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 70.97 71.01 70.94 71.01 159.5K
09:31 70.89 70.89 70.82 70.82 2.9K
09:32 70.84 70.84 70.68 70.76 3.4K
09:33 70.65 70.70 70.60 70.69 5.3K
09:34 70.64 70.64 70.54 70.59 6.7K
09:35 70.72 70.75 70.57 70.57 7.8K
09:36 70.60 70.61 70.30 70.30 19.9K
09:37 70.26 70.30 70.02 70.02 11.6K
09:38 70.06 70.06 69.91 69.93 10.5K
09:39 70.04 70.18 70.02 70.18 56.6K
09:40 70.22 70.39 70.22 70.39 15.2K
09:41 70.47 70.75 70.47 70.75 13.4K
09:42 70.74 71.00 70.74 70.95 8.2K
09:43 71.03 71.03 70.81 70.92 9.3K
09:44 70.91 70.91 70.69 70.69 14.2K
09:45 70.57 70.66 70.55 70.64 14.5K
09:46 70.70 70.70 70.47 70.47 9.5K
09:47 70.42 70.42 70.26 70.30 19.1K
09:48 70.31 70.51 70.28 70.40 11.7K
09:49 70.44 70.44 70.31 70.33 3.8K
09:50 70.25 70.36 70.23 70.23 17.3K
09:51 70.32 70.46 70.32 70.46 7.6K
09:52 70.45 70.66 70.45 70.65 21.0K
09:53 70.65 70.67 70.39 70.42 9.6K
09:54 70.38 70.43 70.22 70.27 19.7K
09:55 70.26 70.40 70.20 70.23 11.6K
09:56 70.23 70.23 69.97 69.97 10.7K
09:57 69.85 69.85 69.74 69.80 5.1K
09:58 69.86 69.91 69.80 69.88 6.1K
09:59 69.91 70.01 69.91 70.01 10.6K
10:00 70.17 70.84 70.17 70.63 52.9K
10:01 70.61 70.61 70.39 70.42 16.1K
10:02 70.43 70.44 70.24 70.32 26.6K
10:03 70.42 70.46 70.23 70.46 12.2K
10:04 70.44 70.46 70.26 70.32 31.9K
10:05 70.37 70.47 70.28 70.28 8.1K
10:06 70.30 70.42 70.30 70.34 10.0K
10:07 70.35 70.51 70.35 70.49 19.8K
10:08 70.44 70.51 70.43 70.47 13.3K
10:09 70.48 70.52 70.41 70.52 11.3K
10:10 70.47 70.47 70.31 70.31 5.8K
10:11 70.28 70.39 70.16 70.16 7.6K
10:12 70.14 70.29 70.09 70.27 13.6K
10:13 70.26 70.26 70.12 70.12 10.4K
10:14 70.07 70.14 70.00 70.07 6.7K
10:15 70.07 70.17 70.01 70.01 7.3K
10:16 70.04 70.04 69.98 69.98 11.4K
10:17 70.00 70.00 69.84 69.88 7.4K
10:18 69.92 70.03 69.81 69.86 8.2K
10:19 69.84 69.84 69.78 69.83 6.4K
10:20 69.85 69.85 69.79 69.79 5.6K
10:21 69.82 69.85 69.70 69.69 2.9K
10:22 69.74 69.81 69.72 69.81 4.2K
10:23 69.95 70.05 69.95 70.05 7.0K
10:24 70.00 70.00 69.83 69.83 6.1K
10:25 69.82 69.86 69.81 69.86 2.1K
10:26 69.87 69.91 69.87 69.91 1.9K
10:27 69.90 69.90 69.67 69.67 5.4K
10:28 69.65 69.65 69.52 69.61 7.3K
10:29 69.62 69.64 69.59 69.64 5.7K
10:30 69.68 69.69 69.61 69.69 9.5K
10:31 69.73 69.82 69.73 69.78 2.2K
10:32 69.81 69.94 69.81 69.87 5.2K
10:33 69.84 70.05 69.84 69.93 14.4K
10:34 69.97 69.97 69.97 69.97 1.0K
10:35 69.99 70.12 69.99 70.12 4.1K
10:36 70.10 70.14 70.07 70.10 1.7K
10:37 70.11 70.18 70.11 70.15 3.9K
10:38 70.20 70.20 70.14 70.16 6.4K
10:39 70.21 70.23 70.20 70.20 19.9K
10:40 70.09 70.09 70.01 70.05 4.0K
10:41 70.02 70.08 70.00 70.08 2.1K
10:42 70.02 70.02 69.91 69.91 2.8K
10:43 69.97 70.02 69.97 70.02 1.7K
10:44 70.01 70.03 69.99 70.03 2.6K
10:45 70.07 70.15 70.07 70.12 4.5K
10:46 70.07 70.17 70.01 70.08 4.2K
10:47 70.10 70.10 70.03 70.03 0.9K
10:48 69.96 69.99 69.95 69.95 3.6K
10:49 69.93 69.93 69.83 69.91 13.3K
10:50 69.90 69.90 69.82 69.82 5.8K
10:51 69.82 69.85 69.75 69.76 2.3K
10:52 69.91 70.00 69.91 70.00 1.5K
10:54 70.08 70.08 70.07 70.07 0.7K
10:55 70.13 70.13 70.13 70.13 2.5K
10:56 70.02 70.05 69.99 69.99 1.6K
10:57 69.99 69.99 69.99 69.99 0.3K
10:58 69.94 69.94 69.93 69.93 0.8K
10:59 69.85 69.85 69.85 69.85 0.2K
11:00 69.79 69.79 69.75 69.77 2.8K
11:01 69.76 69.80 69.76 69.80 0.6K
11:02 69.76 69.77 69.73 69.73 3.2K
11:03 69.73 69.85 69.73 69.84 4.4K
11:04 69.77 69.85 69.73 69.85 5.0K
11:05 69.85 69.88 69.81 69.81 1.4K
11:06 69.80 69.81 69.77 69.77 1.5K
11:07 69.71 69.84 69.71 69.84 2.1K
11:08 69.73 69.73 69.66 69.66 2.2K
11:09 69.63 69.63 69.61 69.61 1.5K
11:10 69.64 69.64 69.50 69.50 10.9K
11:11 69.49 69.49 69.37 69.38 5.0K
11:12 69.34 69.35 69.27 69.33 9.5K
11:13 69.33 69.46 69.33 69.46 3.1K
11:14 69.48 69.59 69.48 69.57 1.2K
11:15 69.56 69.59 69.53 69.57 7.6K
11:16 69.48 69.50 69.47 69.47 4.5K
11:17 69.43 69.43 69.42 69.42 3.1K
11:18 69.50 69.53 69.50 69.53 3.3K
11:19 69.53 69.65 69.53 69.58 10.6K
11:20 69.61 69.64 69.48 69.64 15.1K
11:21 69.67 69.76 69.67 69.75 6.4K
11:22 69.71 69.76 69.71 69.76 4.5K
11:23 69.65 69.68 69.62 69.62 4.9K
11:24 69.59 69.63 69.53 69.61 5.2K
11:25 69.65 69.69 69.53 69.53 3.6K
11:26 69.49 69.49 69.31 69.32 4.9K
11:27 69.29 69.35 69.26 69.26 7.8K
11:28 69.28 69.28 69.28 69.28 0.8K
11:29 69.47 69.55 69.45 69.55 7.3K
11:30 69.43 69.43 69.43 69.43 1.3K
11:31 69.50 69.50 69.45 69.45 0.8K
11:32 69.43 69.51 69.43 69.51 1.7K
11:33 69.54 69.54 69.40 69.40 9.4K
11:34 69.48 69.48 69.40 69.40 8.1K
11:35 69.30 69.45 69.30 69.44 2.5K
11:36 69.51 69.61 69.48 69.61 7.3K
11:37 69.63 69.63 69.63 69.63 1.2K
11:38 69.69 69.77 69.69 69.77 2.3K
11:39 69.78 69.79 69.76 69.76 1.3K
11:40 69.70 69.70 69.70 69.69 0.5K
11:41 69.61 69.61 69.59 69.59 3.0K
11:42 69.64 69.65 69.64 69.65 1.6K
11:43 69.58 69.58 69.58 69.58 0.5K
11:44 69.61 69.62 69.61 69.62 6.4K
11:45 69.70 69.72 69.69 69.69 1.0K
11:46 69.69 69.69 69.55 69.62 5.0K
11:47 69.73 69.74 69.73 69.72 3.8K
11:48 69.75 69.75 69.75 69.75 0.3K
11:49 69.75 69.75 69.75 69.75 0.4K
11:50 69.78 69.78 69.72 69.75 2.0K
11:51 69.78 69.78 69.78 69.78 0.4K
11:52 69.83 69.91 69.83 69.91 1.9K
11:53 70.00 70.01 69.94 69.94 3.3K
11:54 69.94 69.94 69.90 69.94 1.9K
11:55 69.98 70.08 69.98 70.08 9.3K
11:56 70.05 70.05 70.02 70.05 9.5K
11:57 70.15 70.32 70.05 70.32 29.9K
11:58 70.41 70.57 70.41 70.45 25.0K
11:59 70.42 70.42 70.28 70.30 5.2K
12:00 70.33 70.60 70.33 70.53 30.0K
12:01 70.55 70.57 70.46 70.56 10.0K
12:02 70.55 70.55 70.44 70.44 8.7K
12:03 70.44 70.47 70.26 70.34 4.3K
12:04 70.35 70.35 70.27 70.29 1.8K
12:05 70.27 70.35 70.27 70.35 1.2K
12:06 70.35 70.36 70.35 70.36 9.9K
12:07 70.30 70.45 70.30 70.40 2.7K
12:08 70.41 70.44 70.41 70.44 1.6K
12:09 70.47 70.53 70.47 70.53 2.1K
12:10 70.51 70.56 70.44 70.44 7.6K
12:11 70.53 70.53 70.53 70.53 1.7K
12:12 70.48 70.52 70.48 70.48 2.5K
12:13 70.53 70.67 70.53 70.67 3.3K
12:14 70.59 70.59 70.53 70.53 3.3K
12:15 70.56 70.56 70.53 70.55 3.2K
12:16 70.60 70.60 70.54 70.54 3.4K
12:17 70.61 70.70 70.59 70.70 4.3K
12:19 70.82 70.82 70.71 70.72 1.3K
12:20 70.63 70.68 70.63 70.68 1.9K
12:21 70.77 70.84 70.77 70.81 8.7K
12:22 70.81 70.81 70.73 70.80 1.5K
12:23 70.85 70.97 70.85 70.94 6.5K
12:24 70.91 70.99 70.90 70.95 5.0K
12:25 70.95 71.07 70.95 71.07 4.1K
12:26 71.07 71.12 71.00 71.11 1.3K
12:27 71.08 71.08 71.04 71.04 1.3K
12:28 71.12 71.12 71.12 71.12 1.0K
12:29 71.07 71.15 71.07 71.15 4.0K
12:30 71.20 71.27 71.20 71.27 7.9K
12:31 71.18 71.25 71.18 71.25 1.4K
12:32 71.35 71.43 71.35 71.39 5.9K
12:33 71.43 71.51 71.43 71.51 7.4K
12:34 71.47 71.47 71.39 71.45 8.4K
12:35 71.41 71.41 71.35 71.35 8.0K
12:36 71.32 71.32 71.11 71.11 3.6K
12:37 71.12 71.18 71.12 71.17 1.0K
12:38 71.13 71.13 71.02 71.02 1.3K
12:39 70.99 71.08 70.99 71.08 5.2K
12:40 71.05 71.05 71.05 71.05 0.5K
12:41 71.08 71.10 71.05 71.05 1.2K
12:42 71.02 71.08 71.02 71.08 5.7K
12:43 71.08 71.11 70.98 70.98 7.0K
12:44 70.95 70.98 70.86 70.98 5.4K
12:45 70.98 70.98 70.83 70.87 13.2K
12:46 70.76 70.76 70.74 70.76 4.7K
12:47 70.79 70.79 70.65 70.77 6.1K
12:48 70.77 70.92 70.77 70.92 1.2K
12:49 70.87 70.95 70.87 70.94 1.1K
12:50 71.02 71.05 71.02 71.05 2.3K
12:52 71.06 71.10 71.04 71.04 2.2K
12:53 71.10 71.10 71.10 71.10 1.2K
12:54 71.12 71.12 71.12 71.12 3.7K
12:55 71.15 71.15 71.15 71.15 0.2K
12:56 71.07 71.07 70.90 70.90 1.1K
12:57 70.90 70.90 70.85 70.85 3.6K
12:58 70.88 70.93 70.88 70.91 1.4K
12:59 70.98 70.98 70.93 70.93 0.5K
13:00 70.91 70.91 70.91 70.91 0.8K
13:01 70.80 70.82 70.77 70.82 2.5K
13:02 70.75 70.82 70.75 70.82 2.9K
13:03 70.86 70.86 70.86 70.86 4.0K
13:05 71.04 71.04 71.02 71.02 3.9K
13:06 70.99 71.14 70.99 71.13 7.4K
13:07 71.09 71.09 70.60 70.62 33.8K
13:08 70.62 70.64 70.28 70.33 14.7K
13:09 70.43 70.46 70.34 70.34 5.1K
13:10 70.48 70.53 70.47 70.53 3.0K
13:11 70.59 70.72 70.59 70.72 1.6K
13:12 70.74 70.74 70.74 70.74 0.6K
13:13 70.75 70.75 70.71 70.71 4.9K
13:14 70.70 70.70 70.70 70.70 0.8K
13:15 70.61 70.68 70.61 70.67 2.3K
13:17 70.62 70.62 70.50 70.50 1.9K
13:19 70.42 70.54 70.42 70.54 1.2K
13:21 70.55 70.58 70.55 70.58 1.1K
13:22 70.61 70.70 70.61 70.70 1.9K
13:24 70.69 70.69 70.69 70.69 2.1K
13:28 70.67 70.75 70.67 70.75 1.7K
13:29 70.76 70.76 70.76 70.76 0.3K
13:30 70.61 70.61 70.61 70.61 0.2K
13:31 70.58 70.58 70.53 70.53 1.5K
13:32 70.50 70.50 70.36 70.36 4.0K
13:33 70.46 70.56 70.46 70.56 0.5K
13:34 70.54 70.57 70.51 70.51 5.3K
13:35 70.47 70.49 70.47 70.49 25.8K
13:36 70.59 70.59 70.59 70.58 0.9K
13:37 70.63 70.65 70.58 70.59 8.4K
13:38 70.54 70.54 70.48 70.48 2.4K
13:39 70.57 70.61 70.57 70.61 5.6K
13:40 70.61 70.61 70.48 70.48 0.9K
13:41 70.49 70.56 70.49 70.55 1.3K
13:42 70.59 70.59 70.53 70.53 2.7K
13:43 70.47 70.51 70.47 70.51 1.9K
13:44 70.54 70.55 70.46 70.46 3.4K
13:45 70.44 70.44 70.41 70.43 2.1K
13:46 70.44 70.51 70.40 70.51 4.2K
13:47 70.53 70.55 70.52 70.52 3.6K
13:48 70.53 70.54 70.51 70.54 5.1K
13:49 70.63 70.63 70.63 70.63 1.1K
13:50 70.60 70.60 70.60 70.60 2.0K
13:51 70.66 70.66 70.66 70.66 0.5K
13:52 70.74 70.75 70.70 70.72 11.8K
13:53 70.70 70.73 70.70 70.73 0.6K
13:54 70.80 70.84 70.76 70.82 5.1K
13:55 70.80 70.80 70.78 70.78 1.5K
13:56 70.86 70.88 70.86 70.86 1.6K
13:57 70.86 70.89 70.86 70.89 3.6K
13:58 70.98 71.02 70.98 71.02 1.0K
13:59 70.96 70.96 70.95 70.95 2.6K
14:00 70.95 71.08 70.95 71.08 1.2K
14:01 70.92 70.92 70.89 70.89 1.1K
14:02 70.95 70.95 70.95 70.95 0.7K
14:03 71.01 71.08 70.97 71.08 9.3K
14:04 71.16 71.16 71.16 71.16 0.1K
14:05 71.17 71.20 71.17 71.17 3.0K
14:06 71.15 71.30 71.15 71.23 3.0K
14:07 71.22 71.22 71.18 71.18 2.1K
14:08 71.13 71.15 71.10 71.14 3.1K
14:09 71.11 71.19 71.11 71.19 2.9K
14:10 71.07 71.08 71.05 71.06 2.0K
14:11 71.08 71.09 71.08 71.09 0.9K
14:12 71.00 71.03 71.00 71.03 0.6K
14:13 71.10 71.10 71.10 71.10 0.2K
14:14 71.18 71.18 71.18 71.18 2.6K
14:15 71.18 71.18 71.14 71.15 0.6K
14:16 71.09 71.09 71.03 71.04 1.9K
14:17 71.02 71.05 71.02 71.05 6.4K
14:18 71.04 71.04 70.83 70.85 1.5K
14:19 70.85 70.89 70.85 70.89 0.5K
14:20 70.89 70.92 70.89 70.92 4.3K
14:21 71.02 71.02 70.97 70.97 1.2K
14:22 70.98 70.98 70.96 70.96 9.6K
14:23 71.00 71.00 71.00 71.00 0.3K
14:24 71.08 71.11 71.08 71.11 1.3K
14:26 71.06 71.21 71.06 71.13 2.4K
14:27 71.09 71.09 71.09 71.09 0.4K
14:28 71.02 71.07 71.02 71.07 1.4K
14:29 71.02 71.02 71.02 71.02 0.3K
14:30 71.02 71.02 71.02 71.02 0.5K
14:31 70.93 70.93 70.93 70.93 0.2K
14:32 71.00 71.00 71.00 71.00 0.9K
14:33 70.97 70.97 70.97 70.97 2.2K
14:34 70.92 70.94 70.91 70.94 2.3K
14:35 70.91 70.91 70.91 70.91 0.4K
14:36 70.92 70.92 70.82 70.82 0.3K
14:37 70.83 70.83 70.79 70.79 1.3K
14:38 70.80 70.80 70.80 70.80 0.5K
14:39 70.89 70.89 70.89 70.89 0.2K
14:40 70.89 70.89 70.89 70.89 1.4K
14:41 70.90 70.93 70.90 70.93 0.8K
14:42 70.98 71.04 70.98 71.04 0.7K
14:43 71.03 71.06 71.03 71.05 5.1K
14:44 71.07 71.07 71.07 71.07 0.3K
14:45 71.08 71.12 71.08 71.12 3.7K
14:46 71.10 71.10 71.10 71.10 1.6K
14:47 71.03 71.08 71.03 71.08 5.0K
14:48 71.12 71.16 71.12 71.15 2.4K
14:49 71.12 71.15 71.12 71.13 15.7K
14:50 71.10 71.10 71.07 71.09 2.0K
14:51 71.10 71.10 71.02 71.02 0.9K
14:52 71.01 71.04 71.01 71.02 11.0K
14:53 71.01 71.02 71.01 71.01 3.1K
14:54 70.98 70.98 70.98 70.98 1.5K
14:55 71.08 71.12 71.08 71.12 0.3K
14:56 71.14 71.14 71.14 71.14 0.2K
14:57 71.13 71.14 71.13 71.14 1.0K
14:58 71.11 71.11 71.04 71.04 0.5K
14:59 71.00 71.03 71.00 71.03 4.0K
15:00 70.97 70.98 70.97 70.98 2.5K
15:01 71.14 71.14 71.14 71.14 0.1K
15:02 71.16 71.16 71.16 71.16 0.6K
15:03 71.14 71.22 71.14 71.22 1.3K
15:04 71.22 71.24 71.17 71.17 2.7K
15:05 71.19 71.20 71.18 71.18 5.8K
15:06 71.24 71.28 71.24 71.28 1.3K
15:07 71.27 71.27 71.27 71.27 0.7K
15:08 71.39 71.40 71.39 71.39 2.0K
15:09 71.39 71.39 71.35 71.38 2.4K
15:11 71.19 71.21 71.19 71.19 2.3K
15:12 71.22 71.25 71.22 71.25 2.6K
15:13 71.28 71.28 71.21 71.21 1.8K
15:15 71.25 71.25 71.22 71.22 1.4K
15:17 71.09 71.11 71.00 71.00 2.1K
15:18 71.05 71.09 71.03 71.03 2.6K
15:19 71.03 71.03 70.96 70.96 2.5K
15:20 71.06 71.06 70.97 70.98 3.4K
15:21 71.01 71.05 70.96 70.96 1.4K
15:22 70.97 70.97 70.95 70.95 1.5K
15:23 70.92 71.02 70.92 71.02 1.5K
15:24 71.03 71.03 71.03 71.03 0.8K
15:25 71.05 71.13 71.05 71.12 1.7K
15:26 71.13 71.15 71.13 71.15 0.8K
15:27 71.22 71.22 71.22 71.22 0.5K
15:28 71.22 71.24 71.22 71.24 3.5K
15:29 71.21 71.25 71.21 71.21 1.0K
15:30 71.19 71.19 71.13 71.13 3.3K
15:31 71.24 71.24 71.24 71.24 0.4K
15:32 71.27 71.27 71.26 71.27 2.2K
15:33 71.29 71.32 71.29 71.32 2.6K
15:34 71.30 71.35 71.28 71.35 6.0K
15:35 71.36 71.38 71.34 71.37 2.7K
15:36 71.39 71.46 71.39 71.44 6.9K
15:37 71.42 71.42 71.41 71.41 1.3K
15:38 71.37 71.39 71.36 71.39 0.9K
15:39 71.32 71.32 71.26 71.26 1.4K
15:40 71.24 71.32 71.24 71.32 1.9K
15:41 71.33 71.34 71.32 71.32 9.2K
15:42 71.34 71.39 71.32 71.39 8.6K
15:43 71.40 71.41 71.39 71.39 6.7K
15:44 71.38 71.48 71.38 71.47 3.0K
15:45 71.51 71.54 71.47 71.47 39.0K
15:46 71.45 71.47 71.41 71.44 2.4K
15:47 71.49 71.49 71.46 71.46 2.0K
15:48 71.48 71.53 71.48 71.52 3.8K
15:49 71.54 71.56 71.51 71.51 4.0K
15:50 71.49 71.49 71.41 71.41 6.6K
15:51 71.39 71.45 71.38 71.45 6.0K
15:52 71.47 71.54 71.47 71.53 7.2K
15:53 71.53 71.55 71.50 71.55 18.3K
15:54 71.58 71.59 71.55 71.57 7.2K
15:55 71.53 71.60 71.53 71.59 15.8K
15:56 71.60 71.60 71.56 71.58 2.1K
15:57 71.58 71.58 71.44 71.46 5.7K
15:58 71.50 71.50 71.43 71.43 7.3K
15:59 71.45 71.64 71.45 71.59 10.4K
16:00 71.59 71.59 71.56 71.56 20.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし