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 65.34 65.50 65.29 65.48 152.2K
09:31 65.47 65.55 65.41 65.53 19.2K
09:32 65.47 65.47 65.00 65.00 18.8K
09:33 65.02 65.12 64.93 65.09 14.4K
09:34 65.16 65.16 65.01 65.01 12.6K
09:35 65.15 65.33 65.15 65.23 20.9K
09:36 65.18 65.22 65.09 65.14 44.3K
09:37 65.04 65.04 64.98 64.99 63.3K
09:38 64.98 65.07 64.94 64.97 20.5K
09:39 64.97 65.15 64.95 65.12 19.5K
09:40 65.08 65.25 65.04 65.24 16.4K
09:41 65.36 65.36 65.20 65.36 9.2K
09:42 65.43 65.44 65.35 65.44 9.5K
09:43 65.43 65.43 65.36 65.39 2.2K
09:44 65.38 65.49 65.36 65.39 4.9K
09:45 65.40 65.40 65.29 65.33 4.0K
09:46 65.42 65.47 65.33 65.33 10.6K
09:47 65.20 65.20 65.07 65.13 32.6K
09:48 65.13 65.13 64.98 65.00 14.0K
09:49 64.90 65.05 64.82 65.02 13.1K
09:50 64.97 65.10 64.94 64.96 15.7K
09:51 64.92 65.00 64.72 64.74 20.8K
09:52 64.73 64.77 64.70 64.71 28.4K
09:53 64.61 64.63 64.53 64.53 13.0K
09:54 64.55 64.55 64.42 64.46 5.7K
09:55 64.44 64.52 64.36 64.50 7.4K
09:56 64.54 64.54 64.44 64.49 3.3K
09:57 64.45 64.51 64.40 64.51 4.4K
09:58 64.54 64.60 64.51 64.51 10.5K
09:59 64.46 64.50 64.40 64.43 7.6K
10:00 64.40 64.41 64.30 64.41 21.9K
10:01 64.36 64.36 64.10 64.11 15.6K
10:02 64.14 64.14 63.96 64.02 16.6K
10:03 64.07 64.07 63.70 63.70 36.1K
10:04 63.69 63.78 63.64 63.78 21.9K
10:05 63.79 63.82 63.62 63.63 11.0K
10:06 63.67 63.85 63.64 63.83 18.1K
10:07 63.87 63.87 63.67 63.79 13.5K
10:08 63.76 63.83 63.64 63.82 16.7K
10:09 63.82 63.83 63.66 63.69 65.8K
10:10 63.65 63.69 63.55 63.57 26.3K
10:11 63.57 63.60 63.46 63.52 14.1K
10:12 63.59 63.60 63.46 63.47 19.4K
10:13 63.46 63.50 63.43 63.43 11.0K
10:14 63.43 63.47 63.35 63.35 16.8K
10:15 63.32 63.48 63.23 63.30 37.4K
10:16 63.29 63.29 63.02 63.12 18.0K
10:17 63.08 63.12 62.87 62.94 14.4K
10:18 62.94 62.94 62.71 62.76 28.0K
10:19 62.84 63.09 62.68 63.09 40.4K
10:20 63.05 63.20 62.90 62.90 7.5K
10:21 62.87 63.14 62.79 63.14 15.7K
10:22 63.02 63.04 62.89 63.01 5.3K
10:23 63.02 63.18 63.02 63.15 15.4K
10:24 63.17 63.42 63.11 63.42 11.0K
10:25 63.46 63.64 63.46 63.60 21.7K
10:26 63.56 63.56 63.41 63.56 10.1K
10:27 63.51 63.52 63.37 63.37 8.2K
10:28 63.32 63.37 63.32 63.36 2.9K
10:29 63.33 63.38 63.12 63.12 12.4K
10:30 63.13 63.37 63.09 63.37 8.9K
10:31 63.49 63.49 63.22 63.22 5.5K
10:32 63.34 63.34 63.19 63.21 4.2K
10:33 63.28 63.28 62.97 62.99 17.1K
10:34 62.99 63.12 62.94 63.04 18.6K
10:35 63.03 63.04 62.95 62.97 12.2K
10:36 62.87 63.11 62.85 63.08 11.3K
10:37 63.02 63.39 63.02 63.26 21.1K
10:38 63.24 63.46 63.23 63.44 23.0K
10:39 63.36 63.37 63.26 63.26 6.0K
10:40 63.22 63.29 63.13 63.18 5.7K
10:41 63.18 63.28 63.18 63.19 3.3K
10:42 63.17 63.21 63.12 63.21 4.4K
10:43 63.16 63.20 63.14 63.18 10.0K
10:44 63.05 63.06 62.97 62.97 6.9K
10:45 62.97 63.01 62.82 62.87 9.7K
10:46 62.87 62.89 62.80 62.80 7.4K
10:47 62.79 63.01 62.70 63.00 22.0K
10:48 62.99 63.21 62.99 62.99 21.4K
10:49 63.05 63.05 62.89 62.95 4.5K
10:50 62.94 62.94 62.71 62.75 11.7K
10:51 62.79 62.82 62.76 62.77 2.2K
10:52 62.76 62.78 62.74 62.74 2.3K
10:53 62.80 62.83 62.80 62.83 2.7K
10:54 62.82 62.82 62.70 62.76 4.5K
10:55 62.75 62.75 62.63 62.75 18.8K
10:56 62.66 62.80 62.56 62.80 20.4K
10:57 62.87 62.92 62.76 62.79 4.4K
10:58 62.81 62.84 62.75 62.83 9.0K
10:59 62.96 63.08 62.90 63.08 2.9K
11:00 63.11 63.13 62.88 62.88 5.6K
11:01 62.98 63.26 62.98 63.26 16.4K
11:02 63.23 63.33 63.17 63.27 6.6K
11:03 63.21 63.24 63.12 63.24 3.3K
11:04 63.18 63.18 63.06 63.06 6.1K
11:05 63.05 63.20 63.05 63.20 5.7K
11:06 63.10 63.18 63.02 63.18 9.2K
11:07 63.19 63.31 63.19 63.31 10.2K
11:08 63.39 63.39 63.21 63.21 15.5K
11:09 63.21 63.40 63.21 63.38 2.7K
11:10 63.32 63.32 63.22 63.26 3.4K
11:11 63.19 63.20 63.17 63.17 9.4K
11:12 63.22 63.28 63.22 63.28 5.6K
11:13 63.34 63.39 63.34 63.39 12.2K
11:14 63.37 63.49 63.37 63.41 9.4K
11:15 63.39 63.49 63.29 63.49 5.8K
11:16 63.52 63.52 63.39 63.39 7.0K
11:17 63.40 63.45 63.36 63.39 12.0K
11:18 63.36 63.36 63.24 63.26 11.2K
11:19 63.28 63.28 63.15 63.19 4.0K
11:20 63.20 63.29 63.19 63.29 6.7K
11:21 63.28 63.28 63.19 63.23 3.5K
11:22 63.23 63.30 63.22 63.23 19.6K
11:23 63.22 63.38 63.22 63.38 2.6K
11:24 63.36 63.57 63.36 63.57 9.3K
11:25 63.51 63.56 63.48 63.55 2.8K
11:26 63.51 63.51 63.51 63.51 0.6K
11:27 63.46 63.48 63.44 63.44 1.3K
11:28 63.46 63.46 63.46 63.46 0.4K
11:29 63.40 63.43 63.40 63.42 1.5K
11:30 63.45 63.55 63.45 63.53 5.2K
11:31 63.58 63.62 63.58 63.62 1.9K
11:32 63.71 63.73 63.62 63.72 2.7K
11:33 63.71 63.78 63.70 63.74 2.2K
11:34 63.91 63.98 63.91 63.98 7.6K
11:35 63.96 63.96 63.95 63.95 2.6K
11:36 63.94 63.98 63.89 63.98 5.1K
11:37 64.10 64.10 64.07 64.07 15.9K
11:38 64.01 64.04 63.96 63.96 2.9K
11:39 63.90 63.90 63.83 63.83 5.9K
11:40 63.83 63.86 63.71 63.72 6.0K
11:41 63.72 63.75 63.63 63.65 6.6K
11:42 63.63 63.65 63.56 63.56 4.0K
11:43 63.59 63.61 63.56 63.58 18.3K
11:44 63.50 63.51 63.36 63.39 3.8K
11:45 63.44 63.54 63.44 63.54 7.1K
11:46 63.58 63.64 63.58 63.59 6.1K
11:47 63.59 63.67 63.59 63.67 3.2K
11:48 63.66 63.79 63.66 63.76 3.9K
11:49 63.64 63.64 63.64 63.64 2.2K
11:50 63.61 63.61 63.61 63.61 0.2K
11:51 63.55 63.66 63.54 63.54 2.1K
11:52 63.59 63.59 63.47 63.49 1.5K
11:53 63.49 63.49 63.39 63.40 1.3K
11:54 63.47 63.56 63.47 63.50 0.9K
11:55 63.48 63.48 63.42 63.44 2.3K
11:56 63.44 63.44 63.24 63.24 11.1K
11:57 63.27 63.35 63.27 63.32 6.1K
11:58 63.30 63.35 63.25 63.28 6.4K
11:59 63.25 63.26 63.21 63.23 3.8K
12:00 63.23 63.33 63.23 63.33 4.5K
12:01 63.39 63.39 63.35 63.39 6.8K
12:02 63.35 63.36 63.29 63.29 12.0K
12:03 63.11 63.26 63.11 63.17 2.8K
12:04 63.14 63.27 63.14 63.17 6.2K
12:05 63.15 63.18 63.12 63.12 2.0K
12:06 63.19 63.19 62.99 63.05 9.6K
12:07 63.01 63.03 62.94 62.95 4.5K
12:08 62.94 63.02 62.93 62.94 4.2K
12:09 62.97 63.04 62.97 63.01 7.1K
12:10 63.04 63.13 63.04 63.10 14.8K
12:11 63.12 63.17 63.12 63.17 4.5K
12:12 63.14 63.18 63.12 63.18 2.1K
12:13 63.01 63.09 63.01 63.09 0.7K
12:14 63.16 63.21 63.16 63.21 2.1K
12:15 63.20 63.20 63.08 63.08 2.1K
12:16 63.10 63.10 62.96 62.96 15.0K
12:17 62.96 62.96 62.92 62.95 8.6K
12:18 62.98 62.98 62.77 62.79 9.8K
12:19 62.85 62.96 62.83 62.90 2.3K
12:20 62.92 62.93 62.90 62.93 0.9K
12:21 62.90 62.90 62.84 62.84 1.2K
12:22 62.79 62.81 62.77 62.77 2.7K
12:23 62.78 62.78 62.64 62.66 14.4K
12:24 62.71 62.82 62.68 62.79 11.0K
12:25 62.80 62.89 62.80 62.89 4.4K
12:26 62.84 62.86 62.79 62.83 5.6K
12:27 62.78 62.78 62.69 62.74 3.3K
12:28 62.75 62.90 62.75 62.90 1.9K
12:29 62.92 62.92 62.81 62.81 5.8K
12:30 62.90 62.90 62.80 62.80 9.5K
12:31 62.87 62.94 62.80 62.94 10.7K
12:32 63.02 63.02 62.87 62.87 2.5K
12:33 62.81 62.83 62.71 62.83 6.2K
12:34 62.91 62.96 62.91 62.94 1.8K
12:35 62.87 62.95 62.85 62.85 24.7K
12:36 62.83 62.83 62.72 62.78 6.9K
12:37 62.80 62.80 62.72 62.72 10.8K
12:38 62.70 62.70 62.66 62.66 16.0K
12:39 62.67 62.69 62.54 62.57 23.1K
12:40 62.61 62.63 62.57 62.63 46.7K
12:41 62.66 62.78 62.66 62.68 8.4K
12:42 62.71 62.74 62.70 62.74 2.8K
12:43 62.74 62.79 62.71 62.76 22.4K
12:44 62.72 62.74 62.65 62.65 4.9K
12:45 62.66 62.72 62.62 62.72 2.7K
12:46 62.75 62.81 62.69 62.72 6.7K
12:47 62.77 62.77 62.70 62.72 2.9K
12:48 62.71 62.71 62.64 62.64 1.4K
12:49 62.51 62.59 62.51 62.59 15.2K
12:50 62.58 62.58 62.51 62.51 13.3K
12:51 62.46 62.52 62.45 62.47 6.1K
12:52 62.45 62.45 62.39 62.43 5.9K
12:53 62.48 62.62 62.45 62.54 14.3K
12:54 62.60 62.60 62.44 62.53 5.8K
12:55 62.53 62.59 62.52 62.53 23.6K
12:56 62.65 62.66 62.58 62.66 11.2K
12:57 62.67 62.67 62.60 62.60 10.0K
12:58 62.57 62.57 62.51 62.53 5.3K
12:59 62.44 62.48 62.41 62.41 9.3K
13:00 62.38 62.44 62.38 62.42 6.1K
13:01 62.44 62.47 62.31 62.31 11.3K
13:02 62.37 62.41 62.21 62.31 21.9K
13:03 62.30 62.34 62.12 62.14 5.9K
13:04 62.14 62.17 62.07 62.08 9.8K
13:05 62.05 62.13 62.03 62.03 6.9K
13:06 62.07 62.08 61.96 61.96 22.7K
13:07 61.97 61.97 61.93 61.97 14.9K
13:08 61.93 62.06 61.93 62.06 6.6K
13:09 62.06 62.13 62.02 62.09 23.8K
13:10 62.11 62.20 62.07 62.20 10.2K
13:11 62.14 62.14 61.92 61.97 5.5K
13:12 62.01 62.01 61.90 61.91 3.3K
13:13 61.92 61.99 61.90 61.92 3.8K
13:14 61.96 62.11 61.96 62.11 6.6K
13:15 62.06 62.21 62.06 62.21 8.6K
13:16 62.29 62.32 62.29 62.32 1.1K
13:17 62.36 62.62 62.33 62.45 12.8K
13:18 62.49 62.51 62.44 62.45 2.0K
13:19 62.44 62.53 62.40 62.40 13.3K
13:20 62.42 62.42 62.26 62.26 3.1K
13:21 62.37 62.56 62.37 62.56 3.6K
13:22 62.50 62.65 62.50 62.65 3.9K
13:23 62.65 62.65 62.60 62.60 3.8K
13:24 62.63 62.63 62.62 62.62 3.4K
13:25 62.44 62.48 62.42 62.43 8.0K
13:26 62.46 62.53 62.43 62.53 11.9K
13:27 62.50 62.50 62.46 62.48 2.7K
13:28 62.46 62.51 62.44 62.44 2.1K
13:29 62.45 62.45 62.45 62.45 1.7K
13:30 62.50 62.50 62.39 62.39 2.8K
13:31 62.42 62.42 62.33 62.38 11.9K
13:32 62.35 62.42 62.31 62.31 7.3K
13:33 62.27 62.37 62.27 62.37 3.7K
13:34 62.34 62.34 62.27 62.27 1.6K
13:35 62.20 62.23 62.19 62.19 2.4K
13:36 62.24 62.24 62.05 62.05 5.0K
13:37 61.99 62.02 61.97 62.02 3.6K
13:38 62.04 62.12 62.04 62.10 1.7K
13:39 62.10 62.13 62.09 62.13 1.6K
13:40 62.11 62.13 62.04 62.04 1.2K
13:41 61.98 62.08 61.98 62.06 2.1K
13:42 62.11 62.18 62.09 62.11 2.7K
13:43 62.09 62.15 62.09 62.12 1.0K
13:44 62.16 62.18 62.07 62.07 6.1K
13:45 62.08 62.13 62.08 62.13 4.6K
13:46 62.21 62.21 62.02 62.02 4.5K
13:47 62.01 62.01 61.97 62.00 6.1K
13:48 61.97 61.97 61.93 61.93 3.2K
13:49 61.98 62.03 61.95 62.01 6.4K
13:50 61.95 61.95 61.92 61.93 1.8K
13:51 61.91 61.95 61.85 61.95 8.7K
13:52 61.93 61.93 61.89 61.89 1.9K
13:53 61.90 61.96 61.88 61.95 3.0K
13:54 61.96 61.96 61.90 61.95 3.9K
13:55 61.86 61.90 61.81 61.81 6.5K
13:56 61.82 61.94 61.82 61.94 5.1K
13:57 61.86 62.06 61.86 62.06 2.4K
13:58 62.05 62.12 62.02 62.03 5.3K
13:59 62.03 62.09 61.95 61.96 11.9K
14:00 61.98 61.98 61.91 61.91 3.2K
14:01 61.96 62.02 61.96 62.02 4.7K
14:02 62.05 62.09 62.05 62.09 3.8K
14:03 62.15 62.18 62.05 62.05 4.2K
14:04 62.05 62.11 62.05 62.09 2.8K
14:05 62.09 62.09 62.03 62.05 7.6K
14:06 62.05 62.05 61.88 61.91 5.6K
14:07 61.77 61.79 61.74 61.78 5.8K
14:08 61.75 61.75 61.70 61.72 13.5K
14:09 61.80 61.81 61.78 61.81 5.4K
14:10 61.85 61.96 61.85 61.96 3.5K
14:11 61.96 62.39 61.96 62.29 30.8K
14:12 62.38 62.49 62.33 62.46 12.1K
14:13 62.35 62.35 62.10 62.11 11.5K
14:14 62.26 62.27 62.19 62.27 3.6K
14:15 62.27 62.30 62.26 62.29 1.3K
14:16 62.26 62.26 62.14 62.14 6.2K
14:17 62.19 62.20 62.08 62.08 8.8K
14:18 62.16 62.16 62.03 62.13 3.4K
14:19 62.01 62.01 61.95 61.95 1.0K
14:20 61.96 62.06 61.96 62.06 2.2K
14:21 62.10 62.11 62.06 62.06 1.7K
14:22 61.98 62.01 61.98 62.01 3.2K
14:23 62.03 62.03 61.97 61.97 2.5K
14:24 61.89 61.95 61.88 61.95 10.0K
14:25 61.91 61.92 61.87 61.92 51.7K
14:26 61.92 61.92 61.81 61.81 18.6K
14:27 61.82 61.87 61.82 61.87 2.4K
14:28 61.90 61.90 61.90 61.90 3.1K
14:29 61.91 61.99 61.91 61.99 18.4K
14:30 61.93 62.10 61.93 62.10 5.4K
14:31 62.12 62.12 62.08 62.12 1.6K
14:32 62.00 62.00 61.88 61.88 7.3K
14:33 61.80 61.88 61.80 61.88 0.9K
14:34 61.88 61.92 61.86 61.88 18.7K
14:35 61.84 61.85 61.77 61.82 15.5K
14:36 61.82 61.84 61.79 61.81 1.5K
14:37 61.87 61.87 61.82 61.82 7.9K
14:38 61.76 61.76 61.73 61.76 11.8K
14:39 61.82 61.82 61.75 61.75 0.9K
14:40 61.79 61.90 61.79 61.90 6.4K
14:41 61.87 61.91 61.83 61.83 7.8K
14:42 61.90 62.00 61.89 62.00 19.2K
14:43 61.98 62.09 61.98 62.09 1.5K
14:44 62.08 62.08 61.99 62.03 4.3K
14:45 62.01 62.04 61.96 62.02 4.3K
14:46 61.98 62.01 61.87 61.91 18.0K
14:47 61.90 61.92 61.87 61.87 1.0K
14:48 61.80 61.84 61.80 61.84 2.1K
14:49 61.81 61.81 61.76 61.76 2.4K
14:50 61.78 61.78 61.75 61.75 2.6K
14:51 61.91 61.91 61.77 61.77 7.3K
14:52 61.80 61.83 61.74 61.74 3.8K
14:53 61.71 61.71 61.60 61.62 13.1K
14:54 61.53 61.56 61.44 61.44 14.1K
14:55 61.48 61.48 61.39 61.42 12.8K
14:56 61.44 61.48 61.40 61.39 8.0K
14:57 61.43 61.43 61.35 61.35 3.4K
14:58 61.33 61.34 61.27 61.27 4.0K
14:59 61.29 61.32 61.25 61.32 14.4K
15:00 61.26 61.47 61.21 61.47 14.3K
15:01 61.51 61.52 61.46 61.48 4.2K
15:02 61.52 61.52 61.40 61.42 7.6K
15:03 61.39 61.39 61.27 61.28 5.8K
15:04 61.30 61.30 61.17 61.24 17.7K
15:05 61.25 61.44 61.25 61.40 8.3K
15:06 61.28 61.41 61.28 61.33 8.7K
15:07 61.34 61.36 61.33 61.36 11.3K
15:08 61.45 61.45 61.29 61.29 6.1K
15:09 61.25 61.41 61.25 61.34 19.4K
15:10 61.38 61.44 61.36 61.39 8.0K
15:11 61.25 61.32 61.22 61.32 7.7K
15:12 61.39 61.49 61.39 61.49 3.5K
15:13 61.52 61.54 61.46 61.50 2.6K
15:14 61.56 61.75 61.55 61.71 6.8K
15:15 61.69 61.88 61.68 61.88 5.3K
15:16 61.85 62.00 61.83 61.93 3.6K
15:17 61.80 61.80 61.72 61.72 9.0K
15:18 61.73 61.79 61.69 61.78 5.0K
15:19 61.89 61.95 61.88 61.88 5.1K
15:20 61.87 62.07 61.87 61.93 5.5K
15:21 61.93 61.93 61.82 61.82 9.3K
15:22 61.84 61.84 61.77 61.82 4.0K
15:23 61.81 61.98 61.79 61.98 7.5K
15:24 61.99 62.18 61.99 62.16 11.5K
15:25 62.09 62.27 62.09 62.27 2.6K
15:26 62.14 62.22 62.14 62.22 4.3K
15:27 62.33 62.33 62.23 62.25 6.3K
15:28 62.32 62.32 62.24 62.28 6.3K
15:29 62.30 62.30 62.05 62.05 344.6K
15:30 62.11 62.28 62.11 62.28 3.0K
15:31 62.44 62.44 62.34 62.41 9.5K
15:32 62.39 62.48 62.37 62.40 10.1K
15:33 62.41 62.62 62.41 62.61 6.4K
15:34 62.59 62.83 62.58 62.80 9.3K
15:35 62.75 62.75 62.63 62.67 8.2K
15:36 62.63 62.66 62.58 62.58 9.2K
15:37 62.59 62.59 62.49 62.50 2.7K
15:38 62.44 62.58 62.44 62.58 8.4K
15:39 62.57 62.68 62.56 62.66 4.8K
15:40 62.62 62.62 62.46 62.46 1.2K
15:41 62.38 62.38 62.33 62.35 6.2K
15:42 62.37 62.37 62.22 62.22 2.7K
15:43 62.22 62.33 62.22 62.24 14.5K
15:44 62.30 62.30 62.19 62.22 2.3K
15:45 62.26 62.32 62.24 62.32 4.2K
15:46 62.30 62.30 62.21 62.21 1.3K
15:47 62.18 62.25 62.18 62.22 4.2K
15:48 62.26 62.30 62.25 62.25 4.7K
15:49 62.21 62.30 62.21 62.30 1.1K
15:50 62.38 62.55 62.38 62.55 11.1K
15:51 62.55 62.56 62.45 62.45 4.5K
15:52 62.47 62.51 62.44 62.51 4.9K
15:53 62.46 62.49 62.32 62.34 8.4K
15:54 62.32 62.35 62.26 62.30 4.9K
15:55 62.39 62.51 62.39 62.51 12.0K
15:56 62.49 62.58 62.49 62.51 7.0K
15:57 62.54 62.54 62.44 62.44 11.9K
15:58 62.49 62.51 62.39 62.39 19.9K
15:59 62.39 62.42 62.32 62.42 46.9K
16:00 62.44 62.44 62.43 62.43 56.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし