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 73.70 73.78 73.43 73.43 363.2K
09:31 73.41 73.58 73.33 73.45 28.0K
09:32 73.43 73.64 73.39 73.64 28.8K
09:33 73.65 73.74 73.49 73.49 23.1K
09:34 73.59 73.59 73.38 73.46 12.5K
09:35 73.41 73.42 73.14 73.14 37.1K
09:36 73.22 73.22 73.07 73.14 17.4K
09:37 73.12 73.12 72.85 72.85 32.2K
09:38 72.78 72.83 72.55 72.68 88.3K
09:39 72.62 72.76 72.48 72.50 36.5K
09:40 72.45 72.76 72.45 72.57 37.2K
09:41 72.58 72.68 72.50 72.68 19.2K
09:42 72.61 72.61 72.30 72.33 20.5K
09:43 72.27 72.28 71.81 71.90 62.7K
09:44 72.00 72.20 72.00 72.18 36.4K
09:45 72.23 72.23 71.82 72.08 23.1K
09:46 72.21 72.36 72.13 72.36 23.7K
09:47 72.38 72.38 72.17 72.37 13.2K
09:48 72.32 72.37 72.23 72.23 32.7K
09:49 72.22 72.22 72.00 72.03 37.7K
09:50 72.07 72.07 71.83 71.87 20.6K
09:51 71.83 72.02 71.71 72.02 40.4K
09:52 71.87 71.87 71.48 71.51 16.8K
09:53 71.44 71.52 71.37 71.38 25.5K
09:54 71.40 71.42 71.24 71.28 17.7K
09:55 71.34 71.49 71.25 71.26 13.1K
09:56 71.24 71.33 70.83 70.90 29.7K
09:57 70.95 71.06 70.63 70.63 152.6K
09:58 70.74 70.97 70.68 70.94 43.0K
09:59 70.94 70.94 70.50 70.57 33.4K
10:00 70.51 70.91 70.46 70.91 47.7K
10:01 70.83 71.22 70.83 71.03 29.2K
10:02 71.01 71.07 70.75 70.82 18.2K
10:03 70.97 71.21 70.96 71.21 9.8K
10:04 71.24 71.39 71.20 71.36 18.8K
10:05 71.21 71.21 70.81 70.81 15.8K
10:06 70.86 71.07 70.84 70.86 5.2K
10:07 70.94 71.15 70.94 71.02 10.4K
10:08 70.94 71.17 70.93 70.93 9.4K
10:09 70.96 71.06 70.90 71.00 12.9K
10:10 71.02 71.22 70.94 71.22 13.4K
10:11 71.17 71.34 71.17 71.27 15.7K
10:12 71.25 71.44 71.21 71.44 22.5K
10:13 71.47 71.59 71.47 71.58 13.2K
10:14 71.54 71.55 71.46 71.46 19.9K
10:15 71.26 71.31 71.11 71.11 49.7K
10:16 71.04 71.13 71.04 71.13 5.2K
10:17 71.19 71.20 71.12 71.12 6.2K
10:18 71.33 71.33 71.30 71.30 2.3K
10:19 71.16 71.21 71.11 71.21 17.4K
10:20 71.26 71.47 71.25 71.44 7.8K
10:21 71.44 71.83 71.44 71.79 26.0K
10:22 71.80 71.89 71.80 71.89 24.2K
10:23 71.84 72.15 71.75 72.06 11.3K
10:24 72.11 72.16 71.94 71.94 5.3K
10:25 71.90 71.96 71.79 71.79 5.3K
10:26 71.75 71.88 71.75 71.77 7.3K
10:27 71.79 71.97 71.79 71.93 23.0K
10:28 71.96 71.98 71.95 71.96 3.2K
10:29 71.95 72.01 71.86 72.00 8.9K
10:30 72.03 72.16 71.94 71.94 17.0K
10:31 71.82 71.83 71.82 71.83 3.7K
10:32 71.80 71.80 71.64 71.64 4.5K
10:33 71.60 71.60 71.41 71.48 2.8K
10:34 71.47 71.63 71.41 71.63 6.8K
10:35 71.62 71.62 71.46 71.51 7.5K
10:36 71.57 71.63 71.53 71.62 8.3K
10:37 71.53 71.53 71.44 71.44 10.2K
10:38 71.57 71.57 71.55 71.55 1.9K
10:39 71.62 71.74 71.62 71.68 5.7K
10:40 71.61 71.70 71.55 71.70 3.5K
10:41 71.69 71.75 71.68 71.70 7.2K
10:42 71.74 71.74 71.67 71.67 4.7K
10:43 71.61 71.76 71.61 71.76 5.5K
10:44 71.78 71.78 71.70 71.71 2.0K
10:45 71.68 71.68 71.61 71.61 2.3K
10:46 71.59 71.59 71.54 71.58 2.8K
10:47 71.54 71.61 71.53 71.60 2.8K
10:48 71.59 71.59 71.51 71.53 0.6K
10:49 71.45 71.54 71.40 71.54 3.3K
10:50 71.60 71.63 71.60 71.61 1.4K
10:51 71.68 71.76 71.67 71.73 3.9K
10:52 71.71 71.74 71.71 71.73 2.1K
10:53 71.73 71.76 71.73 71.74 3.5K
10:54 71.71 71.71 71.67 71.68 1.0K
10:55 71.72 71.72 71.58 71.62 3.3K
10:56 71.60 71.60 71.55 71.57 3.4K
10:57 71.53 71.53 71.40 71.40 9.2K
10:58 71.32 71.32 71.18 71.26 7.4K
10:59 71.23 71.26 71.12 71.15 7.2K
11:00 71.22 71.27 71.20 71.27 3.9K
11:01 71.34 71.34 71.27 71.27 2.4K
11:02 71.33 71.37 71.31 71.34 5.8K
11:03 71.38 71.38 71.35 71.37 1.3K
11:04 71.27 71.33 71.25 71.32 4.1K
11:05 71.38 71.39 71.33 71.34 5.1K
11:06 71.30 71.41 71.28 71.29 2.7K
11:07 71.34 71.34 71.21 71.21 1.7K
11:08 71.23 71.24 71.05 71.05 10.4K
11:09 71.09 71.10 71.09 71.10 5.2K
11:10 71.15 71.24 71.08 71.08 2.2K
11:11 70.99 71.02 70.87 70.89 11.0K
11:12 71.02 71.06 70.99 70.99 4.2K
11:13 71.11 71.17 71.11 71.17 2.4K
11:14 71.18 71.18 71.17 71.18 2.9K
11:15 71.16 71.16 71.03 71.03 1.6K
11:16 71.07 71.28 71.07 71.28 2.0K
11:17 71.39 71.41 71.37 71.37 23.1K
11:18 71.47 71.47 71.45 71.45 4.9K
11:19 71.53 71.53 71.44 71.48 4.2K
11:20 71.54 71.55 71.47 71.54 3.0K
11:21 71.59 71.63 71.59 71.63 3.5K
11:22 71.67 71.72 71.67 71.72 1.9K
11:23 71.74 71.74 71.62 71.66 7.8K
11:24 71.59 71.59 71.55 71.57 1.5K
11:25 71.47 71.51 71.45 71.46 3.5K
11:26 71.45 71.47 71.44 71.47 11.8K
11:27 71.51 71.54 71.45 71.45 2.8K
11:28 71.34 71.36 71.34 71.36 1.3K
11:29 71.32 71.32 71.32 71.32 0.4K
11:30 71.37 71.42 71.35 71.42 2.5K
11:31 71.36 71.37 71.34 71.37 1.7K
11:32 71.35 71.35 71.27 71.27 0.4K
11:33 71.20 71.25 71.18 71.25 6.2K
11:34 71.17 71.17 71.12 71.16 2.7K
11:35 71.13 71.30 71.13 71.30 3.3K
11:36 71.33 71.33 71.18 71.18 1.6K
11:37 71.13 71.15 71.11 71.15 4.8K
11:38 71.19 71.21 71.04 71.07 10.7K
11:40 71.10 71.12 71.10 71.11 0.8K
11:41 71.13 71.13 71.02 71.12 2.8K
11:42 71.22 71.31 71.22 71.31 2.3K
11:43 71.28 71.28 71.17 71.17 1.2K
11:44 71.11 71.18 71.11 71.18 1.6K
11:45 71.22 71.22 71.22 71.22 1.1K
11:46 71.15 71.17 71.15 71.17 1.0K
11:47 71.28 71.28 71.28 71.28 0.3K
11:48 71.29 71.41 71.29 71.41 1.4K
11:49 71.37 71.37 71.33 71.36 3.2K
11:50 71.38 71.40 71.32 71.37 3.1K
11:51 71.38 71.42 71.38 71.39 2.6K
11:52 71.35 71.36 71.33 71.36 1.6K
11:53 71.40 71.44 71.36 71.37 2.9K
11:54 71.39 71.39 71.28 71.30 1.8K
11:55 71.22 71.28 71.22 71.28 1.6K
11:56 71.33 71.50 71.33 71.46 6.2K
11:57 71.44 71.44 71.41 71.41 1.2K
11:58 71.35 71.35 71.27 71.27 1.2K
11:59 71.28 71.36 71.28 71.28 4.8K
12:00 71.24 71.30 71.14 71.16 2.8K
12:01 71.18 71.18 71.13 71.13 6.0K
12:02 71.13 71.13 71.07 71.07 5.6K
12:03 71.24 71.24 71.20 71.20 7.9K
12:04 71.23 71.23 71.23 71.23 1.5K
12:06 71.50 71.50 71.50 71.50 6.8K
12:07 71.41 71.48 71.41 71.48 0.8K
12:08 71.43 71.43 71.36 71.36 1.5K
12:09 71.37 71.37 71.30 71.30 0.8K
12:10 71.25 71.25 71.25 71.25 0.3K
12:11 71.23 71.31 71.23 71.31 0.8K
12:12 71.23 71.23 71.23 71.22 0.6K
12:13 71.15 71.18 71.15 71.18 0.8K
12:14 71.29 71.29 71.27 71.27 0.8K
12:15 71.16 71.16 71.16 71.16 1.3K
12:16 71.22 71.23 71.20 71.23 1.0K
12:17 71.37 71.38 71.37 71.38 2.3K
12:18 71.51 71.51 71.40 71.40 1.4K
12:19 71.44 71.46 71.44 71.46 1.5K
12:20 71.48 71.48 71.44 71.45 1.9K
12:22 71.47 71.51 71.46 71.51 4.1K
12:23 71.48 71.51 71.48 71.51 2.7K
12:24 71.50 71.50 71.39 71.39 4.5K
12:25 71.36 71.42 71.36 71.41 2.4K
12:26 71.34 71.35 71.27 71.28 4.1K
12:27 71.27 71.31 71.27 71.31 1.2K
12:28 71.31 71.40 71.31 71.40 2.4K
12:29 71.35 71.35 71.35 71.35 0.9K
12:30 71.42 71.42 71.38 71.39 2.4K
12:31 71.53 71.54 71.46 71.46 2.2K
12:32 71.55 71.55 71.55 71.55 0.7K
12:33 71.58 71.58 71.58 71.58 1.2K
12:34 71.55 71.61 71.55 71.61 1.2K
12:35 71.52 71.53 71.51 71.53 2.9K
12:36 71.59 71.70 71.59 71.69 5.3K
12:37 71.69 71.70 71.66 71.67 10.8K
12:38 71.62 71.66 71.62 71.66 1.8K
12:40 71.69 71.70 71.63 71.70 3.0K
12:41 71.80 71.83 71.80 71.83 3.1K
12:42 71.80 71.86 71.79 71.86 5.2K
12:43 71.95 71.95 71.95 71.95 0.5K
12:44 71.89 71.90 71.87 71.89 5.5K
12:45 71.85 71.85 71.76 71.77 1.7K
12:46 71.66 71.71 71.66 71.69 1.5K
12:47 71.66 71.66 71.57 71.65 1.8K
12:48 71.61 71.61 71.61 71.61 0.4K
12:49 71.58 71.58 71.56 71.56 1.9K
12:50 71.41 71.41 71.37 71.37 1.5K
12:51 71.42 71.51 71.42 71.51 1.5K
12:52 71.52 71.52 71.51 71.51 0.9K
12:53 71.46 71.46 71.46 71.46 1.4K
12:54 71.50 71.52 71.49 71.50 6.0K
12:55 71.50 71.50 71.43 71.43 0.6K
12:56 71.42 71.46 71.40 71.40 1.8K
12:57 71.43 71.43 71.26 71.26 7.8K
12:58 71.20 71.35 71.20 71.35 2.1K
12:59 71.36 71.42 71.36 71.41 2.5K
13:00 71.38 71.47 71.33 71.44 2.8K
13:01 71.48 71.48 71.37 71.37 1.6K
13:02 71.26 71.26 71.21 71.21 2.0K
13:03 71.28 71.30 71.23 71.24 10.1K
13:04 71.26 71.26 71.18 71.19 3.5K
13:05 71.08 71.09 70.94 71.00 38.0K
13:06 70.82 70.94 70.82 70.94 5.5K
13:07 70.92 70.92 70.71 70.73 7.2K
13:08 70.79 70.79 70.73 70.73 1.6K
13:09 70.75 70.94 70.75 70.93 5.1K
13:10 70.80 70.81 70.79 70.81 1.3K
13:11 70.78 70.91 70.71 70.86 21.3K
13:12 70.85 70.85 70.67 70.76 6.3K
13:13 70.72 70.73 70.62 70.62 5.8K
13:14 70.59 70.68 70.59 70.68 3.5K
13:15 70.63 70.78 70.63 70.78 8.2K
13:16 70.78 70.81 70.63 70.68 13.6K
13:17 70.60 70.64 70.53 70.54 3.7K
13:18 70.53 70.53 70.37 70.39 25.0K
13:19 70.36 70.36 70.27 70.27 13.5K
13:20 70.25 70.40 70.25 70.40 4.1K
13:21 70.39 70.39 70.22 70.22 10.4K
13:22 70.25 70.28 70.20 70.21 9.6K
13:23 70.22 70.22 70.10 70.10 8.6K
13:24 70.08 70.20 70.06 70.17 19.3K
13:25 70.25 70.28 70.01 70.01 12.3K
13:26 69.93 69.94 69.70 69.70 25.6K
13:27 69.65 69.79 69.42 69.48 50.4K
13:28 69.58 69.62 69.15 69.19 25.4K
13:29 69.31 69.50 69.31 69.40 14.2K
13:30 69.33 69.58 69.29 69.57 21.4K
13:31 69.71 69.71 69.64 69.64 4.4K
13:32 69.59 69.59 69.01 69.02 20.8K
13:33 69.08 69.44 69.08 69.43 7.6K
13:34 69.42 69.43 69.25 69.25 13.1K
13:35 69.42 69.55 69.31 69.55 9.8K
13:36 69.67 69.67 69.50 69.56 8.2K
13:37 69.50 69.50 69.19 69.19 1.8K
13:38 69.18 69.23 68.85 68.94 20.7K
13:39 68.98 69.04 68.77 68.77 16.2K
13:40 68.76 69.22 68.76 69.20 11.6K
13:41 69.29 69.29 69.01 69.01 25.5K
13:42 69.06 69.23 69.00 69.22 10.5K
13:43 69.25 69.25 69.09 69.22 3.4K
13:44 69.21 69.21 69.09 69.09 8.6K
13:45 69.00 69.14 69.00 69.14 11.6K
13:46 69.21 69.34 68.99 68.99 14.2K
13:47 68.92 68.92 68.69 68.69 8.7K
13:48 68.86 69.42 68.86 69.42 62.6K
13:49 69.39 69.39 69.10 69.10 19.8K
13:50 69.07 69.16 68.99 69.13 9.6K
13:51 69.24 69.31 69.10 69.10 8.0K
13:52 68.97 69.02 68.97 69.02 3.3K
13:53 69.13 69.13 69.13 69.13 0.1K
13:54 69.18 69.18 68.93 68.93 2.8K
13:55 68.92 69.05 68.83 69.02 22.0K
13:56 68.96 68.97 68.68 68.69 19.6K
13:57 68.70 68.95 68.70 68.95 5.3K
13:58 68.85 69.02 68.85 68.99 2.4K
13:59 68.95 68.95 68.86 68.90 1.8K
14:00 68.83 69.14 68.78 69.14 11.4K
14:01 69.12 69.18 69.01 69.01 1.5K
14:02 69.20 69.23 69.17 69.23 3.0K
14:03 69.24 69.29 69.18 69.18 4.2K
14:04 69.25 69.25 69.07 69.07 1.9K
14:05 69.05 69.10 69.05 69.06 4.1K
14:06 69.11 69.12 69.05 69.07 3.5K
14:07 69.00 69.00 68.98 68.98 0.8K
14:08 69.01 69.17 69.01 69.17 3.6K
14:09 69.25 69.29 69.20 69.22 8.5K
14:10 69.14 69.14 69.04 69.05 1.6K
14:11 69.05 69.05 68.93 68.98 3.1K
14:12 69.00 69.00 68.97 68.97 2.4K
14:13 69.01 69.01 68.72 68.72 10.7K
14:14 68.76 68.91 68.72 68.84 15.3K
14:15 68.74 68.74 68.60 68.63 11.0K
14:16 68.64 68.73 68.59 68.66 7.0K
14:17 68.59 68.62 68.50 68.62 12.6K
14:18 68.58 68.58 68.45 68.56 6.8K
14:19 68.61 68.62 68.49 68.49 7.9K
14:20 68.51 68.69 68.51 68.67 6.4K
14:21 68.62 68.81 68.62 68.80 19.5K
14:22 68.73 68.73 68.62 68.62 7.5K
14:23 68.66 68.80 68.66 68.77 2.9K
14:24 68.83 68.83 68.79 68.79 0.9K
14:25 68.81 68.82 68.77 68.77 4.2K
14:26 68.63 68.64 68.63 68.64 1.2K
14:27 68.59 68.65 68.59 68.65 2.7K
14:28 68.65 68.78 68.63 68.78 5.5K
14:29 68.76 68.78 68.76 68.78 1.3K
14:30 68.81 68.87 68.80 68.87 6.0K
14:31 68.87 69.11 68.87 69.11 6.5K
14:32 69.09 69.10 69.03 69.04 2.7K
14:33 69.03 69.10 69.02 69.05 16.6K
14:34 68.99 69.03 68.91 68.91 5.5K
14:35 68.93 68.93 68.89 68.90 0.8K
14:36 68.72 68.72 68.58 68.62 6.2K
14:37 68.64 68.75 68.64 68.67 2.1K
14:38 68.61 68.61 68.61 68.61 0.3K
14:39 68.74 68.90 68.74 68.90 16.1K
14:40 69.07 69.09 69.07 69.07 5.3K
14:41 68.97 69.00 68.92 68.95 38.2K
14:42 68.91 68.91 68.77 68.77 6.2K
14:43 68.74 68.74 68.65 68.65 15.1K
14:44 68.68 68.68 68.68 68.68 1.1K
14:45 68.65 68.65 68.52 68.53 15.3K
14:46 68.62 68.64 68.46 68.64 8.2K
14:47 68.70 68.76 68.70 68.73 4.2K
14:48 68.64 68.66 68.61 68.66 8.0K
14:49 68.80 68.80 68.66 68.66 6.7K
14:50 68.75 68.79 68.72 68.72 4.5K
14:51 68.75 68.79 68.42 68.43 16.4K
14:52 68.44 68.47 68.12 68.12 22.1K
14:53 68.17 68.24 68.11 68.11 20.0K
14:54 68.11 68.11 67.91 67.91 26.1K
14:55 67.93 67.93 67.75 67.86 35.2K
14:56 67.87 67.96 67.76 67.96 48.5K
14:57 67.95 67.95 67.71 67.94 49.7K
14:58 67.92 68.07 67.78 67.80 17.4K
14:59 67.70 67.80 67.63 67.67 22.8K
15:00 67.65 67.80 67.57 67.80 20.7K
15:01 67.83 67.83 67.46 67.46 12.7K
15:02 67.61 67.71 67.57 67.60 14.5K
15:03 67.59 67.74 67.59 67.62 15.7K
15:04 67.79 68.00 67.79 67.95 23.5K
15:05 67.90 67.98 67.77 67.77 22.4K
15:06 67.75 67.96 67.75 67.93 7.4K
15:07 67.99 67.99 67.79 67.85 2.1K
15:08 67.91 67.91 67.71 67.71 5.3K
15:09 67.82 67.82 67.64 67.74 6.0K
15:10 67.76 67.76 67.62 67.62 1.2K
15:11 67.64 67.76 67.60 67.76 6.2K
15:12 67.76 67.76 67.42 67.53 8.9K
15:13 67.59 67.88 67.54 67.85 31.8K
15:14 67.92 67.93 67.73 67.77 6.2K
15:15 67.82 68.04 67.82 68.04 4.4K
15:16 68.05 68.12 67.96 68.10 21.2K
15:17 68.05 68.17 68.05 68.06 4.8K
15:18 68.06 68.17 68.04 68.14 12.1K
15:19 68.13 68.17 68.08 68.08 8.0K
15:20 68.05 68.19 68.00 68.19 2.6K
15:21 68.30 68.30 68.06 68.06 6.2K
15:22 68.10 68.10 68.10 68.10 0.5K
15:23 68.09 68.11 68.01 68.11 2.3K
15:24 68.07 68.07 67.93 67.99 2.0K
15:25 68.06 68.12 68.05 68.10 4.5K
15:26 68.00 68.14 68.00 68.08 1.6K
15:27 68.02 68.09 67.93 67.93 11.8K
15:28 67.89 67.89 67.79 67.82 7.1K
15:29 67.82 67.82 67.72 67.77 3.3K
15:30 67.85 68.03 67.83 67.96 6.0K
15:31 68.00 68.09 68.00 68.09 3.1K
15:32 68.15 68.15 67.99 67.99 3.8K
15:33 68.05 68.05 67.97 67.97 1.9K
15:34 68.01 68.02 68.01 68.02 1.6K
15:35 67.90 67.91 67.87 67.88 1.8K
15:36 67.89 67.98 67.89 67.89 5.8K
15:37 67.86 67.86 67.73 67.73 3.9K
15:38 67.75 67.77 67.75 67.76 3.7K
15:39 67.73 67.73 67.45 67.45 10.1K
15:40 67.51 67.62 67.49 67.52 6.2K
15:41 67.59 67.60 67.37 67.43 11.8K
15:42 67.38 67.46 67.34 67.46 6.3K
15:43 67.51 67.52 67.45 67.48 2.1K
15:44 67.50 67.56 67.41 67.56 11.9K
15:45 67.55 67.67 67.55 67.63 5.6K
15:46 67.65 67.81 67.65 67.81 4.1K
15:47 67.83 67.87 67.73 67.73 29.0K
15:48 67.70 67.84 67.67 67.84 4.3K
15:49 67.84 67.87 67.76 67.76 3.1K
15:50 67.70 67.83 67.70 67.79 5.4K
15:51 67.85 67.85 67.75 67.76 2.6K
15:52 67.76 67.84 67.68 67.84 5.7K
15:53 67.80 67.81 67.70 67.77 7.1K
15:54 67.76 67.83 67.68 67.83 15.0K
15:55 67.80 67.87 67.74 67.87 8.2K
15:56 67.90 67.94 67.88 67.92 13.6K
15:57 67.87 68.02 67.87 68.01 10.4K
15:58 67.96 68.00 67.90 67.94 15.6K
15:59 67.97 68.05 67.88 68.05 32.4K
16:00 68.04 68.04 68.03 68.03 55.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし