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 65.45 65.79 65.42 65.76 259.2K
09:31 65.62 65.66 65.44 65.44 4.3K
09:32 65.21 65.25 64.91 64.91 18.5K
09:33 65.06 65.10 64.93 65.03 8.2K
09:34 65.16 65.66 65.16 65.66 12.9K
09:35 65.84 66.15 65.79 66.07 24.0K
09:36 66.10 66.84 66.10 66.72 19.2K
09:37 66.79 67.12 66.79 66.93 21.1K
09:38 66.89 67.15 66.81 66.81 27.9K
09:39 66.75 66.93 66.59 66.84 6.4K
09:40 66.89 67.09 66.72 66.94 17.1K
09:41 66.93 66.93 66.56 66.75 10.1K
09:42 66.64 66.64 66.17 66.17 25.8K
09:43 66.10 66.27 66.08 66.27 11.0K
09:44 66.21 66.49 66.14 66.48 15.0K
09:45 66.42 66.54 66.32 66.54 5.3K
09:46 66.31 66.82 66.31 66.75 10.4K
09:47 66.68 66.95 66.68 66.90 10.8K
09:48 66.78 67.05 66.78 66.81 8.6K
09:49 66.70 66.70 66.55 66.55 3.0K
09:50 66.66 66.66 66.37 66.48 18.0K
09:51 66.56 66.56 66.40 66.41 6.8K
09:52 66.62 66.62 66.43 66.43 4.1K
09:53 66.34 66.34 66.25 66.25 6.8K
09:54 66.27 66.32 66.21 66.24 6.5K
09:55 66.27 66.47 66.27 66.40 7.6K
09:56 66.47 66.51 66.40 66.40 5.5K
09:57 66.35 66.40 66.27 66.35 11.2K
09:58 66.47 66.47 66.22 66.24 5.4K
09:59 66.22 66.22 65.67 65.74 17.8K
10:00 65.70 65.70 65.32 65.47 19.9K
10:01 65.48 65.81 65.48 65.81 19.1K
10:02 65.91 65.91 65.47 65.47 9.4K
10:03 65.52 65.52 65.31 65.31 6.5K
10:04 65.58 65.66 65.51 65.59 7.6K
10:05 65.59 65.67 65.53 65.59 21.8K
10:06 65.50 65.59 65.50 65.52 8.8K
10:07 65.47 65.47 65.30 65.31 9.8K
10:08 65.36 65.43 65.28 65.43 5.6K
10:09 65.39 65.42 65.24 65.32 14.4K
10:10 65.30 65.48 65.27 65.41 10.0K
10:11 65.49 65.55 65.46 65.53 2.2K
10:12 65.47 65.59 65.47 65.50 6.3K
10:13 65.55 65.60 65.35 65.35 7.2K
10:14 65.42 65.45 65.36 65.38 7.8K
10:15 65.29 65.40 65.25 65.25 7.5K
10:16 65.40 65.44 65.13 65.13 6.1K
10:17 65.05 65.21 65.05 65.18 6.6K
10:18 65.20 65.20 64.94 64.98 17.8K
10:19 64.98 65.08 64.88 64.91 9.8K
10:20 64.96 65.07 64.63 64.71 36.2K
10:21 64.75 64.76 64.43 64.50 14.2K
10:22 64.58 64.74 64.54 64.71 19.0K
10:23 64.72 64.83 64.66 64.68 16.5K
10:24 64.67 64.79 64.59 64.76 14.0K
10:25 64.78 64.90 64.75 64.86 21.4K
10:26 64.81 65.03 64.77 65.01 7.3K
10:27 65.06 65.32 65.05 65.24 9.9K
10:28 65.15 65.15 65.00 65.11 4.5K
10:29 65.18 65.22 65.06 65.06 2.0K
10:30 65.09 65.31 64.97 65.31 10.6K
10:31 65.30 65.39 65.30 65.31 8.9K
10:32 65.27 65.30 65.13 65.23 6.6K
10:33 65.22 65.37 65.14 65.37 13.3K
10:34 65.39 65.43 65.33 65.42 12.0K
10:35 65.44 65.53 65.44 65.52 9.5K
10:36 65.51 65.51 65.34 65.42 15.0K
10:37 65.41 65.54 65.39 65.53 16.0K
10:38 65.53 65.53 65.42 65.44 2.2K
10:39 65.54 65.54 65.39 65.39 3.1K
10:40 65.29 65.32 65.28 65.32 3.3K
10:41 65.46 65.71 65.46 65.71 17.9K
10:42 65.68 65.68 65.36 65.49 14.8K
10:43 65.37 65.37 65.27 65.27 7.8K
10:44 65.45 65.48 65.45 65.48 2.0K
10:45 65.39 65.68 65.39 65.68 4.2K
10:46 65.57 65.57 65.42 65.42 2.8K
10:47 65.31 65.31 65.31 65.31 0.9K
10:48 65.46 65.55 65.46 65.50 1.8K
10:49 65.48 65.55 65.48 65.51 1.8K
10:50 65.54 65.54 65.51 65.51 1.7K
10:51 65.58 65.58 65.42 65.42 1.6K
10:52 65.53 65.63 65.52 65.59 2.0K
10:53 65.58 65.58 65.40 65.40 1.9K
10:54 65.39 65.39 65.34 65.34 17.8K
10:55 65.30 65.38 65.30 65.37 8.3K
10:56 65.43 65.43 65.37 65.42 2.8K
10:58 65.43 65.48 65.41 65.41 4.4K
10:59 65.54 65.54 65.51 65.51 4.4K
11:00 65.53 65.66 65.53 65.66 1.7K
11:01 65.70 65.70 65.49 65.55 5.6K
11:02 65.39 65.51 65.39 65.51 1.4K
11:03 65.60 65.60 65.60 65.60 1.8K
11:04 65.61 65.61 65.44 65.44 1.8K
11:05 65.38 65.38 65.37 65.37 2.1K
11:06 65.33 65.38 65.33 65.38 1.4K
11:07 65.34 65.34 65.32 65.33 0.8K
11:08 65.29 65.29 65.15 65.16 3.0K
11:09 65.13 65.18 65.13 65.15 14.6K
11:10 65.16 65.21 65.13 65.13 1.1K
11:11 65.32 65.35 65.32 65.35 0.7K
11:12 65.32 65.43 65.32 65.43 5.0K
11:13 65.47 65.48 65.37 65.48 3.0K
11:14 65.49 65.53 65.47 65.52 2.2K
11:15 65.59 65.68 65.59 65.68 2.0K
11:16 65.69 65.69 65.52 65.52 3.0K
11:17 65.39 65.48 65.36 65.36 4.0K
11:18 65.37 65.37 65.33 65.34 1.3K
11:19 65.32 65.33 65.26 65.33 4.4K
11:20 65.47 65.47 65.40 65.40 0.6K
11:21 65.46 65.46 65.39 65.40 1.1K
11:22 65.39 65.43 65.23 65.32 13.0K
11:23 65.43 65.43 65.22 65.22 1.5K
11:24 65.25 65.25 65.20 65.20 1.2K
11:25 65.23 65.27 65.19 65.27 13.2K
11:26 65.33 65.41 65.33 65.41 3.4K
11:27 65.34 65.34 65.19 65.19 2.8K
11:28 65.10 65.26 65.10 65.26 4.0K
11:29 65.12 65.12 64.92 65.02 6.7K
11:30 65.19 65.22 65.11 65.11 3.4K
11:31 65.12 65.25 65.12 65.20 3.5K
11:32 65.17 65.28 65.17 65.28 0.8K
11:33 65.17 65.17 65.15 65.16 1.0K
11:34 65.17 65.20 65.14 65.19 1.8K
11:35 65.12 65.12 64.88 64.88 4.1K
11:36 64.96 65.19 64.96 65.10 2.5K
11:37 65.11 65.20 65.10 65.10 2.1K
11:38 65.11 65.12 65.10 65.10 2.3K
11:39 65.15 65.15 65.11 65.11 2.1K
11:40 65.10 65.24 65.10 65.18 8.3K
11:41 65.21 65.26 65.17 65.26 0.8K
11:42 65.20 65.25 65.20 65.25 1.4K
11:43 65.27 65.40 65.27 65.40 4.1K
11:44 65.41 65.54 65.41 65.52 7.3K
11:45 65.49 65.60 65.49 65.60 2.9K
11:46 65.60 65.60 65.60 65.60 1.1K
11:47 65.60 65.60 65.58 65.58 0.5K
11:48 65.49 65.49 65.47 65.47 1.4K
11:49 65.46 65.54 65.46 65.54 1.3K
11:50 65.70 65.82 65.70 65.78 4.8K
11:51 65.79 65.82 65.71 65.71 10.0K
11:52 65.68 65.71 65.60 65.71 2.9K
11:53 65.77 66.04 65.77 65.90 12.3K
11:54 65.90 66.03 65.88 65.99 4.2K
11:55 65.99 66.05 65.89 66.05 3.7K
11:56 66.19 66.19 66.14 66.15 1.6K
11:57 66.17 66.17 66.11 66.11 2.0K
11:58 66.09 66.23 66.09 66.23 1.0K
11:59 66.16 66.16 66.02 66.02 5.0K
12:00 66.07 66.11 66.04 66.05 7.9K
12:01 66.01 66.02 65.93 65.96 4.6K
12:02 65.92 66.09 65.92 66.07 2.9K
12:03 66.15 66.20 66.15 66.20 1.1K
12:04 66.25 66.33 66.23 66.23 7.0K
12:05 66.18 66.28 66.18 66.28 1.5K
12:06 66.21 66.22 66.20 66.20 4.9K
12:07 66.22 66.22 66.09 66.09 1.2K
12:08 66.06 66.07 66.05 66.07 3.0K
12:09 66.15 66.16 66.14 66.14 3.6K
12:10 66.17 66.28 66.17 66.28 8.6K
12:11 66.32 66.32 66.26 66.26 11.3K
12:12 66.32 66.33 66.32 66.33 3.1K
12:13 66.35 66.35 66.29 66.30 4.2K
12:14 66.23 66.29 66.23 66.29 1.5K
12:15 66.31 66.31 66.31 66.31 0.9K
12:16 66.53 66.60 66.53 66.60 6.8K
12:17 66.55 66.55 66.55 66.55 2.2K
12:18 66.55 66.69 66.55 66.69 4.8K
12:19 66.70 66.80 66.70 66.80 5.0K
12:20 66.81 66.85 66.76 66.81 6.1K
12:21 66.80 66.91 66.80 66.91 4.1K
12:22 66.92 66.94 66.80 66.80 2.5K
12:23 66.76 66.76 66.66 66.73 3.1K
12:24 66.71 66.71 66.59 66.68 3.9K
12:25 66.65 66.83 66.65 66.83 2.4K
12:26 66.86 66.97 66.86 66.97 2.7K
12:27 67.04 67.06 66.99 67.06 4.8K
12:28 66.98 67.05 66.98 67.02 2.5K
12:29 66.92 66.99 66.92 66.98 2.8K
12:30 66.99 67.01 66.89 66.90 2.9K
12:31 66.75 66.84 66.75 66.83 2.3K
12:32 66.84 66.96 66.80 66.96 0.9K
12:33 66.82 66.92 66.82 66.92 2.5K
12:34 66.90 66.90 66.90 66.90 0.3K
12:35 66.93 66.96 66.93 66.96 0.7K
12:36 67.07 67.21 67.07 67.16 3.2K
12:37 67.24 67.28 67.19 67.28 2.7K
12:38 67.28 67.47 67.28 67.47 4.1K
12:39 67.40 67.43 67.40 67.40 4.2K
12:40 67.32 67.50 67.32 67.36 23.4K
12:41 67.36 67.36 67.21 67.21 12.6K
12:42 67.25 67.25 67.05 67.04 10.3K
12:43 67.22 67.22 67.22 67.22 0.7K
12:44 67.27 67.39 67.20 67.37 20.5K
12:45 67.36 67.56 67.36 67.56 10.9K
12:46 67.60 67.62 67.59 67.59 2.6K
12:47 67.64 67.64 67.56 67.57 3.7K
12:48 67.58 67.59 67.45 67.45 4.2K
12:49 67.45 67.57 67.45 67.55 2.3K
12:50 67.49 67.49 67.45 67.45 2.8K
12:51 67.52 67.52 67.42 67.42 4.3K
12:52 67.35 67.35 67.25 67.30 8.0K
12:53 67.33 67.44 67.33 67.43 3.8K
12:54 67.53 67.55 67.53 67.53 2.9K
12:55 67.58 67.61 67.55 67.55 1.1K
12:56 67.59 67.59 67.56 67.56 2.8K
12:57 67.51 67.54 67.48 67.54 1.6K
12:58 67.46 67.46 67.45 67.46 2.1K
12:59 67.52 67.56 67.52 67.56 3.7K
13:00 67.53 67.64 67.52 67.61 4.2K
13:01 67.52 67.53 67.38 67.47 15.8K
13:02 67.48 67.51 67.42 67.42 4.1K
13:03 67.50 67.70 67.50 67.70 4.7K
13:04 67.71 67.71 67.55 67.55 5.3K
13:05 67.52 67.69 67.52 67.69 6.2K
13:06 67.77 67.77 67.64 67.64 3.2K
13:07 67.73 67.73 67.61 67.63 4.4K
13:08 67.64 67.90 67.64 67.90 7.4K
13:09 67.92 67.92 67.82 67.87 5.7K
13:10 67.84 67.94 67.84 67.89 5.3K
13:11 67.93 67.93 67.81 67.81 2.5K
13:12 67.92 68.00 67.92 67.96 8.7K
13:13 67.93 68.02 67.93 67.95 6.5K
13:14 68.00 68.01 67.96 68.01 7.1K
13:15 67.98 67.98 67.86 67.88 11.7K
13:16 67.95 67.99 67.82 67.82 13.5K
13:17 67.74 67.79 67.74 67.79 2.9K
13:18 67.72 67.74 67.59 67.74 3.7K
13:19 67.79 67.86 67.75 67.75 3.4K
13:20 67.79 67.80 67.67 67.67 2.4K
13:21 67.74 67.74 67.62 67.73 2.7K
13:22 67.73 67.74 67.63 67.63 5.6K
13:23 67.58 67.58 67.48 67.47 3.4K
13:24 67.40 67.48 67.40 67.48 4.4K
13:25 67.45 67.51 67.44 67.51 2.9K
13:26 67.53 67.59 67.52 67.59 10.2K
13:27 67.54 67.55 67.50 67.51 2.4K
13:28 67.50 67.50 67.43 67.50 11.0K
13:29 67.47 67.49 67.45 67.49 1.9K
13:30 67.42 67.42 67.36 67.35 1.1K
13:31 67.46 67.46 67.46 67.46 0.1K
13:32 67.49 67.55 67.49 67.55 2.8K
13:33 67.48 67.50 67.48 67.50 0.7K
13:34 67.54 67.58 67.54 67.58 7.9K
13:35 67.57 67.66 67.57 67.66 2.3K
13:37 67.62 67.62 67.61 67.61 5.4K
13:38 67.76 67.76 67.65 67.67 0.6K
13:39 67.79 67.79 67.79 67.79 1.8K
13:40 67.82 67.88 67.82 67.87 10.9K
13:41 67.86 67.92 67.86 67.92 2.8K
13:42 67.95 67.95 67.92 67.92 2.3K
13:43 67.86 67.86 67.84 67.84 3.5K
13:44 67.80 67.89 67.79 67.89 2.0K
13:45 67.89 67.89 67.86 67.88 2.1K
13:46 67.89 67.93 67.89 67.93 3.4K
13:47 67.93 67.99 67.93 67.99 1.3K
13:48 68.02 68.02 67.97 67.97 29.4K
13:49 68.01 68.01 67.99 67.99 1.2K
13:50 67.93 67.94 67.93 67.94 0.5K
13:51 68.04 68.14 68.04 68.14 5.6K
13:52 68.25 68.27 68.25 68.27 0.5K
13:53 68.30 68.38 68.27 68.38 5.9K
13:54 68.29 68.40 68.29 68.39 17.0K
13:55 68.38 68.43 68.37 68.43 2.2K
13:56 68.46 68.68 68.46 68.68 6.0K
13:57 68.66 68.70 68.59 68.68 9.0K
13:58 68.72 68.72 68.69 68.72 1.6K
13:59 68.67 68.73 68.67 68.72 1.9K
14:00 68.69 68.69 68.58 68.59 5.8K
14:01 68.58 68.58 68.46 68.55 6.6K
14:02 68.81 68.91 68.76 68.91 6.3K
14:03 68.90 69.12 68.90 69.09 10.8K
14:04 69.09 69.18 69.02 69.14 9.8K
14:05 69.09 69.10 69.03 69.03 10.1K
14:06 69.03 69.03 68.94 68.99 2.5K
14:07 69.17 69.25 69.16 69.25 5.3K
14:08 69.18 69.38 69.18 69.38 7.2K
14:09 69.35 69.42 69.35 69.42 6.1K
14:10 69.33 69.40 69.16 69.16 2.2K
14:11 69.30 69.36 69.26 69.31 46.6K
14:12 69.34 69.42 69.28 69.41 5.9K
14:13 69.46 69.59 69.44 69.59 10.1K
14:14 69.51 69.66 69.51 69.59 7.5K
14:15 69.66 69.70 69.46 69.52 19.1K
14:16 69.64 69.82 69.64 69.82 13.8K
14:17 69.83 69.83 69.76 69.80 42.7K
14:18 69.77 69.86 69.74 69.85 12.0K
14:19 69.82 69.82 69.66 69.67 15.5K
14:20 69.63 69.63 69.53 69.56 2.3K
14:21 69.80 69.80 69.64 69.64 2.3K
14:22 69.65 69.75 69.65 69.75 5.8K
14:23 69.74 70.00 69.73 69.99 11.8K
14:24 69.97 69.97 69.89 69.93 7.4K
14:25 69.96 69.97 69.88 69.88 5.5K
14:26 69.86 69.86 69.61 69.61 3.6K
14:27 69.60 69.65 69.52 69.52 5.3K
14:28 69.52 69.57 69.49 69.57 5.2K
14:29 69.50 69.50 69.41 69.46 13.3K
14:30 69.42 69.52 69.41 69.52 8.7K
14:31 69.42 69.42 69.36 69.38 6.3K
14:32 69.37 69.42 69.34 69.38 8.3K
14:33 69.32 69.32 69.25 69.31 2.5K
14:34 69.28 69.38 69.28 69.33 11.1K
14:35 69.33 69.38 69.33 69.37 6.0K
14:36 69.35 69.54 69.35 69.54 4.0K
14:37 69.56 69.63 69.53 69.55 3.5K
14:38 69.55 69.55 69.47 69.47 1.2K
14:39 69.52 69.52 69.44 69.44 1.0K
14:40 69.53 69.53 69.53 69.53 0.3K
14:41 69.50 69.52 69.47 69.52 1.6K
14:42 69.51 69.58 69.50 69.58 0.8K
14:43 69.53 69.54 69.50 69.54 1.0K
14:44 69.55 69.61 69.55 69.61 2.3K
14:45 69.63 69.63 69.63 69.63 0.2K
14:46 69.67 69.67 69.64 69.64 2.7K
14:47 69.59 69.64 69.50 69.53 4.4K
14:48 69.52 69.53 69.52 69.53 0.9K
14:49 69.50 69.50 69.50 69.50 0.2K
14:50 69.56 69.65 69.56 69.65 3.3K
14:51 69.63 69.79 69.63 69.79 2.3K
14:52 69.84 69.91 69.84 69.87 6.3K
14:53 69.90 69.94 69.90 69.92 5.3K
14:54 69.90 69.92 69.86 69.86 1.8K
14:55 69.87 69.92 69.87 69.92 3.0K
14:56 69.89 69.89 69.78 69.83 2.0K
14:57 69.85 69.85 69.85 69.85 0.2K
14:58 69.72 69.72 69.72 69.72 0.4K
14:59 69.82 69.83 69.80 69.81 2.7K
15:01 69.84 69.88 69.80 69.88 3.3K
15:02 69.85 69.85 69.77 69.82 9.1K
15:03 69.76 69.76 69.56 69.56 2.8K
15:04 69.53 69.55 69.50 69.55 3.9K
15:05 69.57 69.61 69.57 69.61 1.4K
15:06 69.64 69.76 69.60 69.76 3.7K
15:07 69.77 69.81 69.77 69.79 1.0K
15:08 69.76 69.80 69.72 69.80 2.3K
15:09 69.76 69.76 69.71 69.71 3.4K
15:10 69.73 69.87 69.73 69.87 3.1K
15:11 69.88 69.88 69.78 69.81 2.0K
15:12 69.78 69.85 69.78 69.85 2.6K
15:13 69.87 69.88 69.81 69.81 3.8K
15:15 69.82 69.82 69.78 69.78 1.5K
15:16 69.82 69.82 69.81 69.82 1.6K
15:17 69.87 69.99 69.87 69.99 5.5K
15:18 70.00 70.00 69.91 69.97 5.4K
15:19 69.99 69.99 69.92 69.97 3.0K
15:20 69.98 70.13 69.95 70.13 4.7K
15:21 70.11 70.22 70.11 70.21 7.1K
15:22 70.20 70.27 70.20 70.22 2.6K
15:23 70.23 70.24 70.18 70.20 4.6K
15:24 70.21 70.25 70.17 70.18 2.1K
15:25 70.15 70.17 70.11 70.11 7.4K
15:26 70.14 70.25 70.14 70.25 8.2K
15:27 70.20 70.24 70.20 70.22 4.3K
15:28 70.17 70.17 70.03 70.03 4.2K
15:29 70.00 70.00 69.90 69.93 1.9K
15:30 69.98 69.98 69.73 69.73 6.1K
15:31 69.72 69.72 69.63 69.66 9.8K
15:32 69.64 69.64 69.58 69.61 8.4K
15:33 69.56 69.58 69.49 69.58 3.0K
15:34 69.50 69.58 69.50 69.58 1.6K
15:35 69.61 69.65 69.61 69.65 1.3K
15:36 69.71 69.79 69.68 69.68 2.2K
15:37 69.67 69.67 69.59 69.62 2.7K
15:38 69.64 69.64 69.64 69.64 0.2K
15:39 69.60 69.60 69.51 69.51 13.2K
15:40 69.48 69.58 69.48 69.51 2.2K
15:41 69.53 69.58 69.50 69.56 3.2K
15:42 69.49 69.55 69.48 69.53 6.4K
15:43 69.58 69.65 69.58 69.60 3.2K
15:44 69.54 69.64 69.51 69.57 8.4K
15:45 69.62 69.69 69.61 69.63 4.1K
15:46 69.64 69.64 69.55 69.55 3.1K
15:47 69.54 69.55 69.54 69.55 15.7K
15:48 69.53 69.58 69.52 69.58 4.0K
15:49 69.62 69.62 69.60 69.61 0.9K
15:50 69.56 69.58 69.33 69.33 13.1K
15:51 69.31 69.31 69.15 69.20 8.7K
15:52 69.16 69.19 69.04 69.04 5.3K
15:53 69.07 69.18 69.07 69.07 7.0K
15:54 69.08 69.24 69.02 69.24 9.4K
15:55 69.27 69.42 69.23 69.23 9.9K
15:56 69.26 69.26 69.09 69.09 11.6K
15:57 69.08 69.09 68.87 68.89 44.5K
15:58 68.81 68.86 68.58 68.62 23.1K
15:59 68.59 68.82 68.59 68.72 33.3K
16:00 68.73 68.74 68.73 68.74 50.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし