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 65.84 65.99 65.83 65.87 106.7K
09:31 66.02 66.02 65.95 65.95 5.9K
09:32 66.02 66.13 65.93 66.08 14.4K
09:33 66.14 66.17 66.09 66.10 5.3K
09:34 66.04 66.11 66.04 66.05 15.5K
09:35 66.08 66.26 66.08 66.11 15.6K
09:36 66.10 66.13 66.06 66.10 13.6K
09:37 66.15 66.15 65.90 65.90 7.4K
09:38 65.93 66.03 65.86 66.03 14.1K
09:39 66.06 66.12 66.04 66.06 8.5K
09:40 66.05 66.10 65.90 66.06 21.2K
09:41 66.05 66.20 66.04 66.20 6.2K
09:42 66.23 66.25 66.16 66.17 9.2K
09:43 66.25 66.25 66.13 66.13 9.4K
09:44 66.10 66.10 65.99 65.99 9.8K
09:45 66.03 66.17 66.03 66.17 9.2K
09:46 66.17 66.17 66.04 66.04 6.6K
09:47 66.04 66.06 65.97 65.98 4.1K
09:48 65.92 65.96 65.79 65.79 12.1K
09:49 65.79 65.79 65.63 65.66 8.0K
09:50 65.72 65.84 65.72 65.78 8.9K
09:51 65.83 65.83 65.74 65.79 5.6K
09:52 65.83 65.91 65.72 65.73 56.5K
09:53 65.71 65.76 65.60 65.60 6.4K
09:54 65.54 65.62 65.38 65.39 11.7K
09:55 65.35 65.44 65.30 65.32 15.9K
09:56 65.37 65.37 65.13 65.17 27.9K
09:57 65.16 65.22 65.12 65.21 6.0K
09:58 65.27 65.36 65.27 65.36 2.7K
09:59 65.35 65.39 65.33 65.33 1.2K
10:00 65.24 65.35 65.24 65.32 13.7K
10:01 65.36 65.45 65.30 65.30 6.4K
10:02 65.39 65.40 65.28 65.28 13.5K
10:03 65.28 65.34 65.11 65.34 24.7K
10:04 65.28 65.41 65.28 65.41 9.1K
10:05 65.47 65.52 65.46 65.46 2.7K
10:06 65.52 65.55 65.48 65.48 2.3K
10:07 65.50 65.50 65.45 65.45 0.4K
10:08 65.45 65.45 65.35 65.38 1.6K
10:09 65.41 65.41 65.41 65.41 1.1K
10:10 65.44 65.51 65.44 65.51 1.4K
10:11 65.48 65.50 65.39 65.39 8.4K
10:12 65.30 65.30 65.29 65.29 5.8K
10:13 65.24 65.28 65.24 65.28 1.5K
10:14 65.32 65.32 65.16 65.16 0.8K
10:15 65.16 65.16 65.02 65.13 4.7K
10:16 65.02 65.12 65.02 65.12 2.9K
10:17 65.07 65.08 65.03 65.05 4.2K
10:18 65.15 65.15 65.15 65.15 1.0K
10:19 65.21 65.34 65.20 65.34 5.8K
10:20 65.38 65.38 65.35 65.35 0.4K
10:21 65.33 65.41 65.33 65.41 5.7K
10:22 65.40 65.43 65.29 65.29 2.0K
10:24 65.16 65.17 65.12 65.17 1.5K
10:25 65.14 65.18 65.13 65.18 8.7K
10:26 65.17 65.21 65.14 65.16 5.5K
10:27 65.21 65.23 65.21 65.21 1.2K
10:28 65.24 65.24 65.19 65.19 1.6K
10:29 65.21 65.23 65.18 65.18 2.6K
10:30 65.19 65.29 65.15 65.25 3.2K
10:31 65.10 65.10 64.98 65.05 7.8K
10:32 64.94 64.96 64.71 64.71 21.9K
10:33 64.79 64.84 64.74 64.74 6.9K
10:34 64.72 64.74 64.65 64.74 4.2K
10:35 64.74 64.81 64.67 64.79 10.7K
10:36 64.84 64.84 64.80 64.83 3.4K
10:37 64.80 64.80 64.70 64.71 10.4K
10:38 64.73 64.73 64.63 64.68 5.8K
10:39 64.67 64.67 64.62 64.62 3.6K
10:40 64.60 64.61 64.52 64.52 6.4K
10:41 64.58 64.58 64.45 64.53 6.8K
10:42 64.56 64.64 64.52 64.63 6.3K
10:43 64.65 64.66 64.55 64.63 2.7K
10:44 64.65 64.65 64.54 64.54 4.0K
10:45 64.54 64.62 64.54 64.62 6.5K
10:46 64.54 64.59 64.54 64.56 1.3K
10:47 64.54 64.59 64.54 64.59 4.2K
10:48 64.53 64.55 64.52 64.52 2.0K
10:49 64.49 64.49 64.42 64.47 7.9K
10:50 64.50 64.53 64.50 64.53 0.6K
10:51 64.51 64.55 64.45 64.44 2.4K
10:52 64.41 64.46 64.41 64.45 3.4K
10:53 64.56 64.56 64.52 64.52 2.0K
10:54 64.57 64.71 64.57 64.71 3.5K
10:55 64.68 64.68 64.64 64.64 0.4K
10:56 64.57 64.57 64.52 64.52 2.5K
10:57 64.50 64.54 64.50 64.51 1.2K
10:58 64.49 64.52 64.47 64.49 3.2K
10:59 64.51 64.51 64.41 64.42 1.3K
11:00 64.45 64.46 64.43 64.46 3.2K
11:01 64.42 64.42 64.32 64.33 7.6K
11:02 64.32 64.32 64.22 64.23 6.1K
11:03 64.20 64.20 64.11 64.18 5.0K
11:04 64.17 64.17 64.08 64.08 1.3K
11:05 64.06 64.06 63.98 64.03 10.1K
11:06 64.02 64.02 63.93 63.95 6.6K
11:07 63.92 63.92 63.80 63.80 38.1K
11:08 63.76 63.89 63.72 63.88 10.4K
11:09 63.83 63.96 63.83 63.95 3.4K
11:10 64.02 64.02 63.86 63.86 3.8K
11:11 63.89 64.03 63.89 64.03 10.1K
11:12 64.06 64.10 63.94 63.94 2.2K
11:13 63.92 63.99 63.92 63.99 5.7K
11:14 64.01 64.01 63.93 63.94 4.0K
11:15 63.96 63.96 63.86 63.92 9.1K
11:16 63.87 63.91 63.86 63.90 13.9K
11:17 63.94 64.09 63.94 64.09 5.6K
11:18 64.09 64.18 64.09 64.14 6.9K
11:19 64.14 64.14 64.12 64.12 2.9K
11:20 64.02 64.02 63.93 64.00 4.5K
11:21 63.98 63.98 63.90 63.91 3.1K
11:22 63.86 63.89 63.85 63.85 3.3K
11:23 63.88 64.13 63.88 64.03 20.4K
11:24 64.01 64.09 63.99 64.09 10.2K
11:25 64.11 64.14 64.03 64.10 10.9K
11:26 64.18 64.27 64.18 64.27 2.8K
11:27 64.28 64.29 64.27 64.27 2.0K
11:28 64.27 64.27 64.25 64.25 1.4K
11:29 64.16 64.17 64.16 64.17 0.7K
11:30 64.21 64.27 64.21 64.25 13.3K
11:31 64.29 64.43 64.29 64.43 8.8K
11:32 64.44 64.52 64.42 64.42 7.5K
11:33 64.46 64.47 64.41 64.47 0.8K
11:34 64.51 64.51 64.51 64.51 0.9K
11:35 64.47 64.49 64.47 64.49 3.1K
11:36 64.47 64.50 64.43 64.50 2.1K
11:37 64.49 64.50 64.45 64.45 7.6K
11:38 64.48 64.58 64.47 64.55 9.6K
11:39 64.58 64.58 64.46 64.46 3.4K
11:40 64.43 64.43 64.43 64.43 2.0K
11:41 64.43 64.44 64.39 64.44 1.8K
11:42 64.40 64.52 64.40 64.52 6.8K
11:43 64.60 64.60 64.60 64.60 0.6K
11:44 64.56 64.56 64.56 64.56 0.8K
11:46 64.56 64.64 64.56 64.64 4.6K
11:47 64.65 64.72 64.65 64.70 2.6K
11:48 64.69 64.75 64.69 64.74 1.8K
11:49 64.73 64.74 64.73 64.74 0.5K
11:50 64.80 64.80 64.71 64.73 5.7K
11:51 64.73 64.73 64.68 64.68 2.2K
11:52 64.67 64.68 64.66 64.68 5.3K
11:53 64.66 64.66 64.66 64.66 3.2K
11:54 64.63 64.63 64.60 64.63 0.9K
11:55 64.63 64.63 64.63 64.63 0.5K
11:56 64.45 64.45 64.45 64.45 0.9K
11:57 64.42 64.54 64.42 64.54 4.1K
11:58 64.56 64.56 64.56 64.56 0.8K
11:59 64.60 64.61 64.59 64.60 3.9K
12:00 64.56 64.56 64.55 64.55 0.3K
12:01 64.58 64.63 64.56 64.63 3.8K
12:02 64.68 64.68 64.68 64.68 1.3K
12:03 64.74 64.74 64.74 64.74 1.3K
12:05 64.87 64.87 64.87 64.87 1.2K
12:06 64.79 64.79 64.79 64.79 0.4K
12:07 64.81 64.81 64.81 64.81 1.8K
12:09 64.88 64.91 64.87 64.91 5.1K
12:10 64.91 64.92 64.91 64.92 2.1K
12:11 64.91 65.00 64.81 64.86 21.0K
12:12 64.84 64.87 64.80 64.87 1.3K
12:13 64.87 64.95 64.84 64.94 3.4K
12:14 64.96 65.01 64.96 64.98 3.4K
12:15 64.99 65.06 64.97 65.04 2.3K
12:16 65.01 65.02 64.96 64.98 3.9K
12:17 64.96 64.97 64.90 64.90 1.2K
12:18 64.86 64.86 64.73 64.73 4.6K
12:19 64.83 64.88 64.83 64.88 1.3K
12:20 64.89 64.89 64.89 64.89 0.6K
12:21 64.78 64.78 64.78 64.78 0.3K
12:22 64.82 64.82 64.79 64.79 1.0K
12:23 64.75 64.75 64.75 64.75 0.2K
12:24 64.81 64.81 64.81 64.81 0.1K
12:25 64.77 64.77 64.72 64.72 0.9K
12:26 64.71 64.71 64.64 64.68 3.8K
12:29 64.66 64.74 64.66 64.69 6.9K
12:30 64.75 64.75 64.71 64.71 2.5K
12:32 64.73 64.73 64.73 64.72 0.1K
12:33 64.80 64.80 64.80 64.80 0.4K
12:34 64.89 64.89 64.89 64.89 0.2K
12:35 64.92 64.93 64.92 64.93 1.5K
12:36 64.98 64.99 64.97 64.97 3.8K
12:37 65.00 65.00 65.00 65.00 0.2K
12:38 65.02 65.02 65.01 65.01 0.7K
12:39 64.92 64.92 64.92 64.92 0.8K
12:41 64.85 64.85 64.67 64.67 5.4K
12:42 64.68 64.68 64.58 64.58 2.2K
12:43 64.65 64.65 64.65 64.65 1.1K
12:44 64.59 64.59 64.57 64.57 2.6K
12:45 64.65 64.65 64.65 64.65 0.6K
12:46 64.72 64.75 64.72 64.75 1.3K
12:47 64.84 64.84 64.84 64.84 0.1K
12:48 64.87 64.87 64.85 64.85 0.5K
12:49 64.89 64.89 64.84 64.85 7.9K
12:50 64.90 64.91 64.87 64.91 1.6K
12:51 64.81 64.81 64.79 64.79 4.1K
12:52 64.76 64.79 64.70 64.75 2.5K
12:53 64.72 64.72 64.69 64.70 1.3K
12:54 64.70 64.78 64.70 64.77 0.8K
12:55 64.81 64.81 64.77 64.77 0.4K
12:56 64.79 64.79 64.79 64.79 0.4K
12:57 64.78 64.86 64.78 64.86 4.9K
12:58 64.87 64.87 64.81 64.82 1.7K
12:59 64.83 64.83 64.79 64.79 0.4K
13:00 64.86 64.86 64.86 64.86 0.1K
13:01 64.87 64.87 64.87 64.87 0.3K
13:02 64.97 64.97 64.97 64.97 0.6K
13:03 64.95 64.95 64.87 64.87 1.7K
13:04 64.89 64.93 64.89 64.93 1.2K
13:05 64.94 64.95 64.93 64.93 2.7K
13:06 65.05 65.05 64.98 64.98 4.3K
13:07 64.99 64.99 64.94 64.94 1.8K
13:08 64.98 65.07 64.98 65.07 0.4K
13:09 65.11 65.20 65.11 65.20 25.0K
13:10 65.18 65.22 65.18 65.22 0.9K
13:11 65.24 65.28 65.20 65.20 6.9K
13:12 65.19 65.20 65.18 65.18 2.7K
13:13 65.16 65.22 65.16 65.17 3.5K
13:14 65.16 65.16 65.13 65.13 9.6K
13:15 65.18 65.28 65.17 65.28 16.5K
13:16 65.28 65.32 65.28 65.32 0.6K
13:17 65.33 65.33 65.28 65.28 3.8K
13:18 65.33 65.42 65.33 65.39 3.4K
13:19 65.43 65.47 65.37 65.37 6.0K
13:20 65.39 65.50 65.39 65.46 6.4K
13:21 65.48 65.49 65.45 65.46 8.7K
13:22 65.47 65.53 65.47 65.51 9.7K
13:23 65.51 65.52 65.47 65.47 3.6K
13:24 65.47 65.47 65.39 65.39 4.5K
13:25 65.38 65.41 65.32 65.32 2.9K
13:26 65.37 65.37 65.33 65.37 1.8K
13:27 65.37 65.43 65.36 65.38 3.1K
13:28 65.39 65.48 65.39 65.47 7.3K
13:29 65.45 65.46 65.45 65.45 3.2K
13:30 65.43 65.52 65.43 65.50 8.9K
13:31 65.54 65.55 65.47 65.47 2.0K
13:32 65.48 65.48 65.40 65.43 8.9K
13:33 65.42 65.43 65.28 65.28 3.9K
13:34 65.28 65.30 65.26 65.30 13.6K
13:35 65.32 65.33 65.30 65.33 1.4K
13:36 65.30 65.33 65.30 65.31 2.8K
13:37 65.34 65.35 65.29 65.29 4.3K
13:38 65.27 65.27 65.20 65.23 4.0K
13:39 65.23 65.23 65.17 65.17 1.9K
13:40 65.22 65.25 65.22 65.24 5.4K
13:41 65.22 65.25 65.18 65.18 6.3K
13:42 65.21 65.28 65.21 65.28 1.9K
13:43 65.31 65.31 65.25 65.27 4.9K
13:44 65.25 65.25 65.17 65.18 6.5K
13:45 65.15 65.20 65.15 65.18 1.7K
13:46 65.19 65.19 65.14 65.18 2.1K
13:47 65.19 65.22 65.19 65.21 3.8K
13:48 65.22 65.25 65.19 65.19 9.8K
13:49 65.17 65.17 65.04 65.06 11.4K
13:50 65.07 65.07 64.97 64.97 11.6K
13:51 65.03 65.08 65.02 65.06 3.0K
13:52 65.03 65.07 65.03 65.07 3.1K
13:53 65.10 65.10 64.97 64.97 9.5K
13:54 64.96 64.96 64.88 64.89 8.7K
13:55 64.88 64.88 64.84 64.83 7.6K
13:56 64.84 64.85 64.69 64.69 11.3K
13:57 64.68 64.71 64.66 64.70 10.1K
13:58 64.70 64.72 64.67 64.72 2.1K
13:59 64.70 64.70 64.66 64.66 2.4K
14:00 64.62 64.70 64.62 64.70 2.3K
14:01 64.83 64.83 64.83 64.83 0.9K
14:02 64.86 64.86 64.82 64.84 9.6K
14:03 64.83 64.83 64.80 64.80 2.4K
14:04 64.80 64.80 64.77 64.77 3.0K
14:05 64.80 64.80 64.79 64.79 4.1K
14:06 64.76 64.77 64.75 64.75 7.2K
14:07 64.73 64.75 64.73 64.75 0.9K
14:08 64.75 64.79 64.74 64.77 3.6K
14:09 64.80 64.85 64.80 64.85 0.8K
14:10 64.89 64.99 64.89 64.99 10.3K
14:12 64.97 65.02 64.97 65.02 2.5K
14:13 65.00 65.08 65.00 65.08 2.1K
14:14 65.12 65.15 65.12 65.15 6.8K
14:15 65.11 65.25 65.11 65.24 3.6K
14:16 65.24 65.27 65.21 65.26 7.7K
14:17 65.31 65.34 65.27 65.27 3.9K
14:18 65.28 65.28 65.26 65.26 1.7K
14:19 65.27 65.27 65.21 65.21 0.9K
14:20 65.28 65.34 65.28 65.34 4.4K
14:21 65.32 65.41 65.32 65.34 4.7K
14:22 65.29 65.32 65.29 65.32 1.9K
14:23 65.29 65.29 65.21 65.21 4.5K
14:24 65.24 65.31 65.24 65.31 1.6K
14:25 65.33 65.33 65.33 65.33 0.1K
14:26 65.26 65.28 65.26 65.28 4.1K
14:27 65.29 65.34 65.29 65.32 4.1K
14:28 65.28 65.31 65.26 65.26 3.7K
14:29 65.25 65.25 65.25 65.25 0.5K
14:30 65.27 65.29 65.25 65.29 1.5K
14:31 65.27 65.27 65.22 65.22 0.6K
14:32 65.17 65.22 65.12 65.20 7.2K
14:33 65.20 65.26 65.20 65.26 1.4K
14:34 65.34 65.35 65.33 65.33 4.0K
14:35 65.39 65.39 65.38 65.38 1.4K
14:36 65.34 65.34 65.30 65.30 3.5K
14:37 65.29 65.29 65.29 65.29 0.6K
14:39 65.27 65.31 65.27 65.31 4.3K
14:40 65.37 65.37 65.30 65.30 3.3K
14:42 65.34 65.42 65.34 65.42 5.0K
14:43 65.45 65.45 65.36 65.36 2.2K
14:44 65.40 65.40 65.39 65.39 0.3K
14:45 65.40 65.41 65.40 65.41 1.4K
14:46 65.44 65.46 65.44 65.45 3.4K
14:47 65.40 65.40 65.40 65.40 1.4K
14:50 65.47 65.47 65.38 65.38 4.0K
14:51 65.41 65.42 65.40 65.40 3.3K
14:52 65.38 65.41 65.38 65.41 2.1K
14:53 65.37 65.37 65.30 65.30 2.1K
14:54 65.28 65.30 65.28 65.30 20.1K
14:55 65.29 65.29 65.23 65.23 9.1K
14:56 65.24 65.25 65.24 65.25 0.5K
14:57 65.29 65.30 65.29 65.30 7.8K
14:58 65.32 65.32 65.32 65.32 0.4K
14:59 65.31 65.37 65.31 65.37 3.2K
15:00 65.33 65.33 65.28 65.28 5.3K
15:01 65.31 65.31 65.21 65.23 9.4K
15:02 65.23 65.27 65.23 65.27 0.9K
15:03 65.36 65.36 65.36 65.36 0.3K
15:04 65.33 65.37 65.33 65.36 5.5K
15:05 65.33 65.33 65.28 65.28 5.5K
15:06 65.25 65.29 65.25 65.29 0.7K
15:07 65.31 65.35 65.31 65.35 1.3K
15:08 65.35 65.44 65.35 65.44 5.0K
15:10 65.45 65.49 65.45 65.49 2.5K
15:11 65.49 65.54 65.49 65.54 4.6K
15:12 65.55 65.59 65.51 65.51 3.0K
15:13 65.56 65.59 65.55 65.55 7.2K
15:14 65.57 65.60 65.57 65.60 1.8K
15:15 65.55 65.63 65.55 65.63 3.9K
15:16 65.58 65.58 65.44 65.44 3.2K
15:17 65.48 65.51 65.44 65.51 1.3K
15:18 65.51 65.60 65.51 65.60 4.7K
15:19 65.61 65.61 65.59 65.59 2.2K
15:20 65.67 65.67 65.67 65.67 1.0K
15:21 65.63 65.63 65.53 65.56 1.9K
15:22 65.49 65.49 65.44 65.45 4.6K
15:23 65.45 65.49 65.45 65.47 2.7K
15:24 65.46 65.47 65.46 65.47 2.8K
15:25 65.49 65.49 65.44 65.43 1.2K
15:26 65.43 65.49 65.42 65.49 0.8K
15:27 65.50 65.52 65.50 65.50 0.8K
15:28 65.55 65.56 65.53 65.56 6.6K
15:29 65.50 65.50 65.45 65.45 1.4K
15:30 65.49 65.50 65.49 65.50 3.2K
15:31 65.53 65.62 65.53 65.60 1.3K
15:32 65.57 65.58 65.57 65.58 1.7K
15:33 65.57 65.60 65.57 65.60 0.4K
15:34 65.61 65.61 65.58 65.58 4.7K
15:35 65.56 65.56 65.47 65.47 2.7K
15:36 65.48 65.48 65.48 65.48 0.7K
15:37 65.51 65.58 65.51 65.56 6.5K
15:38 65.46 65.46 65.46 65.46 0.1K
15:39 65.42 65.42 65.34 65.34 1.9K
15:40 65.38 65.38 65.33 65.33 0.5K
15:41 65.30 65.32 65.24 65.24 6.2K
15:42 65.29 65.29 65.25 65.25 1.1K
15:43 65.32 65.33 65.28 65.29 3.9K
15:44 65.31 65.35 65.31 65.35 1.5K
15:45 65.42 65.46 65.40 65.46 7.1K
15:46 65.43 65.43 65.37 65.39 9.3K
15:47 65.39 65.39 65.37 65.37 4.1K
15:48 65.43 65.44 65.43 65.44 2.0K
15:49 65.50 65.55 65.50 65.55 1.8K
15:50 65.46 65.53 65.41 65.41 12.1K
15:51 65.43 65.46 65.43 65.46 6.6K
15:52 65.49 65.52 65.47 65.52 2.2K
15:53 65.50 65.61 65.50 65.60 5.7K
15:54 65.59 65.65 65.58 65.58 7.9K
15:55 65.62 65.70 65.62 65.70 10.7K
15:56 65.69 65.69 65.66 65.66 4.0K
15:57 65.68 65.70 65.68 65.70 1.3K
15:58 65.73 65.77 65.71 65.71 9.5K
15:59 65.67 65.71 65.57 65.57 13.9K
16:00 65.60 65.60 65.57 65.57 17.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし