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 64.69 64.78 64.64 64.64 437.9K
09:31 64.57 64.57 64.28 64.33 19.4K
09:32 64.33 64.53 64.29 64.29 40.7K
09:33 64.34 64.38 64.19 64.29 31.1K
09:34 64.23 64.26 64.12 64.16 10.2K
09:35 64.16 64.50 64.16 64.41 54.5K
09:36 64.47 64.70 64.46 64.70 12.8K
09:37 64.78 64.80 64.51 64.71 15.6K
09:38 64.73 64.86 64.64 64.79 22.0K
09:39 64.84 64.90 64.74 64.79 11.8K
09:40 64.71 64.95 64.69 64.79 29.3K
09:41 64.80 65.09 64.80 65.05 19.6K
09:42 65.04 65.17 64.99 65.14 35.5K
09:43 65.22 65.22 65.06 65.08 16.5K
09:44 65.04 65.23 65.04 65.12 31.3K
09:45 65.19 65.25 65.09 65.25 22.2K
09:46 65.22 65.28 65.13 65.13 8.9K
09:47 65.08 65.13 64.96 64.99 15.6K
09:48 64.93 65.31 64.93 65.28 18.0K
09:49 65.26 65.32 65.16 65.16 17.4K
09:50 65.26 65.26 65.07 65.11 11.5K
09:51 65.05 65.12 65.02 65.10 18.8K
09:52 65.13 65.13 64.90 64.94 26.7K
09:53 64.93 64.93 64.87 64.89 8.1K
09:54 64.88 64.96 64.87 64.96 7.7K
09:55 64.99 64.99 64.77 64.77 22.1K
09:56 64.81 64.82 64.77 64.81 3.5K
09:57 64.83 64.89 64.77 64.77 9.1K
09:58 64.81 64.84 64.78 64.84 6.5K
09:59 64.89 64.96 64.89 64.96 5.7K
10:00 64.91 65.07 64.86 65.07 10.3K
10:01 65.09 65.09 64.94 65.02 6.5K
10:02 65.16 65.27 65.16 65.27 8.3K
10:03 65.19 65.21 64.99 65.04 13.5K
10:04 65.06 65.22 65.04 65.22 4.0K
10:05 65.24 65.27 65.19 65.24 12.3K
10:06 65.24 65.50 65.23 65.47 7.9K
10:07 65.47 65.56 65.45 65.52 8.4K
10:08 65.52 65.60 65.51 65.58 22.9K
10:09 65.57 65.65 65.57 65.61 28.4K
10:10 65.59 65.72 65.59 65.70 11.6K
10:11 65.71 65.81 65.68 65.68 26.8K
10:12 65.67 65.74 65.65 65.72 5.0K
10:13 65.74 65.82 65.71 65.78 23.2K
10:14 65.82 65.97 65.82 65.97 7.2K
10:15 65.94 66.06 65.86 66.06 15.3K
10:16 66.08 66.24 66.02 66.21 20.6K
10:17 66.17 66.32 66.03 66.21 23.1K
10:18 66.19 66.23 66.03 66.13 26.8K
10:19 66.09 66.16 66.05 66.05 13.1K
10:20 66.06 66.19 66.02 66.14 15.4K
10:21 66.08 66.23 66.06 66.22 9.8K
10:22 66.21 66.36 66.17 66.32 12.6K
10:23 66.33 66.45 66.32 66.44 12.5K
10:24 66.41 66.56 66.41 66.54 10.8K
10:25 66.53 66.69 66.53 66.68 9.7K
10:26 66.69 66.69 66.56 66.57 22.9K
10:27 66.56 66.62 66.50 66.61 10.3K
10:28 66.62 66.63 66.58 66.63 9.3K
10:29 66.63 66.79 66.63 66.79 6.3K
10:30 66.77 66.77 66.69 66.73 17.2K
10:31 66.78 66.86 66.73 66.73 7.5K
10:32 66.71 66.71 66.59 66.63 5.0K
10:33 66.63 66.66 66.53 66.56 10.7K
10:34 66.57 66.57 66.44 66.44 8.3K
10:35 66.42 66.50 66.38 66.43 9.1K
10:36 66.45 66.50 66.34 66.37 10.9K
10:37 66.36 66.46 66.31 66.46 11.4K
10:38 66.52 66.62 66.46 66.49 5.6K
10:39 66.48 66.48 66.34 66.34 2.1K
10:40 66.27 66.37 66.27 66.34 6.1K
10:41 66.43 66.43 66.34 66.34 4.2K
10:42 66.38 66.38 66.30 66.33 6.6K
10:43 66.34 66.34 66.28 66.28 5.4K
10:44 66.28 66.39 66.28 66.32 15.0K
10:45 66.40 66.52 66.40 66.52 7.6K
10:46 66.50 66.50 66.44 66.47 3.5K
10:47 66.57 66.57 66.39 66.40 11.3K
10:48 66.35 66.42 66.35 66.42 2.9K
10:49 66.39 66.44 66.33 66.44 2.3K
10:50 66.40 66.57 66.40 66.54 4.0K
10:51 66.54 66.69 66.50 66.63 4.7K
10:52 66.64 66.64 66.55 66.56 4.5K
10:53 66.54 66.59 66.54 66.54 1.9K
10:54 66.59 66.62 66.55 66.55 12.1K
10:55 66.46 66.47 66.38 66.40 9.2K
10:56 66.39 66.41 66.34 66.34 10.9K
10:57 66.33 66.40 66.31 66.36 2.3K
10:58 66.38 66.42 66.38 66.40 10.0K
10:59 66.47 66.53 66.47 66.53 1.9K
11:00 66.53 66.53 66.43 66.44 4.5K
11:01 66.44 66.57 66.42 66.57 2.3K
11:02 66.54 66.54 66.45 66.53 3.3K
11:03 66.52 66.52 66.50 66.50 1.2K
11:04 66.40 66.40 66.31 66.39 6.5K
11:05 66.35 66.49 66.35 66.48 1.7K
11:06 66.46 66.47 66.42 66.44 4.0K
11:07 66.45 66.45 66.35 66.40 8.2K
11:08 66.29 66.35 66.29 66.35 4.3K
11:09 66.33 66.33 66.30 66.32 4.9K
11:10 66.30 66.30 66.21 66.29 9.7K
11:11 66.31 66.31 66.10 66.10 7.5K
11:12 66.16 66.16 66.11 66.14 5.5K
11:13 66.13 66.16 66.12 66.16 2.8K
11:14 66.18 66.21 66.18 66.18 3.0K
11:15 66.19 66.21 66.19 66.20 1.4K
11:16 66.19 66.19 66.11 66.11 8.8K
11:17 66.20 66.25 66.15 66.22 3.3K
11:18 66.22 66.26 66.19 66.21 4.3K
11:19 66.20 66.24 66.20 66.24 0.3K
11:20 66.24 66.38 66.24 66.35 3.9K
11:21 66.33 66.41 66.31 66.41 2.4K
11:22 66.39 66.40 66.30 66.33 4.0K
11:23 66.30 66.30 66.25 66.25 5.4K
11:24 66.26 66.33 66.21 66.22 54.7K
11:25 66.25 66.28 66.22 66.22 1.3K
11:26 66.19 66.19 66.11 66.16 8.7K
11:27 66.17 66.22 66.17 66.22 5.6K
11:28 66.20 66.24 66.18 66.18 10.2K
11:29 66.19 66.21 66.18 66.18 2.3K
11:30 66.16 66.18 66.15 66.16 10.8K
11:31 66.18 66.24 66.18 66.24 3.0K
11:32 66.33 66.37 66.33 66.36 5.4K
11:33 66.35 66.44 66.35 66.44 6.0K
11:34 66.47 66.47 66.34 66.38 2.6K
11:35 66.40 66.42 66.37 66.37 3.5K
11:36 66.47 66.60 66.47 66.60 4.3K
11:37 66.64 66.73 66.64 66.73 2.2K
11:38 66.75 66.91 66.74 66.91 10.0K
11:39 66.92 67.09 66.88 67.08 11.6K
11:40 67.07 67.20 66.93 67.18 7.6K
11:41 67.19 67.22 67.19 67.19 8.6K
11:42 67.10 67.15 67.06 67.13 29.4K
11:43 67.14 67.14 67.03 67.11 3.6K
11:44 67.11 67.11 67.02 67.04 2.3K
11:45 67.07 67.11 66.94 66.94 29.6K
11:46 66.87 66.93 66.87 66.93 34.8K
11:47 66.90 66.90 66.86 66.89 4.9K
11:48 66.88 66.88 66.82 66.84 4.5K
11:49 66.84 66.87 66.68 66.72 6.3K
11:50 66.73 66.73 66.53 66.68 6.3K
11:51 66.67 66.73 66.67 66.73 8.6K
11:52 66.72 66.92 66.72 66.90 9.4K
11:53 66.88 66.89 66.84 66.85 6.2K
11:54 66.84 66.99 66.84 66.96 6.1K
11:55 66.95 66.95 66.87 66.88 5.2K
11:56 66.91 66.91 66.82 66.84 5.2K
11:57 66.81 66.85 66.75 66.83 4.3K
11:58 66.81 66.84 66.78 66.84 3.2K
11:59 66.87 66.87 66.74 66.78 5.7K
12:00 66.77 66.77 66.67 66.68 10.8K
12:01 66.69 66.76 66.63 66.68 8.4K
12:02 66.69 66.69 66.61 66.62 4.8K
12:03 66.61 66.61 66.57 66.57 2.9K
12:04 66.58 66.61 66.57 66.61 4.3K
12:05 66.61 66.63 66.57 66.63 6.1K
12:06 66.63 66.63 66.48 66.50 5.9K
12:07 66.50 66.64 66.50 66.64 3.9K
12:08 66.59 66.59 66.54 66.58 7.0K
12:09 66.53 66.59 66.53 66.59 2.0K
12:10 66.59 66.66 66.59 66.64 3.9K
12:11 66.62 66.67 66.62 66.64 5.2K
12:12 66.62 66.65 66.61 66.65 2.9K
12:13 66.63 66.63 66.52 66.55 4.8K
12:14 66.54 66.64 66.53 66.64 3.7K
12:15 66.62 66.63 66.57 66.57 4.6K
12:16 66.55 66.57 66.52 66.52 6.3K
12:17 66.55 66.64 66.55 66.64 1.7K
12:18 66.65 66.67 66.61 66.67 15.5K
12:19 66.75 66.78 66.75 66.77 9.8K
12:20 66.76 66.76 66.69 66.71 5.7K
12:21 66.64 66.64 66.56 66.59 5.0K
12:22 66.64 66.67 66.59 66.58 6.8K
12:23 66.55 66.55 66.46 66.55 28.4K
12:24 66.45 66.45 66.40 66.40 8.2K
12:25 66.41 66.48 66.41 66.43 2.9K
12:26 66.49 66.56 66.49 66.54 2.4K
12:27 66.56 66.58 66.55 66.58 2.3K
12:28 66.56 66.65 66.56 66.59 3.9K
12:29 66.59 66.66 66.58 66.66 3.4K
12:30 66.70 66.70 66.70 66.70 2.6K
12:31 66.62 66.62 66.57 66.57 7.5K
12:32 66.62 66.62 66.53 66.53 1.5K
12:33 66.55 66.55 66.52 66.52 1.3K
12:34 66.47 66.49 66.43 66.49 6.1K
12:35 66.46 66.54 66.46 66.53 5.5K
12:36 66.51 66.51 66.40 66.43 3.7K
12:37 66.40 66.42 66.40 66.42 6.1K
12:38 66.40 66.40 66.36 66.37 8.4K
12:39 66.39 66.39 66.33 66.35 4.9K
12:40 66.36 66.37 66.34 66.34 1.0K
12:41 66.35 66.37 66.34 66.34 1.2K
12:42 66.35 66.37 66.26 66.26 8.1K
12:43 66.24 66.24 66.16 66.16 9.5K
12:44 66.23 66.23 66.17 66.21 4.3K
12:45 66.24 66.25 66.24 66.25 2.5K
12:46 66.25 66.26 66.15 66.15 3.0K
12:47 66.18 66.24 66.14 66.24 7.1K
12:48 66.20 66.22 66.15 66.15 4.9K
12:49 66.13 66.18 66.13 66.16 7.2K
12:50 66.16 66.19 66.15 66.18 8.4K
12:51 66.19 66.30 66.19 66.24 4.0K
12:52 66.23 66.31 66.23 66.31 2.7K
12:53 66.39 66.41 66.37 66.37 5.1K
12:54 66.37 66.37 66.34 66.33 3.0K
12:55 66.27 66.29 66.27 66.29 4.8K
12:56 66.29 66.34 66.25 66.31 6.3K
12:57 66.24 66.28 66.21 66.21 3.5K
12:58 66.24 66.24 66.17 66.17 4.5K
12:59 66.17 66.17 66.15 66.15 1.0K
13:00 66.13 66.27 66.13 66.27 4.1K
13:01 66.28 66.28 66.19 66.27 1.1K
13:02 66.27 66.36 66.27 66.34 1.8K
13:03 66.30 66.30 66.27 66.27 1.0K
13:04 66.23 66.23 66.17 66.19 2.0K
13:05 66.24 66.29 66.24 66.29 1.0K
13:06 66.31 66.33 66.27 66.30 6.6K
13:07 66.35 66.35 66.26 66.27 8.9K
13:08 66.25 66.34 66.25 66.34 6.2K
13:09 66.31 66.33 66.31 66.32 0.7K
13:10 66.30 66.30 66.28 66.28 1.1K
13:11 66.24 66.24 66.24 66.24 0.4K
13:12 66.29 66.35 66.29 66.35 2.5K
13:14 66.32 66.36 66.32 66.36 7.3K
13:15 66.49 66.52 66.49 66.51 2.8K
13:16 66.55 66.55 66.28 66.28 21.7K
13:17 66.34 66.34 66.30 66.30 3.6K
13:18 66.24 66.24 66.22 66.22 1.0K
13:19 66.14 66.14 65.92 65.96 6.6K
13:20 65.96 66.03 65.96 66.03 1.9K
13:21 65.99 66.04 65.91 65.93 5.9K
13:22 65.91 66.02 65.91 66.02 3.7K
13:23 66.06 66.06 66.01 66.01 2.1K
13:24 65.91 65.91 65.86 65.86 6.8K
13:25 65.86 65.99 65.86 65.99 3.0K
13:26 65.93 65.95 65.93 65.95 2.7K
13:27 66.10 66.19 66.09 66.09 9.6K
13:28 66.10 66.13 66.10 66.13 2.3K
13:29 66.25 66.25 66.24 66.25 1.8K
13:30 66.27 66.45 66.26 66.43 16.6K
13:31 66.49 66.57 66.49 66.57 9.4K
13:32 66.59 66.59 66.57 66.57 2.3K
13:33 66.48 66.56 66.48 66.56 4.4K
13:34 66.62 66.76 66.62 66.75 28.0K
13:35 66.74 66.78 66.73 66.72 11.9K
13:36 66.77 66.97 66.77 66.97 6.7K
13:37 67.05 67.19 67.03 67.19 17.7K
13:38 67.10 67.10 66.91 66.91 6.8K
13:39 66.94 67.00 66.94 66.94 2.9K
13:40 66.96 67.03 66.92 66.93 5.5K
13:41 66.93 66.93 66.88 66.88 1.6K
13:42 66.84 66.85 66.84 66.85 0.6K
13:43 66.80 66.86 66.77 66.77 3.7K
13:44 66.78 66.86 66.78 66.85 3.8K
13:45 66.84 66.90 66.78 66.86 10.4K
13:46 66.93 66.93 66.84 66.86 1.7K
13:47 67.01 67.01 66.96 66.98 5.4K
13:48 66.93 67.01 66.93 66.93 1.7K
13:49 66.98 66.98 66.91 66.96 4.7K
13:50 67.01 67.01 67.00 67.01 1.9K
13:51 67.05 67.18 67.02 67.18 5.3K
13:52 67.18 67.37 67.18 67.32 12.0K
13:53 67.24 67.24 67.15 67.15 4.3K
13:54 67.21 67.24 67.19 67.21 2.6K
13:55 67.25 67.25 67.06 67.07 7.8K
13:56 66.97 67.02 66.93 66.93 6.5K
13:57 66.95 66.97 66.81 66.81 5.3K
13:58 66.80 66.80 66.74 66.74 5.1K
13:59 66.85 66.88 66.83 66.88 3.2K
14:00 66.90 66.94 66.85 66.94 1.5K
14:01 67.00 67.06 66.97 67.02 5.0K
14:02 66.98 67.02 66.98 67.02 0.9K
14:03 66.99 67.01 66.86 66.86 2.6K
14:04 66.91 66.91 66.80 66.85 2.9K
14:05 66.84 66.99 66.84 66.99 6.9K
14:06 66.81 66.87 66.79 66.87 4.5K
14:07 66.88 66.88 66.81 66.81 1.5K
14:08 66.79 66.79 66.68 66.72 4.3K
14:09 66.74 66.83 66.74 66.83 3.5K
14:10 66.79 66.79 66.72 66.72 1.6K
14:11 66.79 66.79 66.68 66.68 1.8K
14:12 66.70 66.80 66.67 66.77 3.8K
14:13 66.72 66.72 66.68 66.68 1.3K
14:14 66.67 66.77 66.67 66.72 5.4K
14:15 66.82 66.82 66.77 66.78 3.2K
14:16 66.84 66.85 66.84 66.85 2.5K
14:17 66.74 66.81 66.74 66.81 1.8K
14:18 66.91 67.01 66.91 67.01 4.6K
14:19 66.96 66.96 66.94 66.94 0.7K
14:20 66.98 66.98 66.93 66.95 6.3K
14:21 66.84 66.86 66.83 66.83 3.9K
14:22 66.81 66.84 66.80 66.82 2.0K
14:23 66.88 66.88 66.82 66.82 1.5K
14:24 66.80 66.85 66.80 66.83 2.1K
14:25 66.85 66.85 66.79 66.83 9.9K
14:26 66.78 66.78 66.78 66.78 0.5K
14:27 66.84 66.85 66.83 66.83 1.8K
14:28 66.86 66.90 66.84 66.84 3.3K
14:29 66.86 66.86 66.84 66.84 2.5K
14:30 66.83 66.83 66.81 66.82 3.0K
14:31 66.97 66.97 66.97 66.97 1.5K
14:32 66.96 67.01 66.96 67.01 3.6K
14:33 67.04 67.04 67.02 67.02 3.3K
14:34 67.00 67.00 66.96 66.96 1.5K
14:35 66.91 66.94 66.91 66.94 1.0K
14:36 66.90 66.97 66.90 66.93 3.1K
14:38 66.95 67.00 66.91 66.97 1.9K
14:39 66.98 67.02 66.98 67.00 1.5K
14:40 67.00 67.00 66.92 66.92 3.0K
14:41 66.88 66.95 66.88 66.94 3.3K
14:42 67.00 67.00 66.98 66.98 3.1K
14:43 67.02 67.07 67.01 67.07 4.6K
14:45 67.06 67.06 67.05 67.06 1.4K
14:46 67.05 67.05 67.02 67.02 1.5K
14:47 67.03 67.05 66.94 66.94 15.1K
14:49 66.98 66.98 66.98 66.98 0.4K
14:50 66.94 66.94 66.92 66.92 2.2K
14:51 66.91 66.91 66.85 66.87 2.0K
14:53 66.77 66.77 66.73 66.75 2.6K
14:54 66.79 66.85 66.79 66.85 1.6K
14:55 66.78 66.78 66.73 66.73 9.2K
14:56 66.77 66.80 66.75 66.80 1.1K
14:57 66.85 66.85 66.79 66.81 3.8K
14:58 66.76 66.76 66.74 66.74 1.2K
14:59 66.76 66.85 66.76 66.85 1.5K
15:00 66.81 66.86 66.81 66.82 6.5K
15:01 66.76 66.76 66.74 66.74 7.6K
15:02 66.74 66.85 66.74 66.85 7.5K
15:03 66.87 66.95 66.87 66.90 13.8K
15:04 66.91 67.02 66.91 66.99 10.3K
15:05 67.00 67.00 66.94 66.98 9.0K
15:06 66.96 67.01 66.96 67.01 4.3K
15:07 66.98 66.99 66.96 66.96 10.7K
15:08 66.95 67.06 66.95 67.05 10.2K
15:09 67.05 67.10 67.05 67.10 6.2K
15:10 67.10 67.10 66.97 66.97 3.9K
15:11 66.97 67.01 66.97 67.00 8.3K
15:12 67.00 67.03 66.96 66.96 1.1K
15:13 66.96 66.98 66.96 66.96 1.7K
15:14 66.92 66.92 66.86 66.86 4.7K
15:15 66.86 66.86 66.83 66.83 2.0K
15:16 66.80 66.82 66.73 66.72 2.9K
15:17 66.59 66.59 66.48 66.47 9.3K
15:18 66.48 66.48 66.45 66.48 2.9K
15:19 66.57 66.57 66.37 66.37 8.9K
15:20 66.42 66.44 66.38 66.43 9.0K
15:21 66.41 66.41 66.24 66.24 23.7K
15:22 66.23 66.25 66.15 66.18 12.8K
15:23 66.15 66.20 66.15 66.20 10.5K
15:24 66.16 66.18 66.13 66.18 9.6K
15:25 66.26 66.30 66.22 66.23 5.6K
15:26 66.19 66.26 66.19 66.24 5.5K
15:27 66.32 66.35 66.28 66.32 3.2K
15:28 66.35 66.35 66.29 66.29 12.5K
15:29 66.30 66.40 66.30 66.37 2.4K
15:30 66.35 66.35 66.31 66.31 2.4K
15:31 66.27 66.32 66.26 66.32 1.2K
15:32 66.32 66.32 66.22 66.22 4.6K
15:33 66.21 66.22 66.21 66.22 0.2K
15:34 66.26 66.26 66.15 66.15 3.0K
15:35 66.13 66.21 66.13 66.15 507.0K
15:36 66.18 66.26 66.18 66.22 3.0K
15:37 66.22 66.29 66.20 66.27 18.5K
15:38 66.24 66.35 66.22 66.35 5.1K
15:39 66.38 66.38 66.31 66.33 3.0K
15:40 66.33 66.41 66.33 66.41 2.7K
15:41 66.39 66.39 66.27 66.30 8.5K
15:42 66.33 66.33 66.22 66.22 18.2K
15:43 66.23 66.29 66.21 66.28 3.3K
15:44 66.32 66.33 66.30 66.32 5.4K
15:45 66.35 66.35 66.18 66.21 2.8K
15:46 66.19 66.24 66.19 66.24 5.8K
15:47 66.23 66.30 66.18 66.29 7.5K
15:48 66.31 66.31 66.25 66.26 6.9K
15:49 66.24 66.30 66.24 66.30 5.7K
15:50 66.33 66.39 66.30 66.39 16.5K
15:51 66.37 66.55 66.37 66.53 12.4K
15:52 66.54 66.60 66.54 66.59 20.1K
15:53 66.61 66.72 66.61 66.66 14.5K
15:54 66.64 66.65 66.56 66.65 6.7K
15:55 66.62 66.77 66.62 66.77 9.3K
15:56 66.75 66.77 66.64 66.64 7.6K
15:57 66.63 66.73 66.63 66.71 10.5K
15:58 66.71 66.78 66.71 66.73 24.5K
15:59 66.74 66.74 66.56 66.61 40.5K
16:00 66.65 66.65 66.61 66.61 27.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし