:28 68.48 68.49 68.38 68.38 19.4K
10:29 68.33 68.39 68.27 68.28 12.1K
10:30 68.38 68.44 68.18 68.18 25.7K
10:31 68.08 68.10 67.99 68.01 30.5K
10:32 67.96 68.16 67.88 68.08 102.5K
10:33 68.03 68.04 67.92 68.04 61.6K
10:34 68.05 68.08 67.94 67.97 44.5K
10:35 67.93 67.97 67.84 67.88 33.9K
10:36 67.89 68.24 67.80 68.23 34.5K
10:37 68.35 68.52 68.35 68.42 20.6K
10:38 68.45 68.65 68.42 68.51 21.9K
10:39 68.51 68.56 68.39 68.56 25.4K
10:40 68.61 68.72 68.58 68.64 4.8K
10:41 68.60 68.60 68.47 68.52 13.4K
10:42 68.44 68.55 68.44 68.50 9.2K
10:43 68.59 68.66 68.59 68.64 10.4K
10:44 68.67 68.67 68.50 68.59 20.0K
10:45 68.65 68.80 68.60 68.76 6.9K
10:46 68.76 68.78 68.62 68.70 6.0K
10:47 68.72 68.72 68.52 68.65 4.2K
10:48 68.71 68.72 68.56 68.56 6.4K
10:49 68.58 68.72 68.58 68.66 21.1K
10:50 68.68 68.72 68.60 68.72 25.7K
10:51 68.76 69.06 68.76 69.06 22.5K
10:52 69.07 69.14 69.05 69.07 18.4K
10:53 69.09 69.21 69.04 69.17 19.6K
10:54 69.15 69.15 69.12 69.15 12.1K
10:55 69.10 69.11 68.96 69.06 9.6K
10:56 69.03 69.11 69.03 69.11 8.9K
10:57 69.07 69.07 68.92 69.02 14.5K
10:58 68.92 69.01 68.89 68.93 10.3K
10:59 68.99 68.99 68.78 68.78 6.4K
11:00 68.80 68.83 68.72 68.82 8.9K
11:01 68.81 68.81 68.66 68.67 3.5K
11:02 68.72 68.72 68.49 68.55 14.9K
11:03 68.55 68.61 68.44 68.52 10.7K
11:04 68.58 68.62 68.48 68.50 3.8K
11:05 68.51 68.51 68.41 68.51 7.0K
11:06 68.51 68.65 68.51 68.65 11.8K
11:07 68.57 68.67 68.57 68.61 7.8K
11:08 68.58 68.63 68.51 68.51 2.5K
11:09 68.46 68.56 68.46 68.54 4.1K
11:10 68.57 68.64 68.50 68.64 4.1K
11:11 68.62 68.70 68.53 68.54 4.8K
11:12 68.57 68.72 68.57 68.67 2.1K
11:13 68.83 68.83 68.76 68.82 4.6K
11:14 68.78 68.78 68.68 68.68 1.3K
11:15 68.69 68.76 68.69 68.74 5.8K
11:16 68.64 68.64 68.42 68.43 13.0K
11:17 68.40 68.52 68.37 68.48 20.3K
11:18 68.48 68.49 68.38 68.46 15.8K
11:19 68.49 68.55 68.48 68.49 16.7K
11:20 68.46 68.56 68.46 68.51 19.0K
11:21 68.48 68.48 68.40 68.41 17.3K
11:22 68.40 68.46 68.38 68.43 11.7K
11:23 68.41 68.41 68.27 68.31 17.9K
11:24 68.30 68.36 68.30 68.34 19.8K
11:25 68.31 68.31 68.22 68.22 23.6K
11:26 68.21 68.24 68.08 68.11 19.6K
11:27 68.08 68.19 68.08 68.12 18.0K
11:28 68.10 68.19 68.06 68.19 30.0K
11:29 68.20 68.20 68.12 68.12 13.5K
11:30 68.11 68.21 68.11 68.21 25.0K
11:31 68.19 68.26 68.00 68.01 36.6K
11:32 68.00 68.07 67.94 68.03 21.7K
11:33 68.03 68.18 68.03 68.15 27.8K
11:34 68.15 68.17 68.05 68.10 19.2K
11:35 68.10 68.10 67.94 67.96 21.1K
11:36 67.96 68.10 67.96 68.08 12.6K
11:37 68.09 68.33 68.09 68.33 16.7K
11:38 68.34 68.42 68.32 68.42 26.0K
11:39 68.41 68.50 68.41 68.48 17.3K
11:40 68.44 68.57 68.44 68.53 24.2K
11:41 68.51 68.61 68.51 68.54 19.6K
11:42 68.54 68.61 68.51 68.58 22.2K
11:43 68.59 68.74 68.59 68.73 24.0K
11:44 68.73 68.78 68.72 68.78 26.3K
11:45 68.79 68.90 68.78 68.90 41.1K
11:46 68.93 69.01 68.86 68.86 19.7K
11:47 68.86 68.88 68.77 68.78 25.0K
11:48 68.80 68.80 68.76 68.77 23.2K
11:49 68.78 68.91 68.78 68.85 37.6K
11:50 68.89 69.08 68.89 69.08 29.0K
11:51 69.10 69.22 69.10 69.17 25.8K
11:52 69.13 69.22 69.13 69.21 19.7K
11:53 69.19 69.21 69.11 69.11 16.3K
11:54 69.11 69.19 69.05 69.08 21.3K
11:55 69.07 69.19 69.04 69.15 9.4K
11:56 69.18 69.22 69.17 69.18 8.2K
11:57 69.15 69.24 69.15 69.18 17.1K
11:58 69.16 69.16 69.09 69.08 3.9K
11:59 69.07 69.07 68.99 68.99 8.5K
12:00 68.96 69.13 68.95 69.13 9.7K
12:01 69.13 69.13 69.13 69.13 0.5K
12:02 69.15 69.15 69.08 69.09 1.7K
12:03 69.10 69.11 69.09 69.11 1.8K
12:04 69.05 69.06 68.95 68.96 3.4K
12:05 68.97 68.97 68.84 68.84 9.9K
12:06 68.86 68.90 68.86 68.90 4.2K
12:07 68.73 68.84 68.73 68.77 7.5K
12:08 68.83 68.84 68.80 68.80 2.9K
12:09 68.97 68.97 68.97 68.97 1.6K
12:10 68.91 69.07 68.90 69.07 8.9K
12:11 69.08 69.11 69.05 69.08 27.1K
12:12 69.12 69.15 69.11 69.12 16.8K
12:13 69.17 69.17 69.12 69.14 4.8K
12:14 69.09 69.09 69.03 69.03 1.2K
12:15 69.00 69.10 69.00 69.10 3.8K
12:16 68.93 68.96 68.92 68.96 11.1K
12:17 68.80 68.88 68.78 68.78 7.8K
12:18 68.78 68.78 68.72 68.78 8.9K
12:19 68.74 68.74 68.74 68.74 0.1K
12:20 68.72 68.81 68.64 68.80 14.1K
12:21 68.78 68.79 68.66 68.66 2.3K
12:22 68.66 68.66 68.51 68.51 5.2K
12:23 68.54 68.65 68.54 68.65 3.2K
12:24 68.66 68.72 68.66 68.72 0.9K
12:25 68.76 68.81 68.74 68.79 2.6K
12:26 68.89 68.92 68.86 68.91 1.7K
12:27 68.90 68.97 68.90 68.93 3.7K
12:28 68.91 69.02 68.89 69.02 3.1K
12:29 69.00 69.08 69.00 69.06 7.5K
12:30 69.05 69.14 69.03 69.04 3.2K
12:31 69.11 69.29 69.11 69.29 7.4K
12:32 69.28 69.31 69.24 69.30 5.1K
12:33 69.31 69.31 69.20 69.19 2.5K
12:34 69.20 69.23 69.20 69.23 6.8K
12:35 69.17 69.17 69.04 69.05 2.8K
12:36 69.10 69.10 69.05 69.05 2.5K
12:37 69.14 69.14 69.14 69.14 3.3K
12:38 68.98 68.98 68.93 68.95 6.6K
12:39 68.94 69.02 68.93 68.93 1.3K
12:40 69.01 69.02 68.96 68.96 1.1K
12:41 68.95 68.96 68.82 68.85 4.6K
12:42 68.82 68.83 68.78 68.83 7.1K
12:43 68.89 68.90 68.76 68.76 6.7K
12:44 68.73 68.75 68.73 68.75 2.6K
12:45 68.77 68.77 68.66 68.66 0.9K
12:46 68.63 68.67 68.61 68.62 3.2K
12:47 68.60 68.60 68.51 68.51 9.6K
12:48 68.60 68.60 68.60 68.60 2.0K
12:49 68.70 68.70 68.70 68.69 1.3K
12:50 68.64 68.66 68.64 68.66 1.7K
12:51 68.72 68.77 68.72 68.72 6.4K
12:52 68.78 68.78 68.71 68.71 10.3K
12:53 68.62 68.62 68.62 68.61 2.0K
12:54 68.69 68.69 68.69 68.69 1.7K
12:55 68.70 68.76 68.70 68.75 3.7K
12:56 68.71 68.73 68.71 68.73 1.0K
12:57 68.75 68.85 68.75 68.85 1.5K
12:58 68.85 68.86 68.85 68.86 1.1K
12:59 68.83 68.86 68.81 68.84 5.8K
13:00 68.87 68.91 68.84 68.87 4.0K
13:01 68.95 68.96 68.95 68.96 1.8K
13:02 69.00 69.00 68.91 68.91 3.7K
13:03 68.90 68.99 68.90 68.99 9.7K
13:04 68.97 69.06 68.94 69.06 5.5K
13:05 68.99 68.99 68.97 68.97 1.2K
13:06 69.02 69.19 69.02 69.15 1.8K
13:07 69.22 69.27 69.22 69.27 8.3K
13:08 69.25 69.25 69.11 69.14 1.8K
13:09 69.11 69.15 69.00 69.03 3.8K
13:10 68.98 69.06 68.98 69.03 5.7K
13:11 68.97 68.98 68.90 68.98 2.8K
13:12 69.01 69.01 69.00 69.00 3.1K
13:13 68.95 68.96 68.95 68.96 1.7K
13:14 68.97 68.97 68.96 68.96 4.9K
13:15 69.00 69.00 68.90 68.91 7.0K
13:16 68.92 68.92 68.86 68.86 2.7K
13:17 68.86 68.86 68.77 68.77 4.3K
13:18 68.78 68.82 68.66 68.69 4.7K
13:19 68.71 68.71 68.67 68.68 4.1K
13:20 68.69 68.74 68.69 68.74 7.9K
13:21 68.81 68.90 68.81 68.84 1.4K
13:22 68.72 68.72 68.67 68.67 1.2K
13:23 68.66 68.77 68.66 68.77 6.0K
13:24 68.80 68.86 68.80 68.86 2.2K
13:25 68.79 68.79 68.75 68.75 1.5K
13:26 68.75 68.77 68.75 68.77 1.9K
13:27 68.73 68.74 68.70 68.71 6.5K
13:28 68.68 68.68 68.60 68.60 3.9K
13:29 68.61 68.61 68.56 68.56 2.4K
13:30 68.56 68.62 68.56 68.62 6.5K
13:31 68.64 68.64 68.64 68.64 2.3K
13:32 68.67 68.67 68.56 68.60 4.0K
13:33 68.57 68.73 68.57 68.73 578.8K
13:34 68.66 68.71 68.62 68.69 14.8K
13:35 68.68 68.69 68.68 68.68 1.5K
13:36 68.66 68.78 68.66 68.77 16.0K
13:37 68.80 68.92 68.80 68.83 14.3K
13:38 68.95 68.95 68.89 68.89 5.4K
13:39 68.94 68.96 68.92 68.96 26.1K
13:40 68.96 69.06 68.96 69.04 6.4K
13:41 69.05 69.11 68.99 68.99 11.6K
13:42 68.93 68.93 68.85 68.86 4.4K
13:43 68.90 69.06 68.90 69.06 3.3K
13:44 69.03 69.04 68.98 69.04 29.3K
13:45 69.06 69.11 69.02 69.02 6.2K
13:46 68.89 68.92 68.85 68.92 33.3K
13:47 68.92 68.93 68.85 68.93 30.9K
13:48 68.92 68.94 68.79 68.79 27.8K
13:49 68.80 68.81 68.75 68.81 19.6K
13:50 68.84 68.89 68.76 68.76 16.0K
13:51 68.67 68.68 68.64 68.66 33.5K
13:52 68.67 68.82 68.67 68.79 6.9K
13:53 68.86 68.86 68.80 68.80 2.3K
13:54 68.81 68.83 68.78 68.78 1.4K
13:55 68.76 68.76 68.76 68.76 1.8K
13:56 68.76 68.80 68.73 68.73 4.1K
13:57 68.80 68.82 68.70 68.70 5.6K
13:58 68.71 68.73 68.71 68.72 1.6K
13:59 68.71 68.71 68.64 68.69 4.3K
14:00 68.68 68.68 68.62 68.62 2.4K
14:01 68.70 68.73 68.65 68.65 1.9K
14:02 68.67 68.67 68.67 68.67 0.7K
14:03 68.80 68.85 68.72 68.72 3.3K
14:04 68.75 68.81 68.75 68.81 2.1K
14:05 68.81 68.85 68.77 68.81 4.5K
14:06 68.78 68.82 68.78 68.82 3.8K
14:07 68.85 68.85 68.73 68.72 6.0K
14:09 68.78 68.84 68.78 68.84 2.3K
14:10 68.76 68.86 68.76 68.82 4.3K
14:11 68.72 68.72 68.65 68.65 7.1K
14:12 68.64 68.64 68.64 68.64 1.9K
14:13 68.65 68.65 68.60 68.60 1.5K
14:14 68.52 68.52 68.39 68.41 6.6K
14:15 68.32 68.32 68.24 68.31 8.4K
14:16 68.26 68.28 68.24 68.28 3.2K
14:17 68.32 68.32 68.32 68.32 2.2K
14:18 68.42 68.48 68.42 68.47 0.8K
14:19 68.48 68.52 68.48 68.49 6.0K
14:20 68.42 68.42 68.33 68.33 3.1K
14:22 68.35 68.35 68.28 68.33 18.3K
14:23 68.29 68.35 68.29 68.30 3.7K
14:24 68.38 68.45 68.38 68.43 1.6K
14:25 68.40 68.40 68.37 68.36 1.4K
14:26 68.39 68.47 68.39 68.42 4.2K
14:27 68.46 68.49 68.46 68.49 9.6K
14:28 68.54 68.55 68.50 68.55 4.8K
14:29 68.58 68.58 68.53 68.55 2.3K
14:30 68.53 68.66 68.53 68.64 7.3K
14:31 68.64 68.70 68.64 68.70 3.3K
14:32 68.67 68.70 68.60 68.60 7.2K
14:33 68.57 68.57 68.50 68.50 3.6K
14:34 68.51 68.56 68.51 68.56 2.1K
14:35 68.57 68.59 68.57 68.57 2.3K
14:36 68.59 68.63 68.59 68.59 1.7K
14:37 68.57 68.65 68.57 68.65 2.2K
14:38 68.65 68.75 68.65 68.75 9.5K
14:39 68.77 68.80 68.72 68.72 4.0K
14:40 68.81 68.90 68.81 68.89 1.2K
14:41 68.91 68.93 68.87 68.86 2.2K
14:42 68.85 68.92 68.85 68.86 8.1K
14:43 68.85 68.96 68.85 68.96 1.2K
14:44 68.91 68.91 68.89 68.89 2.1K
14:45 68.79 68.84 68.79 68.83 10.2K
14:46 68.82 68.94 68.82 68.94 5.3K
14:47 69.01 69.11 69.01 69.12 10.9K
14:48 69.06 69.12 69.02 69.12 5.3K
14:49 69.07 69.09 69.07 69.09 0.6K
14:50 69.11 69.14 69.07 69.07 1.8K
14:51 69.15 69.17 69.15 69.17 0.4K
14:52 69.19 69.19 69.11 69.16 1.8K
14:53 69.19 69.25 69.17 69.17 4.6K
14:54 69.16 69.17 69.16 69.17 1.4K
14:55 69.15 69.39 69.15 69.39 5.8K
14:56 69.42 69.48 69.41 69.48 14.5K
14:57 69.44 69.49 69.35 69.36 11.5K
14:58 69.33 69.42 69.31 69.42 5.7K
14:59 69.45 69.45 69.43 69.43 2.8K
15:00 69.38 69.38 69.34 69.34 1.4K
15:01 69.41 69.41 69.31 69.31 3.5K
15:02 69.35 69.35 69.27 69.27 4.6K
15:03 69.17 69.25 69.14 69.23 6.4K
15:04 69.26 69.29 69.24 69.29 4.1K
15:05 69.39 69.40 69.35 69.40 8.8K
15:06 69.39 69.52 69.39 69.52 12.6K
15:07 69.52 69.52 69.48 69.48 1.3K
15:08 69.55 69.55 69.52 69.52 1.4K
15:09 69.49 69.52 69.44 69.44 1.5K
15:10 69.39 69.39 69.28 69.29 4.3K
15:11 69.26 69.26 69.22 69.22 2.4K
15:12 69.35 69.39 69.35 69.39 2.6K
15:13 69.40 69.41 69.37 69.38 2.0K
15:14 69.33 69.41 69.31 69.33 3.9K
15:15 69.32 69.40 69.32 69.37 2.2K
15:16 69.40 69.40 69.32 69.32 14.0K
15:17 69.32 69.36 69.28 69.36 7.7K
15:18 69.29 69.44 69.29 69.44 2.4K
15:19 69.51 69.55 69.51 69.55 5.6K
15:20 69.54 69.59 69.53 69.53 2.4K
15:21 69.48 69.49 69.48 69.49 2.9K
15:22 69.74 69.89 69.74 69.87 16.2K
15:23 69.92 69.95 69.91 69.94 5.2K
15:24 69.93 69.99 69.92 69.98 7.3K
15:25 70.00 70.05 69.96 69.97 12.1K
15:26 70.03 70.15 70.03 70.14 7.8K
15:27 70.06 70.06 70.00 70.02 5.5K
15:28 70.01 70.10 70.01 70.09 24.9K
15:29 70.05 70.06 70.02 70.06 3.1K
15:30 70.03 70.08 69.98 70.00 7.0K
15:31 70.09 70.16 70.01 70.16 3.8K
15:32 70.23 70.25 70.23 70.24 2.0K
15:33 70.24 70.28 70.22 70.28 1.8K
15:34 70.29 70.29 70.25 70.28 4.9K
15:35 70.29 70.32 70.16 70.16 4.5K
15:36 70.16 70.16 69.97 70.00 6.8K
15:37 69.99 70.04 69.93 70.02 4.6K
15:38 70.08 70.10 70.04 70.05 3.8K
15:39 70.06 70.06 69.95 69.96 3.6K
15:40 69.96 69.97 69.89 69.90 5.1K
15:41 69.91 69.93 69.76 69.76 14.2K
15:42 69.81 69.81 69.77 69.78 6.5K
15:43 69.79 69.81 69.75 69.76 2.9K
15:44 69.77 69.78 69.69 69.71 5.5K
15:45 69.72 69.77 69.71 69.76 22.0K
15:46 69.79 69.92 69.79 69.79 6.1K
15:47 69.80 69.84 69.77 69.77 8.4K
15:48 69.78 69.78 69.65 69.74 5.9K
15:49 69.76 69.76 69.65 69.71 15.0K
15:50 69.70 69.70 69.64 69.66 13.1K
15:51 69.67 69.77 69.65 69.77 11.3K
15:52 69.80 69.81 69.68 69.69 15.5K
15:53 69.67 69.69 69.56 69.57 13.1K
15:54 69.59 69.64 69.53 69.62 19.1K
15:55 69.62 69.65 69.58 69.65 13.1K
15:56 69.66 69.72 69.63 69.63 7.5K
15:57 69.64 69.74 69.64 69.70 18.3K
15:58 69.74 69.75 69.67 69.72 17.4K
15:59 69.67 69.68 69.38 69.61 52.0K
16:00 69.61 69.62 69.61 69.62 51.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし