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 68.26 68.30 68.10 68.29 131.8K
09:31 68.22 68.26 68.06 68.06 43.0K
09:32 68.10 68.23 68.10 68.17 12.4K
09:33 68.14 68.26 68.12 68.15 14.1K
09:34 68.15 68.21 68.11 68.12 16.7K
09:35 68.08 68.19 68.07 68.19 29.4K
09:36 68.20 68.24 68.15 68.15 18.0K
09:37 68.16 68.17 67.99 67.99 36.8K
09:38 67.98 67.99 67.84 67.89 33.3K
09:39 67.93 68.04 67.88 67.88 35.1K
09:40 67.90 67.90 67.70 67.70 31.1K
09:41 67.73 67.79 67.62 67.62 36.1K
09:42 67.63 67.63 67.53 67.60 37.1K
09:43 67.60 67.67 67.51 67.67 27.4K
09:44 67.64 67.67 67.54 67.58 32.0K
09:45 67.67 67.79 67.65 67.79 10.7K
09:46 67.80 67.86 67.62 67.64 27.6K
09:47 67.69 67.77 67.56 67.56 45.8K
09:48 67.49 67.57 67.38 67.40 24.1K
09:49 67.45 67.48 67.38 67.48 22.7K
09:50 67.50 67.50 67.41 67.46 7.3K
09:51 67.42 67.55 67.42 67.55 16.1K
09:52 67.64 67.70 67.59 67.60 17.0K
09:53 67.52 67.53 67.41 67.43 20.7K
09:54 67.44 67.44 67.23 67.23 41.6K
09:55 67.27 67.34 67.25 67.31 27.7K
09:56 67.28 67.35 67.18 67.18 36.6K
09:57 67.16 67.25 67.16 67.17 28.3K
09:58 67.15 67.19 67.10 67.18 35.7K
09:59 67.19 67.26 67.09 67.09 26.0K
10:00 67.05 67.18 66.96 66.96 37.2K
10:01 66.96 67.05 66.87 66.94 53.4K
10:02 66.96 67.05 66.88 66.89 74.6K
10:03 66.94 67.04 66.87 66.99 28.8K
10:04 67.02 67.10 66.90 67.10 9.3K
10:05 67.17 67.29 67.17 67.26 5.4K
10:06 67.26 67.40 67.26 67.35 16.9K
10:07 67.32 67.32 67.16 67.20 17.9K
10:08 67.28 67.33 67.15 67.20 21.3K
10:09 67.18 67.22 67.13 67.17 23.9K
10:10 67.20 67.36 67.20 67.36 6.0K
10:11 67.38 67.54 67.38 67.45 12.9K
10:12 67.39 67.53 67.39 67.53 3.8K
10:13 67.53 67.64 67.49 67.49 8.8K
10:14 67.51 67.51 67.40 67.40 1.5K
10:15 67.38 67.50 67.38 67.49 2.9K
10:16 67.56 67.63 67.56 67.61 2.5K
10:17 67.62 67.67 67.55 67.55 2.7K
10:18 67.46 67.57 67.46 67.57 1.4K
10:19 67.61 67.61 67.61 67.61 0.6K
10:20 67.54 67.55 67.45 67.44 1.9K
10:21 67.39 67.54 67.38 67.54 2.4K
10:22 67.63 67.69 67.61 67.69 2.2K
10:23 67.72 67.76 67.72 67.74 6.9K
10:24 67.71 67.73 67.71 67.73 1.5K
10:25 67.62 67.68 67.59 67.68 1.7K
10:26 67.60 67.65 67.60 67.65 1.4K
10:27 67.60 67.65 67.60 67.65 2.2K
10:28 67.72 67.72 67.72 67.72 0.8K
10:29 67.71 67.77 67.71 67.77 2.5K
10:30 67.69 67.73 67.64 67.68 3.5K
10:31 67.63 67.63 67.58 67.60 0.8K
10:32 67.59 67.59 67.54 67.55 1.3K
10:33 67.54 67.55 67.50 67.50 4.0K
10:34 67.53 67.59 67.47 67.59 21.3K
10:35 67.65 67.65 67.58 67.58 1.6K
10:36 67.49 67.66 67.49 67.66 2.9K
10:37 67.58 67.64 67.58 67.64 1.1K
10:38 67.69 67.93 67.69 67.87 3.8K
10:39 67.94 68.07 67.94 68.03 4.6K
10:40 67.93 67.94 67.85 67.85 3.7K
10:41 67.81 67.83 67.77 67.83 5.2K
10:42 67.82 67.82 67.82 67.82 5.1K
10:43 67.75 67.83 67.70 67.80 9.6K
10:44 67.89 67.89 67.80 67.80 1.7K
10:45 67.75 67.75 67.69 67.70 14.3K
10:46 67.74 67.77 67.70 67.77 1.7K
10:47 67.86 67.91 67.86 67.91 1.3K
10:48 67.86 67.86 67.86 67.86 1.0K
10:49 67.83 67.83 67.81 67.81 7.3K
10:50 67.78 67.83 67.78 67.83 1.8K
10:51 67.91 67.91 67.77 67.77 2.9K
10:52 67.70 67.70 67.67 67.67 2.6K
10:53 67.66 67.71 67.66 67.69 1.8K
10:54 67.65 67.65 67.56 67.62 4.9K
10:55 67.63 67.66 67.62 67.65 2.9K
10:56 67.66 67.69 67.63 67.69 8.6K
10:57 67.71 67.71 67.65 67.69 1.6K
10:58 67.69 67.71 67.62 67.63 10.5K
10:59 67.58 67.58 67.52 67.54 34.4K
11:00 67.54 67.69 67.54 67.65 27.4K
11:01 67.67 67.69 67.58 67.61 5.7K
11:02 67.63 67.63 67.61 67.61 6.4K
11:03 67.69 67.69 67.69 67.69 10.4K
11:04 67.57 67.66 67.57 67.66 0.6K
11:05 67.66 67.69 67.65 67.69 11.9K
11:06 67.56 67.56 67.56 67.56 0.2K
11:07 67.53 67.53 67.53 67.53 0.1K
11:08 67.55 67.60 67.55 67.57 1.8K
11:09 67.56 67.57 67.52 67.57 1.1K
11:10 67.61 67.61 67.56 67.56 4.2K
11:11 67.62 67.63 67.56 67.56 3.1K
11:12 67.53 67.53 67.53 67.53 1.4K
11:13 67.59 67.59 67.58 67.59 3.7K
11:14 67.60 67.60 67.60 67.60 1.7K
11:15 67.56 67.61 67.56 67.58 5.4K
11:16 67.64 67.65 67.64 67.65 1.8K
11:17 67.62 67.62 67.48 67.48 4.0K
11:18 67.50 67.55 67.50 67.55 4.6K
11:19 67.51 67.57 67.48 67.48 10.1K
11:20 67.49 67.51 67.49 67.51 1.3K
11:21 67.48 67.48 67.45 67.45 2.1K
11:22 67.42 67.42 67.28 67.29 11.6K
11:23 67.30 67.35 67.29 67.35 6.7K
11:24 67.39 67.39 67.30 67.30 2.7K
11:25 67.29 67.29 67.23 67.22 5.0K
11:26 67.15 67.18 67.10 67.18 8.2K
11:27 67.16 67.16 67.09 67.09 1.1K
11:28 67.11 67.11 67.03 67.03 2.9K
11:29 67.05 67.08 66.98 67.08 4.4K
11:30 67.05 67.05 67.05 67.05 0.9K
11:31 67.19 67.19 67.14 67.14 1.2K
11:32 67.14 67.19 66.98 66.98 5.8K
11:33 66.93 67.06 66.92 67.06 3.8K
11:34 67.04 67.13 67.04 67.09 5.6K
11:35 67.04 67.04 66.98 66.98 9.2K
11:36 67.00 67.00 66.99 67.00 1.5K
11:37 66.91 66.97 66.91 66.97 2.0K
11:38 67.00 67.02 67.00 67.02 0.8K
11:39 66.97 66.98 66.97 66.98 4.1K
11:40 67.04 67.13 67.04 67.13 1.5K
11:41 67.11 67.16 67.11 67.16 1.6K
11:42 67.11 67.11 67.11 67.11 2.3K
11:43 67.19 67.19 67.16 67.16 0.7K
11:44 67.18 67.18 67.12 67.12 0.8K
11:45 67.09 67.16 67.09 67.14 2.6K
11:46 67.14 67.14 67.14 67.14 3.4K
11:47 67.14 67.18 67.14 67.17 5.0K
11:48 67.16 67.16 67.13 67.13 2.7K
11:49 67.09 67.13 67.08 67.13 1.5K
11:50 67.10 67.10 67.02 67.06 2.1K
11:51 66.87 66.87 66.74 66.74 2.0K
11:52 66.83 66.83 66.77 66.78 7.3K
11:53 66.77 66.84 66.77 66.84 3.0K
11:54 66.81 66.81 66.81 66.81 0.2K
11:55 66.78 66.83 66.78 66.83 1.7K
11:56 66.80 66.81 66.77 66.81 3.8K
11:57 66.72 66.74 66.72 66.74 1.9K
11:58 66.74 66.75 66.69 66.69 2.8K
11:59 66.71 66.73 66.71 66.72 4.7K
12:00 66.72 66.72 66.67 66.70 8.8K
12:01 66.74 66.74 66.71 66.71 2.4K
12:02 66.74 66.77 66.74 66.77 2.4K
12:03 66.78 66.85 66.78 66.82 1.5K
12:04 66.78 66.83 66.78 66.81 2.4K
12:05 66.83 66.83 66.83 66.83 1.0K
12:06 66.78 66.87 66.78 66.87 1.9K
12:07 66.85 66.88 66.85 66.88 1.3K
12:08 66.90 66.95 66.85 66.85 1.4K
12:09 66.84 66.84 66.84 66.84 2.8K
12:10 66.79 66.79 66.75 66.75 2.0K
12:11 66.77 66.85 66.77 66.85 8.8K
12:12 66.85 66.95 66.82 66.95 3.3K
12:13 66.90 66.90 66.90 66.90 0.6K
12:14 66.83 66.87 66.83 66.87 2.9K
12:15 66.87 66.87 66.84 66.84 2.0K
12:16 66.80 66.80 66.75 66.77 4.7K
12:17 66.78 66.85 66.78 66.85 2.7K
12:18 66.89 66.95 66.89 66.95 2.0K
12:20 66.80 66.80 66.79 66.79 0.9K
12:21 66.79 66.79 66.79 66.79 1.1K
12:22 66.83 66.83 66.83 66.83 0.9K
12:23 66.78 66.78 66.75 66.75 1.7K
12:24 66.73 66.82 66.73 66.80 10.2K
12:25 66.65 66.69 66.65 66.69 4.7K
12:26 66.72 66.76 66.72 66.76 0.9K
12:27 66.81 66.86 66.78 66.86 1.5K
12:28 66.90 66.92 66.90 66.92 0.6K
12:29 66.91 66.97 66.91 66.97 0.6K
12:30 66.99 67.22 66.99 67.11 4.3K
12:31 67.12 67.13 67.03 67.03 2.9K
12:32 67.07 67.10 67.04 67.04 3.5K
12:34 67.07 67.09 67.03 67.06 4.2K
12:35 67.09 67.09 67.09 67.09 0.4K
12:36 67.02 67.02 66.99 66.99 4.5K
12:37 66.96 67.01 66.95 66.95 1.6K
12:38 66.96 66.98 66.96 66.98 0.8K
12:39 66.93 66.95 66.92 66.95 2.7K
12:40 66.89 66.89 66.85 66.85 1.3K
12:41 66.83 66.83 66.78 66.78 2.1K
12:42 66.66 66.68 66.66 66.68 1.9K
12:43 66.66 66.70 66.66 66.70 2.6K
12:44 66.64 66.72 66.64 66.72 3.7K
12:45 66.75 66.75 66.70 66.71 1.2K
12:46 66.73 66.78 66.72 66.72 0.8K
12:47 66.74 66.77 66.74 66.76 2.7K
12:48 66.75 66.80 66.75 66.80 1.9K
12:49 66.77 66.77 66.77 66.77 0.4K
12:50 66.71 66.72 66.71 66.72 0.6K
12:51 66.73 66.73 66.71 66.71 0.6K
12:52 66.71 66.81 66.71 66.81 6.9K
12:53 66.80 66.80 66.78 66.78 0.7K
12:54 66.68 66.69 66.68 66.69 0.4K
12:55 66.68 66.69 66.67 66.67 3.0K
12:56 66.69 66.69 66.67 66.67 0.3K
12:57 66.75 66.75 66.75 66.75 0.7K
12:58 66.78 66.83 66.77 66.83 1.8K
12:59 66.80 66.84 66.80 66.84 2.0K
13:00 66.89 66.92 66.89 66.92 3.5K
13:01 66.96 67.03 66.96 67.03 2.0K
13:02 66.91 66.91 66.91 66.91 0.5K
13:03 67.06 67.06 67.06 67.06 2.2K
13:04 66.98 66.98 66.97 66.97 5.9K
13:05 66.97 66.97 66.97 66.97 1.8K
13:06 66.96 66.98 66.89 66.94 2.8K
13:07 66.95 66.99 66.95 66.99 2.8K
13:08 66.92 66.92 66.92 66.92 1.6K
13:09 66.89 66.89 66.89 66.89 1.1K
13:10 66.91 66.93 66.89 66.93 5.6K
13:11 66.98 66.98 66.98 66.98 0.9K
13:12 67.01 67.08 67.01 67.03 2.7K
13:13 67.12 67.14 67.12 67.14 0.7K
13:14 67.10 67.10 67.10 67.10 0.1K
13:15 67.11 67.11 67.07 67.07 2.3K
13:16 67.05 67.05 67.00 67.02 1.0K
13:17 67.01 67.02 67.01 67.02 0.4K
13:20 66.99 66.99 66.99 66.99 3.0K
13:21 67.03 67.06 67.03 67.05 0.9K
13:22 66.97 66.97 66.95 66.95 6.7K
13:23 66.90 66.91 66.90 66.91 2.0K
13:24 66.92 66.92 66.84 66.84 2.1K
13:25 66.88 66.89 66.88 66.89 2.6K
13:26 66.88 66.88 66.87 66.87 1.1K
13:27 66.85 66.85 66.85 66.85 1.5K
13:28 66.82 66.84 66.81 66.81 18.8K
13:29 66.81 66.81 66.76 66.76 21.2K
13:30 66.81 66.84 66.76 66.84 2.6K
13:31 66.93 66.93 66.93 66.93 0.2K
13:32 66.94 66.94 66.88 66.88 6.7K
13:33 66.87 66.88 66.83 66.83 13.2K
13:34 66.85 66.86 66.84 66.86 18.8K
13:35 66.86 66.91 66.85 66.91 4.5K
13:36 66.93 66.93 66.87 66.86 2.8K
13:37 66.86 66.88 66.86 66.87 5.7K
13:38 66.90 66.91 66.90 66.91 1.3K
13:39 66.92 66.92 66.90 66.90 0.8K
13:40 66.94 66.94 66.94 66.94 0.8K
13:41 66.95 66.97 66.93 66.97 1.6K
13:42 66.98 67.01 66.97 67.01 2.7K
13:43 67.04 67.04 66.98 66.98 2.3K
13:44 66.95 66.96 66.95 66.94 2.0K
13:45 66.95 66.95 66.86 66.90 0.9K
13:46 66.89 66.89 66.87 66.87 2.8K
13:47 66.92 67.03 66.92 67.03 2.6K
13:48 67.08 67.10 67.08 67.10 10.2K
13:49 67.09 67.09 67.06 67.06 4.2K
13:50 67.04 67.04 66.93 66.93 2.5K
13:51 66.97 66.97 66.94 66.95 1.1K
13:52 66.95 66.95 66.91 66.91 2.0K
13:53 66.90 66.91 66.90 66.90 0.8K
13:54 66.90 66.90 66.90 66.90 0.2K
13:55 66.94 66.94 66.90 66.90 3.6K
13:57 67.00 67.00 66.99 66.99 1.0K
13:58 66.98 66.98 66.92 66.92 2.1K
13:59 66.87 66.87 66.81 66.84 7.6K
14:00 66.78 66.78 66.75 66.77 1.8K
14:01 66.79 66.81 66.78 66.78 1.6K
14:02 66.80 66.80 66.77 66.77 6.7K
14:03 66.74 66.74 66.74 66.74 0.6K
14:04 66.73 66.73 66.66 66.66 4.2K
14:05 66.67 66.67 66.60 66.60 14.5K
14:06 66.56 66.58 66.54 66.57 5.4K
14:07 66.59 66.61 66.58 66.61 8.1K
14:08 66.63 66.67 66.63 66.67 1.3K
14:09 66.62 66.65 66.62 66.65 0.9K
14:10 66.72 66.72 66.67 66.67 4.5K
14:11 66.72 66.72 66.67 66.67 0.7K
14:12 66.66 66.66 66.58 66.58 2.2K
14:13 66.56 66.56 66.54 66.54 2.3K
14:14 66.53 66.55 66.52 66.54 7.0K
14:15 66.54 66.56 66.54 66.56 0.7K
14:16 66.57 66.58 66.51 66.51 1.3K
14:17 66.45 66.50 66.45 66.50 1.2K
14:18 66.50 66.54 66.50 66.54 4.0K
14:19 66.57 66.60 66.56 66.59 5.4K
14:20 66.57 66.64 66.57 66.57 5.9K
14:21 66.63 66.64 66.55 66.55 2.1K
14:22 66.55 66.56 66.52 66.56 2.0K
14:23 66.54 66.54 66.48 66.48 2.1K
14:24 66.46 66.46 66.41 66.43 2.4K
14:25 66.46 66.47 66.40 66.41 4.3K
14:26 66.44 66.44 66.39 66.40 1.7K
14:27 66.36 66.40 66.36 66.38 2.0K
14:28 66.43 66.43 66.43 66.43 1.0K
14:29 66.39 66.41 66.35 66.35 7.2K
14:30 66.34 66.34 66.26 66.26 3.6K
14:31 66.25 66.32 66.25 66.27 5.6K
14:32 66.23 66.23 66.21 66.21 1.3K
14:33 66.12 66.12 66.07 66.09 4.5K
14:34 66.08 66.08 66.06 66.06 0.6K
14:35 66.10 66.24 66.06 66.23 6.4K
14:36 66.22 66.22 66.16 66.16 1.5K
14:37 66.12 66.12 66.12 66.12 0.3K
14:38 66.23 66.23 66.18 66.19 1.5K
14:39 66.25 66.27 66.24 66.27 4.9K
14:40 66.21 66.26 66.21 66.23 5.8K
14:41 66.17 66.26 66.16 66.22 3.9K
14:42 66.21 66.21 66.12 66.12 8.6K
14:43 66.14 66.20 66.14 66.20 2.9K
14:44 66.20 66.28 66.16 66.28 17.9K
14:45 66.28 66.43 66.28 66.41 11.8K
14:46 66.42 66.42 66.35 66.39 1.0K
14:47 66.37 66.42 66.32 66.33 4.4K
14:48 66.32 66.33 66.24 66.24 5.5K
14:49 66.27 66.32 66.27 66.30 2.3K
14:50 66.28 66.28 66.15 66.15 1.0K
14:51 66.16 66.31 66.16 66.30 1.7K
14:52 66.39 66.39 66.33 66.33 3.2K
14:53 66.32 66.35 66.27 66.27 2.6K
14:54 66.31 66.35 66.31 66.34 0.9K
14:55 66.33 66.40 66.33 66.39 15.2K
14:56 66.39 66.47 66.39 66.43 7.8K
14:57 66.42 66.49 66.42 66.49 4.2K
14:58 66.51 66.51 66.46 66.47 5.6K
14:59 66.46 66.47 66.42 66.43 4.3K
15:00 66.43 66.43 66.40 66.40 2.0K
15:01 66.34 66.34 66.26 66.26 1.7K
15:02 66.32 66.32 66.21 66.21 7.3K
15:03 66.15 66.17 66.11 66.11 1.9K
15:04 66.11 66.12 66.09 66.10 7.7K
15:05 65.98 66.06 65.98 66.06 2.6K
15:06 65.94 65.96 65.92 65.93 3.2K
15:07 65.98 66.01 65.98 66.01 2.8K
15:08 65.97 66.00 65.94 65.98 4.3K
15:09 65.99 66.01 65.91 65.93 6.8K
15:10 65.88 65.88 65.80 65.80 1.0K
15:11 65.82 65.82 65.75 65.75 5.6K
15:12 65.64 65.69 65.59 65.69 11.6K
15:13 65.65 65.72 65.65 65.72 5.1K
15:14 65.66 65.66 65.61 65.64 3.4K
15:15 65.77 65.77 65.64 65.65 4.3K
15:16 65.58 65.58 65.46 65.48 8.6K
15:17 65.51 65.63 65.48 65.63 14.5K
15:18 65.64 65.64 65.56 65.56 5.2K
15:19 65.56 65.58 65.54 65.56 12.7K
15:20 65.48 65.50 65.42 65.44 15.1K
15:21 65.49 65.64 65.49 65.64 10.9K
15:22 65.60 65.73 65.58 65.73 5.5K
15:23 65.74 65.74 65.65 65.67 4.5K
15:24 65.66 65.66 65.56 65.57 6.7K
15:25 65.63 65.70 65.57 65.57 3.4K
15:26 65.57 65.64 65.57 65.64 1.8K
15:27 65.60 65.69 65.60 65.63 11.4K
15:28 65.69 65.69 65.52 65.52 3.1K
15:29 65.49 65.49 65.44 65.45 4.4K
15:30 65.49 65.60 65.47 65.47 7.2K
15:31 65.48 65.52 65.44 65.46 6.4K
15:32 65.48 65.48 65.37 65.36 9.8K
15:33 65.32 65.44 65.32 65.42 7.4K
15:34 65.41 65.58 65.41 65.52 4.6K
15:35 65.56 65.58 65.52 65.52 14.9K
15:36 65.55 65.56 65.48 65.47 6.2K
15:37 65.54 65.61 65.49 65.59 6.5K
15:38 65.56 65.68 65.56 65.64 3.1K
15:39 65.56 65.68 65.56 65.66 5.7K
15:40 65.67 65.74 65.63 65.65 6.5K
15:41 65.69 65.69 65.66 65.66 2.0K
15:42 65.64 65.76 65.64 65.76 12.7K
15:43 65.74 65.85 65.74 65.85 18.5K
15:44 65.84 65.86 65.80 65.86 7.9K
15:45 65.84 65.88 65.74 65.78 4.9K
15:46 65.78 65.78 65.67 65.73 5.2K
15:47 65.73 65.75 65.53 65.56 7.2K
15:48 65.57 65.68 65.56 65.68 5.8K
15:49 65.78 65.87 65.78 65.85 7.9K
15:50 65.77 65.94 65.77 65.94 4.2K
15:51 66.01 66.14 66.01 66.13 3.9K
15:52 66.15 66.17 66.03 66.04 11.7K
15:53 66.06 66.13 66.06 66.11 3.1K
15:54 66.07 66.08 66.03 66.03 6.0K
15:55 66.00 66.06 65.98 66.03 10.3K
15:56 66.01 66.01 65.96 65.96 7.3K
15:57 65.96 66.08 65.96 66.05 7.5K
15:58 66.03 66.13 66.03 66.13 12.6K
15:59 66.13 66.13 65.88 65.93 36.5K
16:00 65.93 65.95 65.93 65.95 45.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし