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 70.32 70.41 70.32 70.41 166.2K
09:31 70.45 70.45 70.27 70.27 8.2K
09:32 70.31 70.51 70.31 70.35 4.4K
09:33 70.28 70.39 70.19 70.36 5.5K
09:34 70.43 70.48 70.31 70.48 4.4K
09:35 70.38 70.64 70.38 70.64 17.6K
09:36 70.56 70.56 70.42 70.42 6.4K
09:37 70.36 70.37 70.32 70.35 1.9K
09:38 70.36 70.64 70.36 70.60 4.8K
09:39 70.61 70.66 70.49 70.49 13.7K
09:40 70.47 70.78 70.47 70.69 17.2K
09:41 70.67 70.88 70.67 70.87 13.7K
09:42 70.95 71.11 70.93 71.05 36.8K
09:43 70.92 71.35 70.92 71.35 27.2K
09:44 71.35 71.35 71.15 71.15 22.9K
09:45 71.17 71.52 71.17 71.51 23.5K
09:46 71.59 71.73 71.59 71.62 9.6K
09:47 71.73 71.89 71.68 71.85 10.7K
09:48 71.84 71.99 71.76 71.80 17.2K
09:49 71.75 71.82 71.64 71.77 6.4K
09:50 71.74 71.87 71.74 71.81 6.8K
09:51 71.80 71.94 71.80 71.91 17.2K
09:52 71.93 72.06 71.90 71.90 11.7K
09:53 71.88 72.01 71.88 71.99 2.1K
09:54 71.88 71.96 71.88 71.96 1.1K
09:55 71.84 72.08 71.84 72.08 4.9K
09:56 72.03 72.03 71.75 71.75 5.4K
09:57 71.80 71.91 71.80 71.87 18.9K
09:58 71.94 71.94 71.55 71.55 11.8K
09:59 71.48 71.57 71.45 71.56 4.2K
10:00 71.42 71.42 71.35 71.38 4.7K
10:01 71.43 71.68 71.43 71.68 4.5K
10:02 71.75 71.75 71.58 71.58 2.6K
10:03 71.65 71.69 71.62 71.69 2.1K
10:04 71.76 71.77 71.69 71.69 2.6K
10:05 71.66 71.70 71.66 71.70 0.8K
10:06 71.73 71.74 71.68 71.68 4.3K
10:07 71.76 71.77 71.76 71.77 7.4K
10:08 71.69 71.70 71.63 71.63 1.6K
10:09 71.58 71.69 71.58 71.65 4.0K
10:10 71.61 71.62 71.61 71.62 1.4K
10:11 71.56 71.56 71.40 71.40 6.0K
10:12 71.43 71.43 71.28 71.32 6.4K
10:13 71.20 71.20 71.18 71.19 8.3K
10:14 71.18 71.19 71.16 71.20 1.7K
10:15 71.09 71.14 71.00 71.00 5.9K
10:16 70.86 70.95 70.83 70.95 10.7K
10:17 70.94 70.94 70.75 70.75 2.9K
10:18 70.75 70.80 70.65 70.80 2.9K
10:19 70.86 70.86 70.83 70.83 1.0K
10:20 70.86 70.91 70.83 70.91 3.6K
10:21 70.85 70.88 70.85 70.88 1.2K
10:22 70.77 70.77 70.77 70.77 1.3K
10:23 70.85 71.02 70.85 71.02 2.9K
10:24 71.06 71.08 70.99 70.99 6.7K
10:25 70.96 70.96 70.81 70.81 5.8K
10:26 70.81 70.87 70.81 70.83 4.1K
10:27 70.72 70.76 70.68 70.75 16.3K
10:28 70.72 70.72 70.44 70.53 21.4K
10:29 70.56 70.57 70.48 70.54 3.6K
10:30 70.49 70.49 70.38 70.38 13.4K
10:31 70.34 70.34 70.15 70.21 17.6K
10:32 70.18 70.27 70.06 70.27 6.8K
10:33 70.22 70.22 70.09 70.13 3.5K
10:34 70.07 70.07 69.94 70.04 27.4K
10:35 70.01 70.01 69.74 69.74 27.6K
10:36 69.79 69.83 69.72 69.78 12.6K
10:37 69.74 69.82 69.64 69.82 23.5K
10:38 69.82 69.90 69.81 69.87 11.6K
10:39 69.95 69.98 69.85 69.90 7.4K
10:40 69.81 69.89 69.78 69.83 3.9K
10:41 69.82 69.82 69.81 69.81 3.7K
10:42 69.90 70.01 69.90 70.01 1.3K
10:43 69.92 69.92 69.92 69.92 14.1K
10:44 69.92 70.11 69.92 70.06 6.7K
10:45 69.95 69.95 69.88 69.92 3.8K
10:46 70.07 70.07 70.01 70.02 5.5K
10:47 69.97 69.99 69.77 69.81 3.1K
10:48 69.69 69.71 69.62 69.71 9.1K
10:49 69.78 70.53 69.78 70.53 57.7K
10:50 70.55 70.55 70.07 70.09 14.3K
10:51 70.07 70.07 70.00 70.06 8.9K
10:52 70.07 70.07 70.00 70.00 1.1K
10:53 69.91 69.91 69.85 69.85 3.7K
10:54 70.03 70.20 70.03 70.05 9.6K
10:55 70.12 70.14 70.12 70.12 0.8K
10:56 69.99 70.05 69.99 70.05 10.8K
10:57 69.89 69.91 69.89 69.91 2.2K
10:58 69.94 69.94 69.92 69.92 3.8K
10:59 69.87 69.92 69.87 69.91 2.4K
11:00 69.91 69.97 69.79 69.97 15.1K
11:01 69.92 69.99 69.90 69.93 9.5K
11:02 69.70 69.70 69.70 69.70 3.4K
11:03 69.85 69.93 69.85 69.93 4.2K
11:05 69.93 70.06 69.93 69.97 5.8K
11:06 69.99 70.15 69.90 70.15 19.2K
11:07 70.22 70.32 70.22 70.32 3.1K
11:08 70.15 70.15 70.01 70.01 2.4K
11:09 70.04 70.21 70.04 70.21 1.4K
11:10 70.21 70.21 70.04 70.04 1.5K
11:11 69.89 70.14 69.89 70.14 7.6K
11:12 70.09 70.09 69.95 69.94 2.4K
11:13 69.98 70.10 69.98 70.10 1.1K
11:15 70.03 70.03 69.97 69.97 3.1K
11:16 69.90 69.95 69.90 69.95 9.2K
11:17 70.01 70.01 69.85 69.85 5.8K
11:18 69.89 69.89 69.78 69.78 2.8K
11:19 69.80 69.84 69.80 69.84 3.4K
11:20 69.88 69.88 69.72 69.72 3.5K
11:21 69.55 69.55 69.38 69.38 10.6K
11:22 69.31 69.41 69.28 69.38 15.0K
11:23 69.47 69.47 69.42 69.42 3.7K
11:24 69.34 69.42 69.34 69.35 8.6K
11:25 69.31 69.32 69.12 69.13 13.1K
11:26 68.98 69.20 68.98 69.15 16.7K
11:27 69.16 69.23 69.12 69.23 14.7K
11:28 69.26 69.30 69.19 69.19 7.0K
11:29 69.15 69.15 69.10 69.11 4.1K
11:30 69.19 69.24 69.13 69.20 12.0K
11:31 69.09 69.27 69.04 69.27 4.9K
11:32 69.11 69.22 69.11 69.22 2.3K
11:33 69.15 69.31 69.15 69.23 9.7K
11:34 69.17 69.26 69.17 69.26 3.0K
11:35 69.22 69.24 69.14 69.14 3.0K
11:36 69.09 69.09 69.01 69.06 2.2K
11:37 69.13 69.13 69.00 69.00 6.6K
11:38 68.93 68.97 68.92 68.97 19.2K
11:39 68.96 69.04 68.96 69.04 3.7K
11:40 69.08 69.08 68.95 68.95 2.3K
11:41 68.93 68.93 68.88 68.93 10.1K
11:42 68.88 68.94 68.81 68.81 5.7K
11:43 68.74 68.81 68.74 68.81 6.5K
11:44 68.98 69.02 68.95 69.01 4.8K
11:45 68.95 69.00 68.95 69.00 5.9K
11:46 69.06 69.12 68.99 69.12 10.6K
11:47 69.11 69.11 69.03 69.06 3.2K
11:48 69.03 69.04 68.84 68.84 2.2K
11:49 68.81 68.81 68.70 68.81 14.0K
11:50 68.73 68.74 68.66 68.67 5.7K
11:51 68.69 68.71 68.57 68.61 11.1K
11:52 68.62 68.62 68.49 68.54 18.5K
11:53 68.57 68.60 68.48 68.48 5.5K
11:54 68.51 68.65 68.51 68.65 13.9K
11:55 68.67 68.73 68.60 68.72 6.2K
11:56 68.70 68.79 68.70 68.76 6.8K
11:57 68.82 68.86 68.80 68.86 4.9K
11:58 68.88 68.88 68.85 68.85 4.2K
11:59 68.80 68.95 68.80 68.94 5.2K
12:00 68.91 69.09 68.91 69.09 3.6K
12:01 69.10 69.10 68.94 69.03 7.1K
12:02 69.03 69.22 69.03 69.19 3.8K
12:03 69.20 69.22 69.19 69.20 21.2K
12:04 69.23 69.23 68.94 68.94 6.3K
12:05 69.01 69.01 68.97 68.97 7.7K
12:06 68.88 68.88 68.61 68.64 7.2K
12:07 68.69 68.79 68.69 68.79 1.0K
12:08 68.75 68.78 68.74 68.74 1.5K
12:09 68.75 68.75 68.66 68.68 1.7K
12:10 68.71 68.76 68.71 68.76 3.4K
12:11 68.61 68.64 68.61 68.64 0.4K
12:12 68.63 68.63 68.63 68.63 0.4K
12:13 68.60 68.65 68.60 68.65 0.8K
12:14 68.72 68.72 68.72 68.72 0.3K
12:15 68.63 68.74 68.63 68.74 1.5K
12:16 68.78 68.78 68.74 68.74 2.8K
12:17 68.69 68.79 68.69 68.75 4.9K
12:18 68.63 68.64 68.63 68.63 4.6K
12:19 68.48 68.50 68.48 68.50 1.7K
12:20 68.55 68.62 68.55 68.62 1.7K
12:21 68.62 68.62 68.55 68.55 5.3K
12:22 68.67 68.71 68.65 68.71 4.0K
12:23 68.79 68.86 68.79 68.79 1.2K
12:24 68.87 68.87 68.87 68.87 1.1K
12:25 68.90 69.04 68.90 69.04 1.8K
12:26 68.99 68.99 68.99 68.99 2.0K
12:28 69.03 69.03 69.03 69.03 1.0K
12:29 69.01 69.01 68.98 68.98 2.3K
12:30 69.02 69.02 68.88 68.95 16.1K
12:31 68.87 68.87 68.84 68.84 0.9K
12:32 68.85 69.05 68.85 69.05 5.3K
12:33 69.01 69.13 69.01 69.13 7.6K
12:34 69.23 69.23 69.23 69.23 0.2K
12:35 69.17 69.18 69.11 69.13 7.4K
12:36 69.10 69.17 69.10 69.16 3.3K
12:37 69.37 69.37 69.35 69.35 1.1K
12:38 69.39 69.39 69.23 69.29 4.9K
12:40 69.27 69.28 69.26 69.28 5.6K
12:41 69.31 69.31 69.31 69.31 0.3K
12:42 69.29 69.33 69.29 69.33 1.1K
12:43 69.37 69.49 69.37 69.46 1.9K
12:44 69.53 69.59 69.52 69.59 2.2K
12:45 69.59 69.69 69.55 69.69 6.5K
12:46 69.73 69.79 69.70 69.79 6.0K
12:47 69.77 69.77 69.66 69.67 2.2K
12:48 69.75 69.75 69.64 69.68 4.3K
12:49 69.72 69.72 69.60 69.65 1.9K
12:50 69.65 69.71 69.65 69.71 1.8K
12:51 69.77 69.79 69.77 69.79 1.3K
12:52 69.83 69.90 69.83 69.90 4.0K
12:53 69.90 70.05 69.90 70.02 2.9K
12:54 69.98 70.05 69.96 70.05 3.5K
12:55 70.05 70.09 69.99 69.99 7.3K
12:56 70.04 70.04 69.85 69.85 4.7K
12:57 69.82 69.82 69.72 69.72 8.3K
12:58 69.65 69.65 69.25 69.28 6.7K
12:59 69.20 69.40 69.09 69.30 14.5K
13:00 69.32 69.55 69.29 69.37 5.6K
13:01 69.56 69.56 69.47 69.47 1.0K
13:02 69.57 69.64 69.57 69.64 1.4K
13:03 69.71 69.78 69.71 69.74 9.0K
13:04 69.76 69.82 69.76 69.77 5.8K
13:05 69.72 69.97 69.72 69.97 8.4K
13:06 69.93 69.93 69.73 69.85 7.5K
13:07 69.86 69.88 69.81 69.81 1.6K
13:08 69.79 69.92 69.79 69.91 5.6K
13:09 69.80 69.81 69.63 69.63 14.0K
13:11 69.58 69.62 69.58 69.62 0.8K
13:12 69.73 69.73 69.70 69.73 1.4K
13:13 69.79 69.79 69.79 69.79 0.4K
13:14 69.73 69.73 69.73 69.73 1.0K
13:15 69.75 69.75 69.73 69.73 2.9K
13:16 69.77 69.83 69.77 69.83 1.3K
13:17 69.76 69.76 69.76 69.76 0.8K
13:18 69.84 69.87 69.84 69.87 1.3K
13:19 69.79 69.79 69.69 69.76 1.1K
13:20 69.68 69.89 69.68 69.86 9.1K
13:21 69.73 69.77 69.73 69.77 1.7K
13:22 69.69 69.69 69.59 69.59 4.9K
13:23 69.58 69.58 69.48 69.49 10.5K
13:24 69.41 69.44 69.33 69.44 5.5K
13:26 69.52 69.52 69.52 69.52 0.6K
13:28 69.63 69.63 69.63 69.63 1.8K
13:30 69.69 69.69 69.68 69.68 0.9K
13:31 69.56 69.61 69.56 69.58 1.7K
13:32 69.64 69.70 69.64 69.70 0.4K
13:33 69.68 69.68 69.68 69.68 0.4K
13:34 69.75 69.75 69.73 69.72 0.7K
13:35 69.61 69.66 69.61 69.66 2.6K
13:36 69.74 69.76 69.74 69.76 1.9K
13:37 69.83 69.99 69.83 69.99 6.6K
13:38 70.01 70.01 69.92 69.94 3.7K
13:39 69.96 69.96 69.96 69.96 0.9K
13:40 70.00 70.03 70.00 70.03 7.3K
13:41 70.00 70.02 70.00 70.02 3.0K
13:42 69.91 69.91 69.91 69.91 1.5K
13:43 69.85 69.91 69.76 69.77 3.4K
13:44 69.78 69.78 69.78 69.78 1.9K
13:45 69.87 69.87 69.87 69.87 1.9K
13:46 69.82 69.84 69.79 69.79 2.9K
13:47 69.87 69.97 69.87 69.97 6.2K
13:48 70.00 70.00 69.96 69.96 3.4K
13:49 69.96 69.96 69.96 69.96 0.7K
13:50 69.95 70.01 69.95 70.01 1.1K
13:51 70.17 70.18 70.12 70.12 10.0K
13:52 70.08 70.25 70.08 70.25 10.7K
13:53 70.25 70.38 70.25 70.30 5.6K
13:54 70.28 70.29 70.26 70.29 2.1K
13:55 70.21 70.23 70.16 70.16 1.4K
13:56 70.18 70.20 70.18 70.19 0.8K
13:57 70.10 70.10 70.00 70.00 1.4K
13:58 70.06 70.09 70.00 70.00 4.0K
13:59 70.03 70.07 70.03 70.05 3.0K
14:00 70.05 70.23 70.05 70.23 7.7K
14:01 70.27 70.27 70.27 70.27 0.3K
14:02 70.26 70.26 70.26 70.26 2.0K
14:03 70.15 70.18 70.15 70.15 4.0K
14:04 70.09 70.12 70.09 70.12 0.8K
14:05 70.12 70.18 70.11 70.18 2.6K
14:06 70.01 70.05 69.81 69.83 6.1K
14:07 69.79 69.89 69.79 69.82 2.4K
14:08 69.80 69.86 69.80 69.86 4.5K
14:09 69.76 69.76 69.72 69.72 2.5K
14:10 69.79 69.79 69.77 69.77 7.1K
14:11 69.77 69.78 69.77 69.78 0.5K
14:12 69.86 69.86 69.81 69.81 0.7K
14:13 69.87 69.96 69.87 69.94 6.2K
14:14 69.90 69.91 69.90 69.91 0.9K
14:15 69.85 69.90 69.85 69.90 0.7K
14:16 69.92 70.05 69.92 70.05 5.6K
14:17 69.92 69.98 69.92 69.98 0.4K
14:18 69.94 69.94 69.84 69.83 6.2K
14:19 69.81 69.81 69.81 69.81 3.5K
14:20 69.94 69.95 69.93 69.95 9.1K
14:21 69.94 69.94 69.85 69.87 3.2K
14:22 69.90 69.99 69.90 69.99 7.7K
14:23 70.08 70.19 70.08 70.19 8.1K
14:24 70.12 70.12 70.02 70.02 2.3K
14:26 69.83 69.83 69.80 69.80 3.4K
14:27 69.78 69.80 69.75 69.79 3.3K
14:28 69.80 69.80 69.76 69.76 5.1K
14:29 69.83 69.88 69.83 69.88 4.1K
14:30 69.80 69.80 69.80 69.80 1.0K
14:31 69.90 69.91 69.86 69.91 2.7K
14:33 69.83 69.83 69.83 69.83 1.2K
14:34 69.80 69.80 69.73 69.79 3.8K
14:35 69.77 69.78 69.77 69.78 1.8K
14:36 69.69 69.69 69.50 69.61 13.0K
14:37 69.65 69.74 69.65 69.74 5.0K
14:38 69.74 69.77 69.74 69.77 3.0K
14:39 69.72 69.72 69.67 69.67 2.0K
14:40 69.73 69.74 69.70 69.74 5.2K
14:41 69.69 69.70 69.69 69.70 1.5K
14:42 69.58 69.60 69.52 69.52 2.7K
14:43 69.54 69.54 69.43 69.43 6.7K
14:44 69.39 69.46 69.39 69.46 3.4K
14:45 69.39 69.40 69.31 69.31 4.0K
14:46 69.27 69.27 69.25 69.25 1.6K
14:47 69.23 69.25 69.20 69.24 2.3K
14:48 69.23 69.23 69.06 69.13 8.1K
14:49 69.14 69.21 69.14 69.17 4.2K
14:50 69.22 69.22 69.22 69.22 0.7K
14:51 69.39 69.39 69.24 69.26 2.9K
14:52 69.33 69.33 69.24 69.24 1.5K
14:53 69.27 69.27 69.26 69.26 0.7K
14:54 69.27 69.27 69.27 69.27 0.5K
14:56 69.49 69.49 69.38 69.38 3.8K
14:57 69.34 69.34 69.34 69.34 0.5K
14:58 69.44 69.45 69.39 69.39 4.9K
15:02 69.58 69.58 69.54 69.54 1.2K
15:03 69.53 69.56 69.48 69.51 2.2K
15:04 69.51 69.51 69.49 69.49 1.5K
15:05 69.44 69.44 69.44 69.44 0.6K
15:06 69.57 69.57 69.57 69.57 6.2K
15:07 69.64 69.66 69.64 69.64 1.5K
15:09 69.78 69.78 69.77 69.77 1.4K
15:10 69.69 69.69 69.69 69.69 3.0K
15:11 69.67 69.74 69.64 69.74 2.6K
15:12 69.68 69.70 69.68 69.69 0.7K
15:14 69.49 69.49 69.42 69.43 4.8K
15:15 69.37 69.37 69.21 69.21 2.4K
15:16 69.24 69.24 69.24 69.24 1.1K
15:17 69.33 69.37 69.33 69.36 1.2K
15:18 69.34 69.37 69.34 69.37 0.8K
15:19 69.46 69.55 69.46 69.51 3.8K
15:20 69.52 69.52 69.38 69.38 3.8K
15:21 69.40 69.45 69.40 69.42 4.6K
15:22 69.44 69.47 69.39 69.39 531.9K
15:23 69.35 69.38 69.35 69.38 0.3K
15:24 69.42 69.42 69.39 69.39 3.3K
15:25 69.36 69.40 69.23 69.23 3.1K
15:26 69.19 69.19 69.09 69.09 1.7K
15:27 69.11 69.23 69.11 69.23 4.7K
15:28 69.15 69.15 69.15 69.15 1.7K
15:29 69.27 69.27 69.21 69.21 5.5K
15:30 69.18 69.31 69.18 69.31 4.1K
15:31 69.30 69.32 69.30 69.31 2.3K
15:32 69.28 69.38 69.24 69.24 3.4K
15:33 69.28 69.35 69.28 69.35 0.6K
15:34 69.33 69.46 69.31 69.46 3.7K
15:35 69.36 69.39 69.35 69.39 1.1K
15:36 69.24 69.24 69.24 69.24 0.3K
15:37 69.23 69.27 68.99 68.99 10.7K
15:38 68.87 69.01 68.86 68.88 5.8K
15:39 68.91 68.91 68.80 68.83 9.8K
15:40 68.80 68.83 68.77 68.81 8.7K
15:41 68.90 68.93 68.88 68.88 13.9K
15:42 68.97 69.09 68.97 69.09 5.7K
15:43 69.09 69.12 69.09 69.12 2.3K
15:44 69.24 69.33 69.24 69.33 6.3K
15:45 69.28 69.42 69.26 69.42 3.8K
15:46 69.47 69.49 69.29 69.29 4.7K
15:47 69.26 69.30 69.26 69.30 1.9K
15:48 69.23 69.24 69.17 69.18 2.4K
15:49 69.23 69.25 69.22 69.22 2.2K
15:50 69.16 69.20 69.16 69.20 3.7K
15:51 69.23 69.45 69.23 69.45 7.9K
15:52 69.51 69.91 69.51 69.89 28.3K
15:53 69.80 69.80 69.59 69.68 21.2K
15:54 69.65 69.73 69.59 69.72 26.3K
15:55 69.71 69.75 69.54 69.54 22.5K
15:56 69.35 69.39 68.50 68.50 82.7K
15:57 68.74 68.97 68.73 68.92 28.7K
15:58 68.85 69.09 68.85 68.94 16.9K
15:59 68.88 68.88 68.68 68.74 45.4K
16:00 68.74 68.79 68.74 68.79 52.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし