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 64.41 64.69 64.41 64.61 161.5K
09:31 64.61 64.61 64.20 64.24 15.0K
09:32 64.19 64.35 64.11 64.30 11.3K
09:33 64.16 64.22 64.02 64.08 18.3K
09:34 64.05 64.09 63.91 64.02 10.2K
09:35 64.06 64.13 63.90 64.08 18.9K
09:36 64.09 64.29 64.09 64.24 12.6K
09:37 64.35 64.56 64.35 64.53 12.3K
09:38 64.50 64.51 64.26 64.26 39.8K
09:39 64.19 64.36 64.19 64.36 15.9K
09:40 64.32 64.37 64.28 64.32 9.1K
09:41 64.29 64.30 64.12 64.12 17.1K
09:42 64.05 64.18 64.05 64.15 7.8K
09:43 64.12 64.30 64.12 64.24 10.9K
09:44 64.21 64.30 64.21 64.29 10.0K
09:45 64.19 64.19 63.98 63.98 21.5K
09:46 63.97 64.04 63.91 64.02 15.3K
09:47 64.01 64.18 63.93 64.18 15.7K
09:48 64.16 64.36 64.16 64.34 23.0K
09:49 64.33 64.46 64.31 64.45 12.4K
09:50 64.46 64.46 64.34 64.40 16.9K
09:51 64.40 64.44 64.20 64.24 18.7K
09:52 64.26 64.35 64.25 64.28 6.7K
09:53 64.28 64.28 64.15 64.15 11.9K
09:54 64.09 64.09 63.89 63.89 4.5K
09:55 63.93 63.93 63.90 63.93 15.3K
09:56 63.89 64.04 63.89 64.04 8.0K
09:57 64.02 64.02 63.91 63.93 10.5K
09:58 63.95 64.10 63.95 64.06 4.2K
09:59 64.06 64.06 63.92 63.98 2.7K
10:00 63.85 64.28 63.75 64.28 48.5K
10:01 64.30 64.31 63.95 63.95 27.3K
10:02 63.90 63.90 63.49 63.57 21.6K
10:03 63.51 63.68 63.46 63.53 25.4K
10:04 63.48 63.53 63.28 63.35 13.3K
10:05 63.35 63.51 63.35 63.48 14.6K
10:06 63.53 63.87 63.53 63.77 8.5K
10:07 63.77 63.83 63.67 63.71 11.4K
10:08 63.79 64.05 63.74 64.00 22.3K
10:09 64.06 64.25 64.03 64.15 30.7K
10:10 64.10 64.24 64.06 64.17 2.4K
10:11 64.07 64.12 64.01 64.01 4.6K
10:12 64.02 64.02 63.91 63.92 10.9K
10:13 63.94 63.94 63.84 63.88 3.8K
10:14 63.86 63.87 63.76 63.76 3.8K
10:15 63.67 63.89 63.67 63.89 1.7K
10:16 63.86 63.87 63.71 63.72 2.0K
10:17 63.69 63.69 63.57 63.59 5.1K
10:18 63.57 63.59 63.53 63.58 3.3K
10:19 63.56 63.81 63.56 63.75 8.3K
10:20 63.69 63.80 63.69 63.80 4.3K
10:21 63.75 63.80 63.59 63.60 12.7K
10:22 63.61 63.62 63.49 63.52 9.6K
10:23 63.50 63.51 63.48 63.51 7.9K
10:24 63.53 63.53 63.45 63.50 3.8K
10:25 63.51 63.51 63.41 63.45 4.2K
10:26 63.38 63.51 63.38 63.44 6.5K
10:27 63.41 63.47 63.27 63.27 16.7K
10:28 63.18 63.20 63.16 63.18 3.6K
10:29 63.14 63.19 63.12 63.12 4.2K
10:30 63.29 63.34 63.16 63.16 23.2K
10:31 63.26 63.39 63.26 63.29 5.7K
10:32 63.22 63.28 63.19 63.23 5.4K
10:33 63.09 63.31 63.09 63.31 16.9K
10:34 63.29 63.29 63.11 63.12 11.7K
10:35 63.09 63.13 63.09 63.09 2.2K
10:36 63.06 63.22 63.04 63.05 13.7K
10:37 62.95 62.97 62.89 62.93 5.0K
10:38 62.81 62.81 62.70 62.70 5.9K
10:39 62.74 62.77 62.64 62.72 6.1K
10:40 62.76 62.81 62.66 62.70 6.7K
10:41 62.55 62.61 62.49 62.49 5.1K
10:42 62.59 62.64 62.59 62.62 2.6K
10:43 62.64 62.77 62.62 62.77 8.3K
10:44 62.85 62.88 62.78 62.78 11.3K
10:45 62.76 62.91 62.76 62.91 12.4K
10:46 62.80 62.97 62.76 62.96 22.8K
10:47 62.91 62.94 62.84 62.94 3.9K
10:48 62.90 62.90 62.80 62.81 2.0K
10:49 62.78 62.78 62.66 62.71 6.9K
10:50 62.79 62.93 62.79 62.91 5.0K
10:51 62.90 63.00 62.90 63.00 2.7K
10:52 62.92 63.21 62.92 63.21 14.3K
10:53 63.19 63.24 63.07 63.24 7.1K
10:54 63.22 63.56 63.22 63.45 19.6K
10:55 63.51 63.51 63.36 63.36 17.1K
10:56 63.40 63.40 63.25 63.27 36.2K
10:57 63.23 63.23 63.11 63.18 36.0K
10:58 63.12 63.20 63.04 63.04 19.4K
10:59 62.98 63.03 62.98 63.00 3.4K
11:00 63.02 63.10 63.00 63.10 6.6K
11:01 63.16 63.25 63.16 63.25 1.9K
11:02 63.18 63.30 63.17 63.18 3.7K
11:03 63.22 63.22 63.17 63.17 1.8K
11:04 63.26 63.31 63.25 63.30 2.8K
11:05 63.48 63.48 63.45 63.45 0.4K
11:06 63.44 63.66 63.44 63.60 7.2K
11:07 63.67 63.94 63.67 63.87 17.0K
11:08 63.82 63.82 63.73 63.77 3.8K
11:09 63.76 64.00 63.76 64.00 8.9K
11:10 63.97 63.97 63.86 63.86 8.8K
11:11 63.87 63.90 63.80 63.84 8.7K
11:12 63.87 64.15 63.87 64.15 10.6K
11:13 64.12 64.26 64.12 64.20 14.7K
11:14 64.14 64.26 64.14 64.19 0.7K
11:15 64.30 64.36 64.30 64.31 6.0K
11:16 64.41 64.41 64.13 64.13 6.8K
11:17 64.15 64.25 64.15 64.21 3.1K
11:18 64.11 64.11 64.01 64.01 2.6K
11:19 64.03 64.11 64.03 64.11 3.6K
11:20 64.10 64.15 64.07 64.07 11.2K
11:21 64.04 64.13 64.04 64.05 4.9K
11:22 64.04 64.20 63.94 64.06 12.9K
11:23 64.06 64.08 63.91 63.91 6.4K
11:24 63.92 63.92 63.84 63.84 2.0K
11:25 63.83 63.90 63.83 63.86 4.0K
11:26 63.95 64.11 63.95 64.10 4.9K
11:27 64.05 64.12 63.95 63.97 15.0K
11:28 63.98 63.98 63.90 63.96 1.5K
11:29 63.94 63.94 63.88 63.88 0.4K
11:30 63.97 63.98 63.89 63.98 0.6K
11:31 64.09 64.18 64.09 64.18 4.8K
11:32 64.21 64.22 64.14 64.16 6.5K
11:33 64.14 64.14 64.11 64.11 0.5K
11:34 64.09 64.09 64.09 64.09 8.0K
11:35 64.09 64.14 64.09 64.11 3.3K
11:36 64.16 64.19 64.15 64.15 4.1K
11:37 64.17 64.17 64.11 64.11 6.7K
11:38 64.10 64.20 64.09 64.19 5.4K
11:39 64.23 64.24 64.18 64.19 7.0K
11:40 64.20 64.32 64.20 64.32 4.2K
11:41 64.27 64.27 64.15 64.15 2.4K
11:42 64.15 64.16 64.12 64.16 4.3K
11:43 64.20 64.20 64.20 64.19 0.5K
11:44 64.20 64.20 64.15 64.15 1.5K
11:45 64.07 64.14 64.07 64.12 7.1K
11:46 64.00 64.05 63.96 63.98 5.3K
11:47 64.04 64.04 63.99 64.01 3.0K
11:48 64.05 64.15 64.04 64.13 2.0K
11:49 64.13 64.18 64.13 64.14 5.2K
11:51 64.08 64.15 64.08 64.14 2.2K
11:52 64.10 64.10 64.10 64.10 0.9K
11:53 64.06 64.18 64.04 64.18 2.4K
11:54 64.21 64.21 64.21 64.21 0.2K
11:55 64.31 64.43 64.31 64.43 2.3K
11:56 64.44 64.50 64.44 64.45 6.3K
11:57 64.39 64.42 64.39 64.42 0.5K
11:58 64.42 64.42 64.21 64.21 4.3K
11:59 64.21 64.22 64.18 64.18 1.5K
12:00 64.09 64.10 64.07 64.07 1.7K
12:01 64.11 64.21 64.08 64.17 2.4K
12:02 64.20 64.31 64.20 64.31 1.9K
12:03 64.33 64.38 64.33 64.38 0.4K
12:04 64.41 64.41 64.34 64.35 2.2K
12:05 64.30 64.30 64.30 64.30 0.9K
12:06 64.28 64.32 64.15 64.15 2.2K
12:07 64.12 64.12 64.04 64.04 4.7K
12:08 64.02 64.13 64.02 64.13 2.2K
12:09 64.03 64.03 64.03 64.03 0.2K
12:10 64.01 64.01 63.85 63.85 8.4K
12:11 63.99 64.00 63.93 63.94 1.4K
12:12 63.93 63.94 63.84 63.84 1.0K
12:13 63.86 63.86 63.82 63.82 0.4K
12:14 63.81 63.81 63.73 63.77 3.8K
12:15 63.76 63.81 63.72 63.81 1.6K
12:16 63.81 63.87 63.79 63.87 3.7K
12:17 63.83 63.83 63.81 63.83 0.9K
12:18 63.85 63.85 63.85 63.85 2.5K
12:19 63.94 63.94 63.94 63.94 2.1K
12:20 64.01 64.04 64.01 64.04 0.5K
12:21 64.09 64.21 64.09 64.21 1.3K
12:22 64.20 64.33 64.20 64.33 7.5K
12:23 64.30 64.30 64.20 64.20 1.8K
12:24 64.21 64.24 64.21 64.24 0.6K
12:25 64.28 64.29 64.28 64.29 0.9K
12:26 64.40 64.47 64.36 64.46 2.6K
12:27 64.41 64.41 64.36 64.38 2.7K
12:28 64.50 64.50 64.35 64.37 3.7K
12:29 64.33 64.36 64.33 64.36 4.5K
12:30 64.41 64.41 64.41 64.41 0.2K
12:31 64.45 64.48 64.45 64.48 3.1K
12:32 64.37 64.54 64.37 64.52 3.9K
12:33 64.48 64.52 64.46 64.47 2.4K
12:34 64.52 64.52 64.47 64.52 1.1K
12:35 64.50 64.56 64.48 64.56 2.2K
12:36 64.58 64.60 64.57 64.57 4.8K
12:37 64.58 64.58 64.58 64.58 0.5K
12:38 64.55 64.59 64.55 64.59 5.5K
12:39 64.53 64.53 64.53 64.53 0.9K
12:40 64.53 64.53 64.38 64.38 0.6K
12:41 64.38 64.49 64.38 64.49 2.4K
12:42 64.51 64.52 64.49 64.52 2.3K
12:43 64.64 64.71 64.59 64.59 16.0K
12:44 64.54 64.54 64.49 64.52 0.9K
12:45 64.53 64.54 64.53 64.54 0.5K
12:46 64.59 64.59 64.55 64.55 0.8K
12:47 64.52 64.54 64.52 64.54 2.3K
12:48 64.53 64.53 64.47 64.47 1.4K
12:49 64.47 64.54 64.47 64.54 0.8K
12:50 64.56 64.56 64.55 64.55 2.4K
12:51 64.65 64.68 64.65 64.68 0.6K
12:52 64.76 64.76 64.62 64.62 2.2K
12:53 64.57 64.57 64.43 64.43 16.1K
12:54 64.41 64.42 64.39 64.42 0.9K
12:55 64.44 64.49 64.44 64.49 1.3K
12:56 64.49 64.51 64.44 64.44 1.3K
12:57 64.40 64.40 64.33 64.33 5.4K
12:58 64.31 64.35 64.31 64.32 5.7K
12:59 64.31 64.31 64.25 64.25 5.6K
13:00 64.33 64.33 64.24 64.26 1.4K
13:01 64.22 64.23 64.22 64.23 0.4K
13:02 64.20 64.20 64.12 64.15 6.6K
13:03 64.17 64.17 64.17 64.17 0.2K
13:04 64.20 64.21 64.18 64.18 1.8K
13:05 64.24 64.30 64.22 64.30 1.1K
13:06 64.28 64.35 64.26 64.29 5.2K
13:08 64.25 64.25 64.21 64.25 1.1K
13:09 64.24 64.32 64.24 64.32 1.3K
13:10 64.35 64.45 64.35 64.45 0.9K
13:11 64.46 64.46 64.34 64.34 1.7K
13:12 64.30 64.30 64.30 64.30 1.0K
13:13 64.32 64.32 64.27 64.31 1.2K
13:14 64.39 64.39 64.32 64.32 1.6K
13:15 64.29 64.34 64.27 64.33 1.5K
13:16 64.33 64.44 64.33 64.44 0.6K
13:17 64.40 64.42 64.40 64.42 1.5K
13:18 64.49 64.49 64.48 64.49 0.8K
13:19 64.45 64.45 64.41 64.41 8.4K
13:20 64.44 64.45 64.42 64.44 1.3K
13:21 64.45 64.45 64.31 64.31 2.0K
13:22 64.30 64.30 64.30 64.30 0.7K
13:23 64.13 64.22 64.13 64.18 5.6K
13:25 64.24 64.27 64.13 64.13 0.7K
13:26 64.07 64.15 64.07 64.15 1.8K
13:27 64.06 64.06 64.06 64.06 3.2K
13:28 63.99 64.00 63.85 63.85 6.0K
13:29 63.88 63.96 63.86 63.96 2.2K
13:30 64.01 64.20 64.01 64.10 29.7K
13:31 64.09 64.16 64.07 64.16 2.5K
13:32 64.08 64.08 64.04 64.04 2.7K
13:33 64.06 64.06 64.06 64.06 1.5K
13:34 64.02 64.02 64.02 64.02 0.4K
13:35 64.03 64.03 63.91 63.93 2.1K
13:36 63.85 63.93 63.84 63.93 6.2K
13:38 63.93 64.00 63.90 64.00 18.1K
13:39 64.08 64.08 64.08 64.08 0.7K
13:40 64.07 64.10 64.07 64.10 1.4K
13:41 64.14 64.22 64.14 64.22 3.4K
13:42 64.19 64.27 64.19 64.27 3.6K
13:43 64.18 64.25 64.15 64.20 2.5K
13:44 64.27 64.36 64.27 64.36 1.5K
13:45 64.36 64.36 64.29 64.30 8.0K
13:46 64.33 64.45 64.31 64.45 1.9K
13:47 64.43 64.48 64.43 64.48 5.8K
13:48 64.48 64.55 64.48 64.55 7.0K
13:49 64.54 64.57 64.45 64.47 7.1K
13:50 64.43 64.46 64.41 64.46 3.1K
13:51 64.50 64.50 64.50 64.50 4.5K
13:53 64.42 64.42 64.37 64.37 1.9K
13:54 64.38 64.39 64.38 64.39 1.5K
13:55 64.34 64.34 64.28 64.28 2.5K
13:56 64.30 64.30 64.25 64.25 1.0K
13:57 64.13 64.13 64.13 64.13 0.8K
13:58 64.28 64.29 64.24 64.24 8.5K
13:59 64.26 64.26 64.22 64.22 0.8K
14:00 64.31 64.41 64.31 64.41 3.2K
14:01 64.49 64.59 64.49 64.54 4.4K
14:02 64.55 64.62 64.54 64.62 1.6K
14:03 64.58 64.84 64.58 64.84 12.4K
14:04 64.76 64.81 64.72 64.72 3.5K
14:05 64.76 64.76 64.63 64.65 3.5K
14:06 64.68 64.68 64.65 64.65 0.7K
14:07 64.66 64.71 64.66 64.71 5.0K
14:08 64.81 64.83 64.78 64.82 1.9K
14:09 64.72 64.75 64.72 64.75 1.2K
14:10 64.80 64.93 64.80 64.93 4.8K
14:11 64.94 64.96 64.85 64.85 1.0K
14:12 64.89 65.11 64.89 65.11 8.6K
14:13 65.08 65.14 65.08 65.10 2.4K
14:14 65.18 65.18 65.08 65.18 2.4K
14:15 65.14 65.14 65.05 65.05 0.9K
14:16 65.02 65.02 64.89 64.91 10.2K
14:17 64.94 65.01 64.89 64.91 2.7K
14:18 64.93 64.95 64.93 64.95 1.3K
14:19 65.02 65.11 65.02 65.06 6.7K
14:20 65.04 65.17 65.00 65.17 4.2K
14:21 65.19 65.47 65.19 65.47 9.9K
14:22 65.45 65.45 65.38 65.38 3.1K
14:23 65.44 65.46 65.38 65.38 7.7K
14:24 65.38 65.41 65.30 65.30 3.9K
14:25 65.29 65.32 65.29 65.32 5.0K
14:26 65.33 65.33 65.28 65.28 0.5K
14:27 65.29 65.32 65.25 65.32 5.2K
14:28 65.32 65.35 65.27 65.29 2.0K
14:29 65.27 65.32 65.26 65.28 6.8K
14:30 65.26 65.27 65.16 65.16 10.2K
14:31 65.13 65.35 65.12 65.25 13.4K
14:32 65.28 65.33 65.25 65.33 6.9K
14:33 65.29 65.32 65.27 65.32 4.6K
14:34 65.30 65.32 65.18 65.18 4.2K
14:35 65.15 65.20 65.14 65.19 5.2K
14:36 65.20 65.23 65.15 65.23 3.0K
14:37 65.25 65.25 65.23 65.25 2.9K
14:38 65.25 65.25 65.20 65.24 3.6K
14:39 65.25 65.28 65.23 65.27 3.3K
14:40 65.29 65.30 65.28 65.29 4.7K
14:41 65.35 65.42 65.33 65.42 43.6K
14:42 65.38 65.38 65.38 65.38 6.8K
14:43 65.42 65.56 65.42 65.56 12.7K
14:44 65.56 65.56 65.51 65.54 5.6K
14:45 65.53 65.61 65.53 65.61 4.2K
14:46 65.60 65.66 65.60 65.66 6.0K
14:47 65.58 65.66 65.57 65.62 11.4K
14:48 65.58 65.65 65.58 65.65 15.9K
14:49 65.65 65.69 65.64 65.67 3.4K
14:50 65.67 65.68 65.61 65.66 5.3K
14:51 65.68 65.80 65.68 65.80 4.1K
14:52 65.84 65.95 65.84 65.95 3.4K
14:53 65.98 65.98 65.92 65.94 4.6K
14:54 65.97 65.99 65.87 65.87 5.6K
14:55 65.83 65.88 65.81 65.83 16.5K
14:56 65.83 65.86 65.73 65.76 21.4K
14:57 65.76 65.84 65.74 65.81 2.8K
14:58 65.80 65.84 65.76 65.80 11.0K
15:00 65.81 65.90 65.81 65.90 10.0K
15:01 65.91 65.91 65.83 65.85 19.4K
15:02 65.86 65.86 65.66 65.66 12.5K
15:03 65.70 65.70 65.64 65.65 1.8K
15:04 65.67 65.76 65.67 65.76 1.4K
15:05 65.85 65.86 65.77 65.77 2.3K
15:06 65.79 65.88 65.79 65.88 2.7K
15:07 65.90 66.07 65.90 66.05 11.8K
15:08 66.04 66.11 65.96 65.96 6.4K
15:09 65.87 65.90 65.84 65.90 3.6K
15:10 65.80 65.80 65.70 65.74 13.3K
15:11 65.72 65.72 65.64 65.64 2.1K
15:12 65.68 65.72 65.65 65.69 1.5K
15:13 65.69 65.74 65.69 65.74 1.2K
15:14 65.74 65.74 65.65 65.68 2.1K
15:15 65.67 65.67 65.59 65.62 6.6K
15:16 65.54 65.57 65.54 65.57 3.1K
15:17 65.62 65.62 65.57 65.59 1.5K
15:18 65.62 65.62 65.54 65.54 1.8K
15:19 65.59 65.61 65.58 65.61 1.7K
15:20 65.62 65.69 65.62 65.69 2.2K
15:21 65.72 65.72 65.66 65.66 2.0K
15:22 65.74 65.74 65.73 65.73 1.0K
15:23 65.69 65.80 65.68 65.68 2.1K
15:24 65.58 65.65 65.52 65.54 3.2K
15:25 65.54 65.54 65.54 65.54 2.0K
15:26 65.65 65.65 65.65 65.65 0.2K
15:27 65.76 65.78 65.75 65.75 2.4K
15:28 65.79 65.82 65.78 65.82 1.5K
15:29 65.82 65.83 65.79 65.79 4.0K
15:30 65.76 65.77 65.74 65.74 1.9K
15:31 65.90 65.90 65.87 65.87 243.6K
15:32 65.96 65.98 65.96 65.96 1.7K
15:33 65.93 66.02 65.93 66.00 7.5K
15:34 66.00 66.00 65.85 65.85 2.8K
15:35 65.89 65.89 65.87 65.87 1.3K
15:36 65.80 65.80 65.76 65.79 4.6K
15:37 65.78 65.85 65.76 65.85 3.0K
15:38 65.91 65.91 65.88 65.88 2.0K
15:39 65.88 65.88 65.81 65.83 6.5K
15:40 65.85 65.86 65.82 65.86 7.3K
15:41 65.82 65.82 65.78 65.81 6.8K
15:42 65.82 65.95 65.82 65.95 10.6K
15:43 65.85 65.85 65.85 65.85 0.3K
15:44 65.90 65.91 65.90 65.91 3.2K
15:45 65.92 65.92 65.80 65.80 1.1K
15:46 65.76 65.80 65.76 65.77 7.9K
15:47 65.78 65.78 65.76 65.76 1.6K
15:48 65.86 65.88 65.86 65.88 0.9K
15:49 65.93 65.94 65.89 65.94 5.2K
15:50 65.88 65.89 65.83 65.83 6.6K
15:51 65.76 65.76 65.76 65.76 0.7K
15:52 65.70 65.71 65.66 65.66 1.4K
15:53 65.66 65.70 65.66 65.69 1.6K
15:54 65.73 65.79 65.73 65.76 3.1K
15:55 65.72 65.74 65.71 65.71 4.2K
15:56 65.61 65.63 65.57 65.57 8.5K
15:57 65.57 65.60 65.57 65.60 4.3K
15:58 65.66 65.68 65.63 65.64 3.9K
15:59 65.63 65.80 65.62 65.70 17.5K
16:00 65.70 65.70 65.70 65.70 20.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし