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 67.81 67.94 67.68 67.94 608.2K
09:31 67.98 68.17 67.98 68.15 20.8K
09:32 68.11 68.18 67.86 67.89 17.3K
09:33 67.90 68.04 67.88 68.01 11.0K
09:34 67.97 68.03 67.87 67.86 6.0K
09:35 67.85 67.85 67.74 67.76 8.3K
09:36 67.89 67.99 67.87 67.96 8.6K
09:37 68.04 68.21 68.03 68.21 12.0K
09:38 68.29 68.42 68.21 68.42 49.1K
09:39 68.45 68.47 68.36 68.38 573.5K
09:40 68.30 68.45 68.30 68.37 17.4K
09:41 68.31 68.44 68.31 68.41 23.6K
09:42 68.53 68.58 68.34 68.42 105.1K
09:43 68.39 68.49 68.31 68.49 77.5K
09:44 68.54 68.54 68.40 68.40 36.4K
09:45 68.46 68.49 68.33 68.37 18.1K
09:46 68.44 68.60 68.33 68.60 14.9K
09:47 68.59 68.78 68.59 68.74 137.1K
09:48 68.75 68.83 68.71 68.83 80.4K
09:49 68.89 68.97 68.85 68.85 15.3K
09:50 68.89 68.91 68.75 68.79 30.8K
09:51 68.74 68.87 68.74 68.84 21.0K
09:52 68.89 69.00 68.77 68.97 15.1K
09:53 69.00 69.01 68.91 69.01 7.1K
09:54 69.01 69.22 69.01 69.22 44.6K
09:55 69.21 69.21 69.04 69.05 24.0K
09:56 69.05 69.09 68.96 69.09 12.2K
09:57 69.01 69.03 68.95 69.00 8.1K
09:58 68.96 69.03 68.94 69.03 8.1K
09:59 69.05 69.17 69.01 69.15 10.9K
10:00 69.25 69.31 69.23 69.30 13.1K
10:01 69.42 69.43 69.23 69.22 4.9K
10:02 69.18 69.20 69.15 69.18 2.0K
10:03 69.15 69.33 69.15 69.29 15.5K
10:04 69.25 69.35 69.14 69.14 8.5K
10:05 69.08 69.12 69.06 69.07 6.4K
10:06 69.15 69.20 69.15 69.17 9.0K
10:07 69.13 69.29 69.10 69.29 12.5K
10:08 69.34 69.46 69.28 69.27 10.1K
10:09 69.31 69.42 69.31 69.39 4.7K
10:10 69.42 69.60 69.41 69.60 8.3K
10:11 69.61 69.70 69.56 69.70 10.3K
10:12 69.84 69.86 69.82 69.82 3.4K
10:13 69.78 69.85 69.75 69.79 26.2K
10:14 69.77 69.80 69.71 69.73 9.9K
10:15 69.73 69.73 69.62 69.64 1.8K
10:16 69.66 69.66 69.57 69.60 2.1K
10:17 69.57 69.64 69.57 69.64 3.3K
10:18 69.67 69.71 69.66 69.71 2.4K
10:19 69.60 69.69 69.60 69.62 5.8K
10:20 69.61 69.61 69.45 69.48 4.7K
10:21 69.50 69.50 69.45 69.45 0.9K
10:22 69.63 69.63 69.55 69.55 2.1K
10:23 69.55 69.55 69.43 69.51 4.4K
10:24 69.46 69.46 69.34 69.40 7.1K
10:25 69.39 69.45 69.33 69.45 6.7K
10:26 69.44 69.54 69.44 69.54 2.0K
10:28 69.46 69.46 69.30 69.32 5.5K
10:29 69.36 69.36 69.17 69.20 10.9K
10:30 69.26 69.37 69.26 69.34 9.0K
10:31 69.36 69.46 69.36 69.43 5.4K
10:32 69.49 69.50 69.49 69.50 1.5K
10:33 69.41 69.46 69.37 69.37 3.0K
10:34 69.42 69.45 69.37 69.38 2.5K
10:35 69.40 69.44 69.36 69.36 2.2K
10:36 69.37 69.48 69.37 69.46 5.9K
10:37 69.47 69.57 69.47 69.52 8.4K
10:38 69.55 69.55 69.50 69.50 0.7K
10:39 69.42 69.49 69.42 69.44 1.0K
10:40 69.44 69.52 69.41 69.52 2.8K
10:41 69.50 69.50 69.39 69.40 8.8K
10:42 69.39 69.43 69.34 69.42 4.1K
10:43 69.43 69.43 69.30 69.30 9.0K
10:44 69.32 69.33 69.27 69.27 3.8K
10:45 69.21 69.21 69.15 69.21 5.3K
10:46 69.24 69.35 69.24 69.29 2.1K
10:47 69.34 69.35 69.34 69.35 0.8K
10:48 69.39 69.39 69.39 69.39 3.6K
10:49 69.28 69.38 69.28 69.34 12.0K
10:50 69.32 69.32 69.20 69.21 10.8K
10:51 69.26 69.26 69.26 69.26 6.1K
10:52 69.19 69.20 69.18 69.18 5.0K
10:53 69.24 69.30 69.24 69.29 3.4K
10:54 69.29 69.29 69.24 69.24 5.8K
10:56 69.20 69.20 69.20 69.20 0.7K
10:57 69.09 69.12 69.09 69.12 6.8K
10:58 69.06 69.06 69.03 69.05 11.8K
10:59 69.10 69.13 69.10 69.13 5.7K
11:00 69.15 69.21 69.15 69.20 7.3K
11:01 69.11 69.27 69.07 69.27 6.7K
11:02 69.29 69.34 69.18 69.21 8.1K
11:03 69.17 69.17 69.13 69.13 1.6K
11:04 69.09 69.09 69.07 69.08 0.7K
11:05 69.09 69.16 69.09 69.14 10.6K
11:06 69.13 69.15 69.13 69.15 0.6K
11:07 69.11 69.17 69.11 69.15 13.6K
11:08 69.15 69.15 69.06 69.15 8.4K
11:09 69.03 69.03 68.89 68.89 9.4K
11:10 68.86 68.87 68.65 68.69 14.7K
11:11 68.65 68.65 68.62 68.61 1.8K
11:12 68.59 68.65 68.53 68.57 11.3K
11:13 68.55 68.62 68.55 68.62 3.3K
11:14 68.66 68.66 68.57 68.62 3.0K
11:15 68.57 68.57 68.48 68.56 18.0K
11:16 68.55 68.55 68.33 68.34 22.9K
11:17 68.26 68.35 68.19 68.23 15.6K
11:18 68.23 68.24 68.17 68.22 6.9K
11:19 68.35 68.35 68.32 68.32 1.2K
11:20 68.36 68.43 68.33 68.43 8.8K
11:21 68.47 68.47 68.44 68.46 1.1K
11:22 68.47 68.55 68.47 68.50 2.6K
11:23 68.46 68.46 68.45 68.45 1.1K
11:24 68.50 68.50 68.38 68.44 4.7K
11:25 68.47 68.47 68.47 68.47 0.8K
11:26 68.60 68.60 68.49 68.49 2.2K
11:27 68.60 68.70 68.55 68.55 7.1K
11:30 68.58 68.58 68.58 68.58 0.5K
11:31 68.49 68.53 68.47 68.53 3.4K
11:32 68.56 68.61 68.56 68.61 1.4K
11:33 68.74 68.80 68.74 68.76 8.2K
11:34 68.75 68.75 68.64 68.66 5.8K
11:35 68.69 68.74 68.57 68.57 5.3K
11:36 68.66 68.68 68.55 68.57 9.0K
11:37 68.64 68.78 68.59 68.78 36.8K
11:38 68.81 68.87 68.80 68.83 39.5K
11:39 68.83 68.86 68.78 68.78 42.5K
11:40 68.79 69.00 68.79 69.00 36.1K
11:41 68.96 68.97 68.85 68.85 6.5K
11:42 68.83 68.84 68.80 68.84 24.1K
11:43 68.83 68.90 68.83 68.90 6.8K
11:44 68.88 68.88 68.80 68.85 2.7K
11:45 68.88 68.88 68.79 68.79 3.9K
11:46 68.80 68.85 68.80 68.84 3.3K
11:47 68.76 68.80 68.75 68.80 6.4K
11:48 68.82 68.82 68.77 68.78 3.2K
11:49 68.77 68.81 68.77 68.79 4.6K
11:50 68.82 68.82 68.67 68.70 4.2K
11:51 68.71 68.75 68.71 68.72 3.6K
11:52 68.69 68.72 68.66 68.70 1.5K
11:53 68.71 68.78 68.68 68.78 1.7K
11:54 68.76 68.77 68.73 68.77 7.0K
11:55 68.68 68.68 68.68 68.68 0.8K
11:56 68.65 68.65 68.65 68.65 0.5K
11:57 68.69 68.69 68.65 68.68 4.5K
11:58 68.64 68.65 68.64 68.64 1.8K
11:59 68.60 68.60 68.58 68.58 7.0K
12:00 68.58 68.60 68.56 68.60 4.1K
12:01 68.69 68.69 68.69 68.69 1.3K
12:02 68.77 68.77 68.77 68.77 3.3K
12:03 68.75 68.75 68.72 68.75 0.8K
12:04 68.68 68.70 68.68 68.70 0.9K
12:05 68.67 68.71 68.67 68.67 2.2K
12:06 68.78 68.82 68.78 68.79 1.1K
12:07 68.74 68.83 68.74 68.83 1.9K
12:08 68.90 68.92 68.90 68.92 4.4K
12:09 68.85 68.85 68.80 68.80 0.5K
12:10 68.88 68.88 68.88 68.88 0.5K
12:11 68.86 68.86 68.86 68.86 1.4K
12:12 68.96 68.96 68.96 68.96 1.6K
12:13 68.93 68.93 68.87 68.87 2.4K
12:14 68.89 68.90 68.88 68.89 0.6K
12:15 68.88 68.93 68.87 68.87 1.1K
12:16 68.89 68.89 68.78 68.78 1.3K
12:17 68.78 68.92 68.78 68.92 12.1K
12:18 68.91 68.91 68.70 68.70 7.9K
12:19 68.68 68.68 68.60 68.68 2.6K
12:20 68.63 68.63 68.53 68.53 8.5K
12:21 68.57 68.58 68.56 68.58 1.2K
12:22 68.54 68.58 68.54 68.58 0.3K
12:24 68.63 68.78 68.63 68.78 1.0K
12:26 68.65 68.71 68.65 68.71 2.1K
12:27 68.67 68.68 68.66 68.66 2.3K
12:28 68.67 68.67 68.61 68.65 1.6K
12:29 68.76 68.76 68.76 68.76 0.2K
12:30 68.81 68.81 68.76 68.76 1.0K
12:31 68.67 68.67 68.65 68.65 1.1K
12:32 68.64 68.64 68.57 68.58 6.7K
12:33 68.63 68.68 68.59 68.59 5.1K
12:34 68.48 68.48 68.48 68.48 0.9K
12:35 68.44 68.45 68.41 68.41 3.5K
12:36 68.43 68.52 68.43 68.50 1.0K
12:37 68.46 68.46 68.43 68.43 1.1K
12:38 68.42 68.50 68.35 68.35 3.3K
12:39 68.30 68.32 68.26 68.26 4.3K
12:40 68.28 68.28 68.21 68.21 0.7K
12:41 68.34 68.41 68.34 68.41 0.8K
12:42 68.35 68.35 68.32 68.33 0.5K
12:43 68.38 68.39 68.38 68.39 0.4K
12:44 68.45 68.47 68.45 68.47 1.8K
12:45 68.52 68.55 68.52 68.55 2.3K
12:46 68.46 68.46 68.41 68.41 2.7K
12:47 68.30 68.30 68.30 68.30 0.2K
12:48 68.33 68.33 68.33 68.33 2.7K
12:49 68.25 68.25 68.25 68.25 0.4K
12:50 68.19 68.26 68.12 68.26 3.6K
12:51 68.23 68.24 68.15 68.15 7.4K
12:52 68.08 68.08 67.95 67.95 7.5K
12:53 67.98 67.99 67.87 67.88 2.2K
12:54 67.91 67.93 67.86 67.92 5.0K
12:55 67.86 67.86 67.81 67.81 3.4K
12:56 67.81 67.81 67.73 67.78 14.5K
12:57 67.76 67.76 67.70 67.71 7.0K
12:58 67.70 67.90 67.67 67.87 3.7K
12:59 67.87 67.97 67.87 67.97 1.6K
13:00 67.94 68.14 67.94 68.14 10.8K
13:01 68.07 68.13 68.07 68.08 1.7K
13:02 68.05 68.05 67.89 67.98 9.3K
13:03 68.03 68.03 67.90 67.90 1.5K
13:04 67.88 68.03 67.85 68.03 6.0K
13:05 68.14 68.18 68.12 68.18 3.5K
13:06 68.26 68.26 68.14 68.14 3.9K
13:07 68.11 68.15 68.10 68.11 2.8K
13:08 68.06 68.09 68.06 68.09 0.7K
13:09 68.09 68.18 68.09 68.18 1.0K
13:10 68.27 68.29 68.27 68.29 4.7K
13:11 68.26 68.28 68.23 68.23 4.5K
13:12 68.11 68.22 68.11 68.20 4.4K
13:13 68.19 68.22 68.19 68.22 0.9K
13:14 68.26 68.28 68.26 68.28 5.1K
13:15 68.25 68.25 68.11 68.14 4.2K
13:16 68.04 68.10 68.04 68.06 1.5K
13:17 68.02 68.02 67.86 67.92 7.4K
13:18 67.89 67.92 67.81 67.82 8.6K
13:19 67.86 67.86 67.82 67.82 6.0K
13:20 67.79 67.81 67.75 67.75 10.7K
13:21 67.77 67.82 67.77 67.82 6.0K
13:22 67.88 67.95 67.86 67.93 5.1K
13:23 67.90 67.98 67.90 67.92 5.8K
13:24 67.90 67.90 67.86 67.86 3.0K
13:25 67.81 67.81 67.77 67.78 1.7K
13:26 67.75 67.78 67.75 67.76 2.3K
13:27 67.75 67.75 67.65 67.74 11.2K
13:28 67.74 67.74 67.49 67.49 28.1K
13:29 67.49 67.52 67.31 67.31 9.4K
13:30 67.34 67.62 67.34 67.56 25.0K
13:31 67.50 67.55 67.25 67.25 12.9K
13:32 67.24 67.33 67.21 67.24 48.6K
13:33 67.24 67.28 67.19 67.19 17.7K
13:34 67.21 67.23 67.19 67.19 6.6K
13:35 67.18 67.26 67.15 67.17 10.7K
13:36 67.16 67.20 66.91 66.91 57.2K
13:37 66.97 66.97 66.61 66.73 90.4K
13:38 66.79 66.79 66.33 66.44 41.4K
13:39 66.53 66.57 65.98 66.09 90.4K
13:40 66.01 66.69 66.01 66.68 81.0K
13:41 66.66 66.76 66.56 66.76 21.5K
13:42 66.72 66.79 66.56 66.59 24.2K
13:43 66.56 66.60 66.38 66.44 15.1K
13:44 66.59 66.97 66.59 66.92 17.9K
13:45 66.95 67.13 66.90 67.12 15.7K
13:46 67.15 67.17 67.02 67.03 17.3K
13:47 66.91 67.07 66.83 66.85 51.1K
13:48 66.86 66.99 66.76 66.82 7.1K
13:49 66.80 66.87 66.62 66.63 24.5K
13:50 66.65 66.70 66.52 66.60 16.0K
13:51 66.59 66.60 66.44 66.48 58.6K
13:52 66.49 66.50 66.26 66.39 64.7K
13:53 66.55 66.55 66.33 66.33 18.3K
13:54 66.33 66.38 66.22 66.38 5.4K
13:55 66.36 66.42 66.32 66.32 25.6K
13:56 66.34 66.46 66.27 66.27 28.1K
13:57 66.42 66.51 66.41 66.51 27.8K
13:58 66.53 66.53 66.33 66.38 19.3K
13:59 66.44 66.67 66.44 66.60 13.2K
14:00 66.52 66.61 66.35 66.59 14.9K
14:01 66.57 66.68 66.53 66.68 12.8K
14:02 66.63 66.65 66.44 66.57 7.9K
14:03 66.62 66.65 66.59 66.61 2.1K
14:04 66.55 66.55 66.33 66.38 6.4K
14:05 66.41 66.41 66.24 66.32 13.9K
14:06 66.38 66.40 66.23 66.39 11.7K
14:07 66.38 66.38 66.24 66.32 20.2K
14:08 66.33 66.44 66.28 66.41 11.4K
14:09 66.45 66.52 66.42 66.52 54.8K
14:10 66.56 66.78 66.56 66.74 13.7K
14:11 66.75 66.97 66.75 66.93 18.2K
14:12 66.95 66.95 66.81 66.81 8.4K
14:13 66.79 66.80 66.76 66.79 3.9K
14:14 66.79 66.81 66.72 66.81 18.2K
14:15 66.78 67.05 66.78 66.99 10.7K
14:16 66.92 66.95 66.87 66.95 2.9K
14:17 66.98 67.14 66.98 67.07 8.6K
14:18 67.06 67.06 66.98 67.02 7.5K
14:19 67.02 67.06 66.99 67.00 7.1K
14:20 66.99 67.01 66.88 66.98 13.2K
14:21 67.01 67.01 66.82 66.82 5.2K
14:22 66.85 66.98 66.85 66.94 3.7K
14:23 66.95 66.95 66.83 66.83 9.6K
14:24 66.82 66.87 66.76 66.79 4.7K
14:25 66.74 66.74 66.67 66.69 10.9K
14:26 66.74 66.74 66.52 66.60 2.7K
14:27 66.57 66.66 66.57 66.62 11.9K
14:28 66.66 66.70 66.63 66.69 3.8K
14:29 66.69 66.72 66.62 66.61 3.2K
14:30 66.51 66.73 66.51 66.65 2.6K
14:31 66.61 66.77 66.61 66.77 1.0K
14:32 66.77 66.80 66.77 66.80 1.7K
14:33 66.80 66.80 66.66 66.68 1.7K
14:34 66.74 66.77 66.69 66.74 2.2K
14:35 66.76 66.76 66.70 66.70 2.8K
14:36 66.64 66.64 66.60 66.60 1.1K
14:37 66.49 66.49 66.40 66.47 7.4K
14:38 66.46 66.56 66.46 66.56 5.8K
14:39 66.55 66.57 66.46 66.46 14.9K
14:40 66.46 66.46 66.38 66.39 2.7K
14:41 66.39 66.49 66.38 66.39 2.8K
14:42 66.38 66.51 66.37 66.51 8.2K
14:43 66.50 66.51 66.41 66.41 2.6K
14:44 66.35 66.40 66.32 66.32 8.1K
14:45 66.44 66.49 66.39 66.44 8.7K
14:46 66.57 66.57 66.48 66.54 4.9K
14:47 66.53 66.53 66.48 66.48 7.3K
14:48 66.48 66.48 66.39 66.40 2.1K
14:49 66.42 66.46 66.39 66.39 2.8K
14:50 66.36 66.41 66.33 66.41 6.8K
14:51 66.30 66.30 66.15 66.15 16.5K
14:52 66.16 66.30 66.16 66.21 4.0K
14:53 66.20 66.34 66.20 66.34 4.0K
14:54 66.39 66.39 66.34 66.33 2.3K
14:55 66.48 66.51 66.42 66.48 3.2K
14:56 66.49 66.49 66.44 66.44 2.5K
14:57 66.43 66.43 66.43 66.43 1.3K
14:58 66.32 66.32 66.23 66.23 3.0K
14:59 66.21 66.23 66.19 66.19 4.2K
15:00 66.23 66.27 66.20 66.26 4.2K
15:01 66.29 66.35 66.26 66.35 2.1K
15:02 66.27 66.37 66.27 66.37 3.4K
15:03 66.39 66.39 66.21 66.23 3.5K
15:04 66.22 66.30 66.14 66.30 3.2K
15:05 66.41 66.52 66.41 66.52 4.6K
15:06 66.51 66.52 66.45 66.45 7.7K
15:07 66.42 66.43 66.36 66.37 9.5K
15:08 66.37 66.43 66.34 66.40 30.2K
15:09 66.40 66.40 66.17 66.17 5.4K
15:10 66.23 66.29 66.15 66.26 9.6K
15:11 66.22 66.22 65.99 66.05 13.9K
15:12 66.02 66.05 65.97 66.00 4.8K
15:13 65.97 66.00 65.69 65.69 25.0K
15:14 65.70 65.71 65.62 65.69 19.0K
15:15 65.72 65.85 65.70 65.80 14.3K
15:16 65.67 65.67 65.27 65.38 31.8K
15:17 65.38 65.47 65.29 65.38 18.8K
15:18 65.43 65.44 65.35 65.39 13.7K
15:19 65.41 65.43 65.04 65.05 36.4K
15:20 64.99 65.48 64.99 65.44 50.9K
15:21 65.49 65.67 65.49 65.64 8.7K
15:22 65.62 65.66 65.38 65.41 7.3K
15:23 65.39 65.57 65.39 65.43 6.5K
15:24 65.45 65.56 65.45 65.56 8.1K
15:25 65.58 65.83 65.55 65.80 7.6K
15:26 65.87 65.98 65.87 65.98 13.9K
15:27 65.99 66.07 65.93 66.07 11.5K
15:28 66.09 66.21 66.04 66.04 9.6K
15:29 65.95 66.00 65.95 65.96 3.8K
15:30 65.93 66.03 65.91 66.00 17.7K
15:31 66.01 66.01 65.75 65.75 20.0K
15:32 65.75 65.83 65.72 65.74 4.4K
15:33 65.69 65.87 65.69 65.84 3.1K
15:34 65.82 65.90 65.80 65.85 7.0K
15:35 65.79 65.83 65.74 65.76 29.7K
15:36 65.72 65.92 65.70 65.92 36.4K
15:37 65.88 66.00 65.88 66.00 7.6K
15:38 66.04 66.12 66.02 66.05 15.4K
15:39 66.11 66.22 66.10 66.22 7.2K
15:40 66.21 66.23 66.14 66.14 10.6K
15:41 66.16 66.41 66.16 66.40 12.1K
15:42 66.37 66.37 66.30 66.31 16.3K
15:43 66.36 66.39 66.26 66.32 17.4K
15:44 66.38 66.48 66.38 66.48 9.4K
15:45 66.49 66.52 66.44 66.44 8.8K
15:46 66.43 66.43 66.33 66.34 3.5K
15:47 66.35 66.53 66.35 66.51 4.9K
15:48 66.65 66.70 66.63 66.69 10.3K
15:49 66.66 66.69 66.58 66.58 5.8K
15:50 66.59 66.65 66.48 66.65 10.9K
15:51 66.69 66.69 66.64 66.65 5.5K
15:52 66.64 66.66 66.59 66.59 7.2K
15:53 66.61 66.63 66.56 66.56 2.9K
15:54 66.55 66.70 66.55 66.70 2.6K
15:55 66.75 66.83 66.70 66.83 13.6K
15:56 66.86 66.86 66.74 66.78 9.5K
15:57 66.73 66.74 66.66 66.70 12.6K
15:58 66.73 66.83 66.72 66.83 12.4K
15:59 66.82 66.82 66.55 66.69 44.4K
16:00 66.69 66.71 66.69 66.71 69.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし