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 65.56 65.56 65.47 65.47 100.5K
09:31 65.45 65.73 65.45 65.67 10.5K
09:32 65.49 65.51 65.49 65.50 0.4K
09:33 65.42 65.44 65.33 65.33 3.8K
09:34 65.33 65.33 65.33 65.33 0.8K
09:35 65.50 65.50 65.32 65.32 13.2K
09:36 65.43 65.43 65.25 65.28 10.8K
09:37 65.28 65.36 65.28 65.35 3.9K
09:38 65.24 65.24 65.16 65.22 8.7K
09:39 65.20 65.24 65.20 65.24 5.9K
09:40 65.26 65.34 65.18 65.18 3.2K
09:41 65.18 65.29 65.18 65.29 7.8K
09:42 65.30 65.38 65.30 65.36 4.0K
09:43 65.28 65.28 65.21 65.21 4.4K
09:44 65.13 65.14 65.12 65.12 5.8K
09:45 65.14 65.16 65.11 65.15 4.8K
09:46 65.15 65.15 65.01 65.01 8.1K
09:47 65.00 65.10 65.00 65.07 5.5K
09:48 65.04 65.05 64.92 64.95 5.3K
09:49 64.94 64.97 64.89 64.96 4.9K
09:50 64.98 65.05 64.93 64.93 5.6K
09:51 64.93 64.98 64.90 64.92 9.7K
09:52 64.86 64.92 64.83 64.84 17.6K
09:53 64.83 64.83 64.73 64.73 4.4K
09:54 64.74 64.75 64.66 64.71 10.6K
09:55 64.74 64.74 64.67 64.67 4.4K
09:56 64.70 64.70 64.59 64.60 25.1K
09:57 64.60 64.63 64.50 64.53 9.3K
09:58 64.53 64.58 64.49 64.58 2.3K
09:59 64.58 64.64 64.58 64.61 1.5K
10:00 64.55 64.62 64.47 64.59 18.9K
10:01 64.54 64.54 64.46 64.52 3.0K
10:02 64.54 64.61 64.53 64.61 3.0K
10:03 64.64 64.78 64.64 64.78 9.4K
10:04 64.73 64.76 64.69 64.72 4.5K
10:05 64.77 64.89 64.77 64.89 12.0K
10:06 64.90 64.90 64.75 64.79 4.2K
10:07 64.77 64.78 64.69 64.78 2.9K
10:08 64.76 64.82 64.72 64.78 6.1K
10:09 64.76 64.79 64.71 64.72 5.8K
10:10 64.71 64.72 64.67 64.72 1.6K
10:11 64.69 64.78 64.63 64.64 4.0K
10:12 64.65 64.83 64.65 64.82 8.6K
10:13 64.84 64.84 64.78 64.78 3.1K
10:14 64.76 64.88 64.76 64.86 16.4K
10:15 64.84 64.92 64.82 64.92 5.1K
10:16 64.93 65.00 64.92 64.98 10.6K
10:17 64.97 65.04 64.97 65.02 11.8K
10:18 65.04 65.06 64.97 65.06 3.9K
10:19 65.10 65.19 65.10 65.19 6.5K
10:20 65.15 65.15 65.04 65.06 5.7K
10:21 65.05 65.05 64.94 64.94 4.3K
10:22 64.97 65.00 64.93 64.99 4.9K
10:23 64.94 64.96 64.83 64.83 2.5K
10:24 64.86 64.98 64.83 64.98 1.7K
10:25 65.06 65.13 65.01 65.01 5.3K
10:26 65.06 65.06 64.97 64.97 1.3K
10:27 64.93 64.99 64.91 64.93 2.7K
10:28 64.85 64.88 64.81 64.81 2.7K
10:29 64.78 64.78 64.65 64.69 4.9K
10:30 64.76 64.86 64.76 64.86 2.8K
10:31 64.83 64.83 64.83 64.83 0.8K
10:32 64.81 64.89 64.81 64.89 9.1K
10:33 64.90 64.95 64.84 64.88 18.2K
10:34 64.84 64.91 64.84 64.85 1.2K
10:35 64.88 64.96 64.87 64.89 7.0K
10:36 64.89 64.89 64.83 64.86 10.2K
10:37 64.80 64.92 64.79 64.92 2.0K
10:38 64.95 64.98 64.95 64.97 3.0K
10:39 64.97 64.99 64.87 64.87 3.2K
10:40 64.87 64.89 64.87 64.89 0.7K
10:41 64.81 64.81 64.81 64.81 0.1K
10:42 64.76 64.76 64.76 64.76 1.4K
10:43 64.72 64.80 64.72 64.80 1.3K
10:44 64.83 64.86 64.83 64.86 0.7K
10:45 64.82 64.94 64.82 64.90 12.5K
10:46 64.93 64.94 64.87 64.87 1.7K
10:47 64.80 64.82 64.78 64.78 1.6K
10:48 64.70 64.74 64.70 64.74 1.4K
10:49 64.74 64.74 64.74 64.74 1.1K
10:50 64.78 64.82 64.75 64.75 2.5K
10:51 64.81 64.81 64.81 64.81 1.1K
10:52 64.89 64.92 64.89 64.92 2.0K
10:53 64.92 64.97 64.92 64.97 7.3K
10:54 65.03 65.03 64.92 64.92 1.6K
10:56 64.88 64.88 64.84 64.84 4.5K
10:57 64.77 64.80 64.77 64.80 0.9K
10:58 64.79 64.80 64.74 64.78 4.8K
10:59 64.75 64.78 64.75 64.78 1.2K
11:00 64.96 64.96 64.88 64.88 14.9K
11:01 64.89 64.90 64.85 64.85 1.2K
11:02 64.84 64.86 64.80 64.80 5.6K
11:03 64.81 64.81 64.77 64.77 2.1K
11:04 64.79 64.81 64.79 64.81 1.0K
11:05 64.76 64.83 64.60 64.60 2.4K
11:06 64.62 64.62 64.49 64.53 8.6K
11:07 64.51 64.55 64.48 64.55 10.9K
11:08 64.54 64.56 64.54 64.56 4.6K
11:09 64.54 64.54 64.45 64.45 1.2K
11:10 64.54 64.58 64.52 64.58 1.5K
11:11 64.58 64.58 64.58 64.58 0.9K
11:13 64.51 64.51 64.50 64.50 1.2K
11:14 64.51 64.51 64.48 64.50 3.4K
11:16 64.42 64.43 64.36 64.40 4.7K
11:17 64.47 64.47 64.37 64.36 8.4K
11:18 64.44 64.44 64.44 64.44 1.7K
11:19 64.49 64.49 64.48 64.48 0.5K
11:20 64.49 64.49 64.49 64.49 0.3K
11:21 64.52 64.52 64.52 64.52 0.3K
11:22 64.55 64.55 64.55 64.55 0.3K
11:25 64.67 64.67 64.56 64.56 3.7K
11:27 64.48 64.48 64.47 64.48 1.1K
11:28 64.49 64.51 64.49 64.51 2.5K
11:29 64.48 64.48 64.48 64.48 0.6K
11:30 64.38 64.38 64.38 64.38 1.2K
11:31 64.41 64.41 64.36 64.36 0.7K
11:32 64.37 64.37 64.32 64.32 7.1K
11:33 64.40 64.43 64.40 64.40 0.7K
11:34 64.35 64.35 64.35 64.35 0.3K
11:35 64.29 64.29 64.19 64.22 3.9K
11:36 64.16 64.16 64.10 64.10 3.6K
11:37 64.11 64.18 64.11 64.16 2.0K
11:38 64.14 64.15 64.14 64.15 1.4K
11:39 64.07 64.12 64.07 64.09 2.5K
11:40 64.06 64.06 63.98 63.98 12.5K
11:41 63.99 64.01 63.99 64.01 6.8K
11:42 64.08 64.22 64.08 64.16 21.3K
11:43 64.15 64.38 64.15 64.35 2.8K
11:44 64.40 64.44 64.34 64.37 13.0K
11:45 64.30 64.30 64.23 64.28 9.8K
11:46 64.24 64.25 64.15 64.18 11.7K
11:47 64.15 64.24 64.15 64.19 2.3K
11:48 64.16 64.20 64.16 64.17 0.6K
11:49 64.28 64.28 64.26 64.26 0.6K
11:50 64.19 64.21 64.19 64.21 0.4K
11:51 64.10 64.10 64.10 64.10 0.9K
11:52 64.07 64.09 64.01 64.01 6.2K
11:53 64.01 64.05 64.01 64.02 2.6K
11:54 64.06 64.06 64.02 64.02 2.9K
11:55 64.03 64.04 64.03 64.04 2.2K
11:56 64.01 64.02 63.99 64.02 3.3K
11:57 64.03 64.07 64.02 64.07 2.2K
11:58 64.06 64.08 64.06 64.08 1.7K
11:59 64.07 64.07 64.07 64.07 0.1K
12:00 64.02 64.10 64.02 64.10 0.5K
12:01 64.07 64.07 64.04 64.06 2.1K
12:02 64.11 64.14 64.09 64.14 1.8K
12:03 64.11 64.11 64.11 64.10 0.5K
12:05 64.01 64.01 64.01 64.01 1.3K
12:06 63.92 63.95 63.92 63.95 3.1K
12:07 63.93 63.96 63.93 63.96 0.9K
12:08 63.87 63.91 63.87 63.91 2.0K
12:09 64.05 64.05 64.04 64.04 1.4K
12:10 64.03 64.03 63.97 63.97 0.9K
12:11 63.91 63.91 63.88 63.88 0.7K
12:13 63.97 63.97 63.96 63.96 1.3K
12:14 63.94 63.97 63.94 63.97 0.4K
12:15 63.97 63.97 63.93 63.93 0.2K
12:16 64.04 64.04 64.04 64.04 1.0K
12:17 64.09 64.09 63.98 63.98 1.0K
12:19 64.02 64.02 64.00 64.00 4.3K
12:20 63.97 63.97 63.97 63.97 2.1K
12:21 64.13 64.13 64.11 64.11 1.5K
12:23 64.04 64.04 64.04 64.04 1.0K
12:24 64.10 64.10 64.07 64.07 0.7K
12:25 64.05 64.06 64.05 64.06 2.3K
12:26 63.95 63.95 63.95 63.95 2.6K
12:27 63.96 64.00 63.96 64.00 0.8K
12:28 63.95 63.95 63.95 63.95 0.1K
12:29 64.00 64.00 64.00 64.00 0.5K
12:30 63.92 63.94 63.90 63.94 4.5K
12:31 64.05 64.05 64.05 64.05 0.3K
12:32 64.02 64.02 64.02 64.02 0.7K
12:33 63.93 64.01 63.93 63.99 0.8K
12:35 63.93 63.93 63.93 63.93 0.4K
12:36 63.95 63.95 63.95 63.95 0.1K
12:37 64.04 64.05 64.04 64.05 2.4K
12:38 64.10 64.10 64.09 64.09 1.2K
12:39 64.13 64.13 64.13 64.13 1.4K
12:40 64.12 64.15 64.12 64.15 0.6K
12:41 64.13 64.13 64.13 64.13 0.4K
12:42 64.08 64.08 64.03 64.06 3.6K
12:44 64.08 64.08 64.01 64.01 4.1K
12:45 64.00 64.00 63.90 63.90 2.3K
12:46 63.84 63.85 63.79 63.79 6.1K
12:47 63.77 63.77 63.71 63.71 13.8K
12:48 63.71 63.79 63.71 63.79 5.4K
12:49 63.80 63.80 63.75 63.80 2.6K
12:50 63.84 63.91 63.84 63.89 6.5K
12:51 63.86 63.86 63.84 63.84 1.2K
12:52 63.83 63.91 63.81 63.91 7.8K
12:53 63.94 63.94 63.89 63.89 5.4K
12:54 63.83 63.83 63.77 63.77 1.2K
12:55 63.80 63.80 63.77 63.77 2.1K
12:56 63.76 63.77 63.76 63.77 1.6K
12:57 63.82 63.82 63.79 63.79 1.3K
12:58 63.84 63.84 63.80 63.84 2.4K
12:59 63.83 63.83 63.81 63.81 0.7K
13:00 63.82 63.82 63.82 63.82 0.1K
13:01 63.85 63.85 63.85 63.85 0.2K
13:02 63.78 63.78 63.78 63.77 9.9K
13:05 63.87 63.87 63.85 63.85 4.2K
13:06 63.77 63.77 63.77 63.77 2.2K
13:07 63.69 63.69 63.69 63.69 0.6K
13:08 63.71 63.71 63.70 63.70 2.1K
13:09 63.74 63.74 63.74 63.74 1.0K
13:10 63.72 63.75 63.71 63.75 0.8K
13:11 63.71 63.71 63.57 63.59 4.7K
13:12 63.58 63.59 63.58 63.59 0.2K
13:13 63.63 63.64 63.62 63.64 2.5K
13:14 63.62 63.62 63.62 63.62 1.9K
13:15 63.58 63.58 63.58 63.58 0.6K
13:16 63.57 63.63 63.57 63.63 0.5K
13:17 63.58 63.58 63.50 63.50 2.9K
13:18 63.50 63.50 63.41 63.42 4.4K
13:20 63.49 63.49 63.49 63.49 1.6K
13:21 63.50 63.56 63.50 63.54 1.9K
13:22 63.56 63.56 63.55 63.55 0.6K
13:23 63.50 63.52 63.50 63.52 1.8K
13:24 63.45 63.45 63.45 63.45 1.1K
13:25 63.43 63.44 63.43 63.43 3.1K
13:26 63.39 63.39 63.38 63.38 0.4K
13:27 63.36 63.40 63.36 63.40 3.0K
13:28 63.40 63.51 63.36 63.50 5.1K
13:29 63.52 63.52 63.52 63.52 0.5K
13:30 63.48 63.60 63.48 63.59 3.5K
13:31 63.54 63.54 63.46 63.46 1.8K
13:32 63.41 63.41 63.37 63.37 2.4K
13:33 63.45 63.46 63.42 63.44 7.1K
13:34 63.44 63.44 63.34 63.34 2.2K
13:35 63.32 63.41 63.30 63.41 5.4K
13:36 63.43 63.43 63.34 63.35 1.0K
13:37 63.37 63.44 63.33 63.44 8.1K
13:38 63.34 63.34 63.34 63.34 0.1K
13:39 63.37 63.37 63.30 63.30 3.7K
13:40 63.34 63.39 63.33 63.35 1.4K
13:41 63.32 63.35 63.32 63.33 1.2K
13:42 63.36 63.36 63.31 63.32 4.5K
13:43 63.32 63.35 63.26 63.35 3.6K
13:44 63.31 63.31 63.27 63.27 0.8K
13:45 63.28 63.31 63.25 63.25 1.1K
13:46 63.24 63.24 63.17 63.19 5.1K
13:47 63.19 63.32 63.19 63.32 3.7K
13:48 63.28 63.28 63.15 63.15 1.5K
13:50 63.19 63.35 63.19 63.35 6.3K
13:51 63.31 63.32 63.23 63.23 1.5K
13:52 63.29 63.31 63.29 63.31 0.7K
13:53 63.35 63.36 63.35 63.36 0.4K
13:54 63.27 63.32 63.27 63.32 1.6K
13:55 63.31 63.31 63.29 63.29 1.1K
13:56 63.26 63.26 63.24 63.24 1.7K
13:57 63.24 63.24 63.22 63.22 0.6K
13:58 63.24 63.25 63.19 63.19 3.2K
13:59 63.18 63.24 63.18 63.21 2.3K
14:00 63.24 63.24 63.24 63.24 1.7K
14:01 63.37 63.37 63.37 63.37 2.4K
14:02 63.40 63.48 63.40 63.46 5.0K
14:03 63.49 63.56 63.44 63.54 2.4K
14:04 63.48 63.48 63.48 63.48 0.1K
14:05 63.49 63.61 63.49 63.61 1.5K
14:06 63.62 63.62 63.61 63.61 3.7K
14:07 63.57 63.63 63.57 63.63 1.0K
14:08 63.62 63.62 63.62 63.62 0.1K
14:09 63.52 63.56 63.51 63.56 1.5K
14:10 63.57 63.57 63.57 63.57 0.1K
14:11 63.65 63.65 63.65 63.65 0.4K
14:12 63.71 63.71 63.70 63.70 2.0K
14:13 63.74 63.80 63.74 63.80 10.1K
14:14 63.81 63.82 63.79 63.79 2.5K
14:15 63.73 63.73 63.71 63.71 2.3K
14:16 63.68 63.74 63.66 63.70 8.8K
14:17 63.69 63.69 63.68 63.68 1.1K
14:18 63.66 63.67 63.66 63.66 4.1K
14:19 63.70 63.74 63.70 63.74 3.3K
14:20 63.70 63.75 63.66 63.75 2.2K
14:21 63.76 63.76 63.73 63.73 0.6K
14:22 63.71 63.73 63.69 63.71 5.4K
14:23 63.69 63.88 63.69 63.88 4.2K
14:24 63.91 63.93 63.87 63.88 3.7K
14:25 63.88 63.91 63.88 63.90 3.8K
14:26 63.83 63.91 63.83 63.91 0.9K
14:27 63.93 63.93 63.91 63.91 2.6K
14:28 63.89 63.91 63.84 63.84 2.2K
14:29 63.87 63.95 63.87 63.91 5.9K
14:30 63.90 63.90 63.83 63.85 1.5K
14:31 63.85 63.91 63.84 63.91 2.0K
14:32 63.89 63.93 63.89 63.89 3.3K
14:33 63.88 63.94 63.88 63.94 0.4K
14:34 63.94 63.94 63.84 63.84 0.9K
14:35 63.86 63.86 63.77 63.77 3.6K
14:37 63.79 63.92 63.79 63.92 2.9K
14:38 63.93 63.93 63.93 63.93 0.4K
14:39 63.89 63.91 63.83 63.84 8.2K
14:41 63.77 63.79 63.77 63.79 3.1K
14:42 63.78 63.81 63.78 63.81 1.6K
14:43 63.77 63.83 63.77 63.83 1.7K
14:44 63.86 63.86 63.79 63.79 2.8K
14:45 63.79 63.79 63.73 63.73 1.2K
14:46 63.69 63.73 63.68 63.73 3.1K
14:47 63.82 63.82 63.79 63.79 1.2K
14:48 63.83 63.88 63.83 63.88 2.4K
14:49 63.86 63.86 63.86 63.86 0.7K
14:51 63.83 63.83 63.83 63.83 0.1K
14:52 63.72 63.72 63.69 63.72 4.5K
14:53 63.73 63.73 63.65 63.66 0.6K
14:54 63.69 63.80 63.69 63.80 0.8K
14:55 63.78 63.81 63.78 63.81 1.7K
14:56 63.76 63.80 63.76 63.80 0.5K
14:57 63.76 63.76 63.76 63.76 0.1K
14:58 63.78 63.85 63.78 63.85 0.5K
15:00 63.84 63.84 63.84 63.84 0.6K
15:01 63.86 63.86 63.86 63.86 0.2K
15:02 63.95 63.99 63.95 63.99 2.9K
15:03 64.04 64.04 64.02 64.03 2.0K
15:04 63.93 63.94 63.92 63.94 0.4K
15:05 63.89 63.93 63.89 63.89 1.2K
15:06 63.87 63.87 63.85 63.85 3.0K
15:07 63.84 63.84 63.84 63.84 2.2K
15:08 63.77 63.77 63.73 63.73 1.5K
15:09 63.78 63.80 63.78 63.80 2.9K
15:10 63.76 63.77 63.76 63.77 1.4K
15:11 63.78 63.79 63.73 63.79 1.6K
15:13 63.78 63.80 63.77 63.79 1.2K
15:14 63.79 63.84 63.79 63.79 1.2K
15:15 63.77 63.78 63.75 63.77 2.0K
15:16 63.75 63.79 63.75 63.79 3.7K
15:17 63.73 63.76 63.73 63.76 0.5K
15:18 63.72 63.74 63.69 63.69 0.6K
15:19 63.82 63.82 63.81 63.81 2.3K
15:20 63.78 63.78 63.74 63.74 1.4K
15:21 63.75 63.75 63.71 63.71 0.9K
15:22 63.71 63.76 63.69 63.76 1.6K
15:23 63.74 63.74 63.72 63.73 1.5K
15:24 63.77 63.77 63.70 63.71 1.0K
15:25 63.71 63.71 63.64 63.64 5.1K
15:26 63.62 63.63 63.59 63.60 1.3K
15:27 63.55 63.60 63.55 63.58 6.2K
15:28 63.59 63.59 63.53 63.54 1.4K
15:30 63.65 63.66 63.64 63.64 1.3K
15:31 63.60 63.60 63.60 63.60 0.5K
15:32 63.60 63.66 63.58 63.66 1.4K
15:33 63.71 63.76 63.71 63.76 1.2K
15:34 63.73 63.74 63.73 63.74 1.6K
15:35 63.72 63.72 63.72 63.72 0.3K
15:36 63.64 63.64 63.64 63.64 0.5K
15:37 63.67 63.67 63.63 63.63 1.2K
15:38 63.62 63.62 63.59 63.59 1.0K
15:39 63.54 63.54 63.52 63.54 6.3K
15:40 63.54 63.58 63.53 63.58 4.0K
15:41 63.57 63.60 63.57 63.57 1.0K
15:42 63.61 63.61 63.47 63.48 3.6K
15:43 63.48 63.51 63.45 63.46 7.9K
15:44 63.47 63.50 63.47 63.48 2.9K
15:45 63.48 63.48 63.41 63.44 6.4K
15:46 63.44 63.50 63.41 63.50 9.8K
15:47 63.49 63.55 63.49 63.49 15.1K
15:48 63.53 63.53 63.44 63.44 2.5K
15:49 63.45 63.47 63.43 63.47 5.0K
15:50 63.40 63.44 63.36 63.36 7.7K
15:51 63.33 63.34 63.31 63.34 6.0K
15:52 63.35 63.43 63.34 63.43 4.6K
15:53 63.45 63.45 63.40 63.40 2.6K
15:54 63.42 63.47 63.42 63.47 4.1K
15:55 63.45 63.47 63.45 63.47 3.1K
15:56 63.50 63.58 63.50 63.58 7.1K
15:57 63.56 63.56 63.55 63.56 2.0K
15:58 63.47 63.48 63.42 63.42 4.6K
15:59 63.41 63.41 63.31 63.37 30.0K
16:00 63.37 63.38 63.37 63.38 36.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし