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 71.11 71.27 71.06 71.27 274.8K
09:31 71.28 71.28 70.94 70.94 4.2K
09:32 70.95 70.95 70.75 70.76 7.8K
09:33 70.66 70.70 70.59 70.70 10.5K
09:34 70.79 70.85 70.79 70.82 4.1K
09:35 70.77 70.77 70.66 70.70 9.2K
09:36 70.63 70.63 70.46 70.49 35.5K
09:37 70.59 70.77 70.59 70.76 5.6K
09:38 70.72 70.88 70.72 70.86 7.0K
09:39 70.92 70.95 70.92 70.95 1.6K
09:40 70.89 70.89 70.87 70.87 3.2K
09:41 70.68 70.68 70.60 70.65 18.1K
09:42 70.69 70.85 70.69 70.81 12.8K
09:43 70.86 70.93 70.79 70.79 6.1K
09:44 70.65 70.65 70.63 70.63 1.3K
09:45 70.66 70.76 70.66 70.73 1.2K
09:46 70.64 70.75 70.59 70.72 3.3K
09:47 70.69 70.86 70.69 70.85 2.9K
09:48 70.87 70.87 70.70 70.70 1.2K
09:49 70.78 70.95 70.78 70.95 1.5K
09:50 71.13 71.36 71.13 71.36 16.0K
09:51 71.46 71.46 71.33 71.33 2.8K
09:52 71.33 71.40 71.32 71.34 4.6K
09:53 71.26 71.28 71.22 71.22 10.1K
09:54 71.20 71.20 71.09 71.14 7.5K
09:55 71.12 71.27 71.10 71.13 4.6K
09:56 71.17 71.17 71.03 71.03 14.5K
09:57 71.02 71.04 70.92 70.92 1.9K
09:58 70.93 70.93 70.92 70.92 2.9K
09:59 70.93 71.01 70.93 71.01 0.2K
10:00 70.97 71.32 70.90 71.32 6.8K
10:01 71.25 71.25 71.12 71.14 3.0K
10:02 71.10 71.17 71.10 71.17 9.9K
10:03 71.24 71.32 71.24 71.28 10.1K
10:04 71.36 71.45 71.36 71.45 9.9K
10:05 71.43 71.52 71.34 71.40 10.7K
10:06 71.40 71.50 71.34 71.50 3.8K
10:07 71.62 71.90 71.62 71.84 17.4K
10:08 71.81 72.01 71.81 71.98 12.3K
10:09 71.91 71.94 71.82 71.86 4.8K
10:10 71.79 71.79 71.65 71.67 7.2K
10:11 71.68 71.91 71.66 71.91 8.9K
10:12 71.91 71.91 71.72 71.73 8.1K
10:13 71.73 71.85 71.73 71.82 2.6K
10:14 71.71 71.75 71.68 71.72 21.4K
10:15 71.70 71.80 71.70 71.76 9.9K
10:16 71.73 71.95 71.73 71.89 9.5K
10:17 71.94 71.99 71.94 71.99 3.7K
10:18 72.10 72.23 72.10 72.14 18.1K
10:19 72.10 72.20 72.07 72.10 2.3K
10:20 72.09 72.10 72.01 72.01 7.9K
10:21 72.04 72.07 72.03 72.07 5.4K
10:22 72.08 72.13 72.04 72.12 5.8K
10:23 72.10 72.10 71.86 71.86 13.8K
10:24 71.88 71.88 71.75 71.77 7.2K
10:25 71.83 71.83 71.73 71.74 2.5K
10:26 71.74 71.80 71.58 71.60 14.8K
10:27 71.59 71.72 71.56 71.72 5.9K
10:28 71.71 71.86 71.71 71.86 3.5K
10:29 71.87 71.91 71.83 71.90 4.1K
10:30 71.89 71.89 71.72 71.72 3.9K
10:31 71.73 71.82 71.69 71.73 6.7K
10:32 71.75 71.81 71.65 71.81 4.9K
10:33 71.81 71.87 71.74 71.76 4.4K
10:34 71.80 71.81 71.74 71.80 1.5K
10:35 71.82 71.87 71.74 71.87 47.9K
10:36 71.94 71.95 71.87 71.87 5.5K
10:37 71.90 72.04 71.90 72.01 8.8K
10:38 72.03 72.03 71.95 72.01 7.1K
10:39 72.04 72.23 72.04 72.22 6.6K
10:40 72.19 72.34 72.19 72.34 8.4K
10:41 72.33 72.33 72.18 72.18 4.0K
10:42 72.19 72.22 72.14 72.14 2.6K
10:43 72.20 72.20 72.13 72.13 2.4K
10:44 72.16 72.16 72.16 72.16 2.2K
10:45 72.18 72.18 72.08 72.08 1.7K
10:46 72.00 72.00 72.00 72.00 0.5K
10:47 72.01 72.01 71.94 71.94 4.9K
10:48 71.94 72.05 71.92 72.05 5.9K
10:49 72.09 72.09 72.05 72.05 4.4K
10:50 71.94 71.94 71.85 71.85 6.7K
10:51 71.78 71.82 71.78 71.82 1.9K
10:52 71.88 71.88 71.86 71.86 2.3K
10:53 71.86 71.86 71.86 71.86 2.0K
10:54 71.88 71.88 71.71 71.75 15.7K
10:55 71.67 71.71 71.67 71.71 4.0K
10:56 71.73 71.73 71.69 71.71 4.8K
10:57 71.73 71.86 71.73 71.86 2.3K
10:58 71.86 71.86 71.80 71.80 4.1K
10:59 71.81 71.85 71.79 71.85 2.5K
11:00 71.86 71.93 71.82 71.82 1.9K
11:01 71.83 71.83 71.83 71.83 5.8K
11:03 71.89 71.89 71.89 71.89 2.2K
11:04 72.03 72.03 71.95 71.95 2.2K
11:05 71.86 71.94 71.86 71.93 1.1K
11:06 71.83 71.84 71.77 71.84 0.5K
11:07 71.85 71.85 71.77 71.77 4.3K
11:08 71.76 71.85 71.76 71.85 6.2K
11:09 71.93 71.98 71.90 71.97 5.7K
11:10 71.90 71.90 71.90 71.90 4.9K
11:11 71.80 71.80 71.80 71.80 0.1K
11:12 71.85 71.85 71.81 71.81 0.6K
11:13 71.78 71.80 71.77 71.78 4.4K
11:14 71.74 71.75 71.74 71.75 1.2K
11:15 71.68 71.68 71.65 71.65 1.4K
11:16 71.72 71.72 71.68 71.68 0.3K
11:17 71.76 71.76 71.70 71.70 1.0K
11:18 71.79 71.81 71.74 71.80 3.7K
11:19 71.80 71.80 71.76 71.76 1.1K
11:20 71.80 71.80 71.66 71.66 5.4K
11:21 71.68 71.68 71.65 71.65 0.8K
11:22 71.45 71.48 71.37 71.39 3.0K
11:23 71.38 71.47 71.38 71.43 2.7K
11:24 71.48 71.48 71.48 71.48 0.4K
11:25 71.53 71.53 71.44 71.50 4.3K
11:26 71.47 71.47 71.24 71.27 5.6K
11:27 71.32 71.32 71.25 71.25 3.3K
11:28 71.29 71.29 71.29 71.29 2.5K
11:29 71.17 71.49 71.17 71.43 22.7K
11:30 71.56 71.62 71.36 71.36 6.4K
11:31 71.32 71.32 71.27 71.29 5.0K
11:32 71.25 71.37 71.25 71.37 0.7K
11:33 71.38 71.46 71.33 71.46 2.4K
11:34 71.48 71.48 71.46 71.46 1.8K
11:35 71.49 71.49 71.43 71.43 2.8K
11:36 71.39 71.52 71.35 71.52 2.0K
11:37 71.38 71.38 71.28 71.34 13.5K
11:38 71.34 71.40 71.34 71.40 1.1K
11:39 71.42 71.42 71.29 71.29 1.8K
11:40 71.28 71.28 71.28 71.28 1.0K
11:41 71.34 71.34 71.32 71.33 2.4K
11:42 71.38 71.38 71.30 71.30 1.4K
11:43 71.35 71.35 71.32 71.32 1.7K
11:44 71.31 71.32 71.30 71.32 0.7K
11:45 71.35 71.39 71.33 71.39 8.9K
11:46 71.43 71.45 71.43 71.45 1.2K
11:47 71.49 71.49 71.49 71.49 1.3K
11:49 71.37 71.46 71.37 71.46 2.0K
11:50 71.33 71.33 71.29 71.29 2.0K
11:51 71.33 71.33 71.21 71.21 2.1K
11:52 71.21 71.22 71.21 71.22 0.7K
11:53 71.18 71.20 71.05 71.05 4.5K
11:54 71.03 71.03 70.92 70.97 3.8K
11:55 70.97 70.97 70.86 70.89 13.6K
11:56 70.91 70.94 70.86 70.94 8.6K
11:57 70.92 70.92 70.68 70.68 12.0K
11:58 70.73 70.76 70.67 70.68 3.4K
11:59 70.69 70.69 70.59 70.59 4.6K
12:00 70.57 70.64 70.50 70.64 10.6K
12:01 70.51 70.51 70.15 70.19 38.7K
12:02 70.19 70.33 70.18 70.21 13.1K
12:03 70.23 70.23 70.08 70.13 10.6K
12:04 70.11 70.14 70.01 70.04 13.6K
12:05 70.01 70.16 70.00 70.16 6.0K
12:06 70.14 70.22 70.01 70.01 7.8K
12:07 70.01 70.31 70.01 70.27 6.8K
12:08 70.18 70.18 70.18 70.18 4.2K
12:09 70.21 70.30 70.17 70.25 6.3K
12:10 70.32 70.32 70.25 70.25 3.6K
12:11 70.24 70.38 70.22 70.35 8.7K
12:12 70.29 70.29 70.14 70.14 8.4K
12:13 70.12 70.20 70.12 70.20 6.5K
12:14 70.29 70.29 70.16 70.16 1.7K
12:15 70.14 70.14 70.12 70.12 4.6K
12:16 70.11 70.11 70.11 70.11 0.4K
12:17 70.04 70.04 69.94 69.94 4.4K
12:18 69.96 70.05 69.83 70.05 6.8K
12:19 70.11 70.13 70.11 70.11 2.9K
12:20 70.25 70.25 70.18 70.20 3.4K
12:21 70.17 70.17 70.17 70.17 0.9K
12:22 70.24 70.32 70.24 70.31 1.1K
12:23 70.29 70.29 70.29 70.29 0.7K
12:24 70.24 70.30 70.24 70.26 1.2K
12:25 70.13 70.22 70.12 70.22 0.9K
12:26 70.22 70.22 70.22 70.22 2.7K
12:27 70.12 70.18 70.12 70.14 4.6K
12:28 70.05 70.08 70.04 70.08 3.0K
12:29 70.09 70.20 70.09 70.17 2.4K
12:30 70.19 70.31 70.19 70.31 4.2K
12:31 70.34 70.35 70.31 70.31 5.0K
12:32 70.27 70.27 70.20 70.20 1.9K
12:33 70.22 70.26 70.22 70.26 1.2K
12:34 70.19 70.23 70.18 70.23 3.6K
12:35 70.14 70.14 69.99 69.99 24.5K
12:36 69.98 69.98 69.77 69.78 12.3K
12:37 69.81 69.85 69.81 69.85 2.7K
12:38 69.87 69.87 69.80 69.85 1.1K
12:39 69.86 69.87 69.84 69.87 2.2K
12:40 69.83 69.99 69.83 69.99 9.9K
12:41 69.98 70.11 69.98 70.04 10.5K
12:42 70.04 70.09 70.01 70.07 4.2K
12:43 70.05 70.09 70.05 70.09 1.3K
12:44 69.96 69.96 69.95 69.94 1.0K
12:45 69.94 69.94 69.90 69.90 5.1K
12:46 69.77 69.80 69.77 69.77 9.7K
12:47 69.77 69.77 69.67 69.71 6.8K
12:48 69.71 69.84 69.71 69.81 8.7K
12:49 69.82 69.84 69.65 69.69 4.9K
12:50 69.65 69.65 69.62 69.62 1.2K
12:51 69.62 69.78 69.62 69.78 2.5K
12:53 69.67 69.80 69.67 69.78 1.6K
12:54 69.82 69.84 69.82 69.84 2.6K
12:55 69.84 69.90 69.83 69.90 1.1K
12:56 69.97 69.97 69.88 69.88 0.8K
12:57 69.94 69.98 69.94 69.98 1.1K
12:58 69.95 70.17 69.95 70.17 3.3K
12:59 70.22 70.22 70.21 70.21 3.9K
13:00 70.12 70.12 70.04 70.04 1.1K
13:01 70.17 70.17 70.17 70.17 0.3K
13:02 70.15 70.18 70.15 70.18 1.0K
13:03 70.12 70.12 70.12 70.11 0.1K
13:04 70.11 70.11 70.11 70.11 0.6K
13:05 70.16 70.21 70.16 70.21 1.7K
13:06 70.20 70.20 70.12 70.12 5.5K
13:08 70.09 70.09 70.09 70.08 0.9K
13:09 70.12 70.12 70.12 70.12 0.2K
13:10 70.10 70.10 69.93 69.93 2.0K
13:11 70.03 70.03 70.03 70.03 1.9K
13:12 70.08 70.10 70.08 70.10 0.4K
13:13 70.00 70.12 70.00 70.11 0.4K
13:14 70.10 70.11 70.06 70.11 1.3K
13:15 70.19 70.19 70.19 70.19 1.3K
13:19 70.27 70.27 70.27 70.27 0.4K
13:21 70.26 70.30 70.26 70.30 3.2K
13:22 70.27 70.27 70.21 70.20 4.1K
13:23 70.26 70.26 70.26 70.26 1.2K
13:24 70.26 70.26 70.26 70.26 0.7K
13:25 70.21 70.22 70.16 70.16 1.3K
13:26 70.19 70.19 70.11 70.11 1.4K
13:27 70.06 70.06 70.06 70.06 0.2K
13:28 70.02 70.02 69.92 69.92 4.8K
13:29 69.99 69.99 69.99 69.99 0.1K
13:30 69.92 70.08 69.92 70.08 0.3K
13:31 70.05 70.05 70.05 70.05 1.1K
13:33 70.20 70.20 70.09 70.08 41.1K
13:34 70.17 70.17 70.14 70.14 1.6K
13:35 70.13 70.18 70.06 70.06 3.7K
13:36 70.05 70.07 70.05 70.05 0.5K
13:37 70.00 70.00 69.96 69.96 2.0K
13:38 69.99 69.99 69.99 69.99 0.2K
13:39 69.92 69.92 69.92 69.92 0.6K
13:40 69.87 69.87 69.83 69.83 1.4K
13:41 69.82 69.82 69.82 69.82 0.5K
13:42 69.71 69.76 69.67 69.76 5.9K
13:43 69.72 69.76 69.72 69.76 2.9K
13:44 69.79 69.86 69.77 69.77 39.2K
13:45 69.79 69.89 69.78 69.89 2.9K
13:46 69.90 69.93 69.84 69.84 7.4K
13:47 69.82 69.86 69.82 69.86 2.9K
13:48 69.85 69.89 69.85 69.89 0.5K
13:49 69.91 69.94 69.87 69.87 1.9K
13:50 69.82 69.82 69.80 69.81 2.9K
13:52 69.94 69.94 69.94 69.94 0.2K
13:53 69.94 70.04 69.93 70.04 3.4K
13:54 69.99 69.99 69.97 69.98 5.0K
13:55 70.02 70.02 70.02 70.02 0.8K
13:56 69.96 69.96 69.96 69.96 1.2K
13:57 69.95 69.96 69.92 69.92 3.1K
13:59 69.87 69.93 69.87 69.92 11.9K
14:00 69.87 69.94 69.87 69.94 0.7K
14:01 69.87 69.87 69.78 69.79 2.4K
14:02 69.78 69.78 69.63 69.63 4.9K
14:04 69.70 69.74 69.70 69.74 2.9K
14:05 69.77 69.77 69.75 69.75 0.9K
14:06 69.74 69.74 69.74 69.74 0.2K
14:07 69.88 69.88 69.86 69.86 2.5K
14:08 69.78 69.78 69.75 69.75 1.5K
14:10 69.75 69.86 69.75 69.86 0.9K
14:11 69.81 69.81 69.80 69.80 5.1K
14:12 69.77 69.78 69.75 69.78 1.4K
14:13 69.84 69.84 69.83 69.83 0.3K
14:14 69.86 69.87 69.82 69.82 2.6K
14:15 69.84 69.90 69.76 69.81 5.9K
14:16 69.69 69.71 69.69 69.71 15.9K
14:17 69.70 69.77 69.70 69.77 2.9K
14:19 69.66 69.66 69.64 69.64 0.5K
14:20 69.63 69.64 69.62 69.62 4.2K
14:21 69.63 69.63 69.63 69.63 0.1K
14:22 69.66 69.70 69.66 69.70 1.8K
14:24 69.75 69.75 69.75 69.75 1.2K
14:25 69.80 69.80 69.80 69.80 1.4K
14:27 69.68 69.71 69.68 69.71 0.5K
14:28 69.65 69.65 69.65 69.65 0.5K
14:29 69.67 69.67 69.67 69.67 1.0K
14:30 69.64 69.64 69.51 69.52 4.8K
14:31 69.45 69.55 69.43 69.55 17.5K
14:32 69.58 69.68 69.58 69.63 5.6K
14:33 69.56 69.56 69.56 69.56 0.5K
14:34 69.77 69.77 69.69 69.72 1.4K
14:35 69.83 69.83 69.83 69.83 1.2K
14:36 69.73 69.81 69.73 69.77 2.6K
14:37 69.71 69.71 69.65 69.65 0.7K
14:38 69.76 69.76 69.74 69.74 2.9K
14:39 69.78 69.80 69.78 69.78 2.8K
14:40 69.77 69.84 69.77 69.84 1.8K
14:41 69.85 69.94 69.85 69.92 3.2K
14:42 69.97 70.12 69.97 70.12 8.4K
14:43 70.14 70.14 70.06 70.06 8.3K
14:44 69.96 69.98 69.96 69.98 1.1K
14:45 70.08 70.08 70.00 70.08 18.5K
14:46 70.15 70.19 70.15 70.18 4.8K
14:47 70.12 70.30 70.12 70.30 5.0K
14:48 70.36 70.56 70.36 70.55 7.6K
14:49 70.53 70.58 70.47 70.53 16.2K
14:50 70.54 70.65 70.50 70.63 20.7K
14:51 70.57 70.69 70.57 70.64 3.5K
14:52 70.68 70.69 70.66 70.69 2.8K
14:53 70.69 70.69 70.56 70.56 6.4K
14:55 70.37 70.40 70.27 70.27 2.7K
14:56 70.31 70.31 70.31 70.31 0.2K
14:57 70.39 70.39 70.22 70.22 2.0K
14:58 70.15 70.16 70.10 70.10 3.3K
14:59 70.06 70.08 70.00 70.00 6.7K
15:00 70.01 70.12 69.97 70.11 9.9K
15:01 70.15 70.20 70.08 70.12 7.1K
15:02 70.25 70.25 70.25 70.25 0.7K
15:03 70.25 70.25 70.23 70.23 1.2K
15:04 70.30 70.37 70.29 70.29 7.5K
15:05 70.31 70.31 70.23 70.28 8.2K
15:06 70.40 70.44 70.35 70.35 5.4K
15:07 70.38 70.38 70.29 70.36 0.8K
15:08 70.28 70.31 70.28 70.31 0.6K
15:09 70.27 70.30 70.26 70.30 0.4K
15:10 70.35 70.43 70.35 70.37 1.8K
15:11 70.46 70.48 70.46 70.48 1.8K
15:12 70.42 70.42 70.40 70.40 1.3K
15:13 70.35 70.37 70.35 70.37 1.9K
15:14 70.49 70.56 70.49 70.56 2.5K
15:15 70.56 70.67 70.56 70.64 3.8K
15:16 70.50 70.50 70.44 70.44 3.6K
15:17 70.50 70.52 70.44 70.48 2.0K
15:18 70.54 70.54 70.49 70.49 0.8K
15:19 70.49 70.53 70.49 70.49 3.3K
15:20 70.63 70.63 70.55 70.55 0.4K
15:22 70.41 70.41 70.26 70.26 2.1K
15:23 70.29 70.38 70.29 70.38 1.7K
15:25 70.33 70.34 70.33 70.34 10.1K
15:26 70.32 70.42 70.32 70.42 0.5K
15:27 70.41 70.41 70.41 70.41 0.7K
15:28 70.41 70.44 70.41 70.44 0.3K
15:29 70.39 70.43 70.39 70.43 1.5K
15:30 70.45 70.45 70.34 70.39 5.2K
15:31 70.41 70.44 70.41 70.44 0.8K
15:32 70.49 70.52 70.49 70.52 1.0K
15:33 70.60 70.60 70.53 70.53 4.0K
15:34 70.50 70.50 70.45 70.46 3.1K
15:35 70.45 70.54 70.45 70.54 0.5K
15:36 70.54 70.60 70.54 70.60 0.6K
15:37 70.60 70.60 70.55 70.55 0.6K
15:38 70.53 70.54 70.50 70.50 3.2K
15:39 70.51 70.51 70.44 70.44 3.5K
15:40 70.42 70.47 70.42 70.47 3.2K
15:41 70.43 70.43 70.37 70.39 4.4K
15:42 70.32 70.32 70.22 70.22 2.3K
15:43 70.20 70.25 70.20 70.25 3.8K
15:44 70.25 70.25 70.15 70.16 5.3K
15:45 70.20 70.20 70.20 70.20 0.8K
15:46 70.13 70.16 70.09 70.16 4.2K
15:47 70.14 70.14 70.14 70.14 0.8K
15:48 70.25 70.34 70.25 70.32 1.5K
15:49 70.29 70.38 70.29 70.36 2.8K
15:50 70.36 70.41 70.29 70.40 3.3K
15:51 70.42 70.47 70.40 70.44 6.0K
15:52 70.37 70.39 70.37 70.39 2.5K
15:53 70.36 70.42 70.34 70.41 2.9K
15:54 70.41 70.51 70.41 70.51 14.4K
15:55 70.52 70.57 70.52 70.57 1.6K
15:56 70.56 70.60 70.51 70.51 2.9K
15:57 70.50 70.52 70.46 70.52 3.8K
15:58 70.53 70.56 70.51 70.54 9.2K
15:59 70.52 70.58 70.38 70.47 16.0K
16:00 70.45 70.45 70.44 70.44 109.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし