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 65.94 66.10 65.94 66.10 165.5K
09:31 66.14 66.16 66.07 66.07 9.4K
09:32 66.02 66.11 66.02 66.09 14.8K
09:33 66.16 66.29 66.15 66.22 10.5K
09:34 66.28 66.28 66.15 66.18 12.6K
09:35 66.21 66.26 66.11 66.25 20.5K
09:36 66.25 66.28 66.21 66.25 9.8K
09:37 66.25 66.29 66.23 66.26 28.8K
09:38 66.24 66.25 66.09 66.11 18.7K
09:39 66.12 66.16 66.08 66.08 8.0K
09:40 66.11 66.13 66.02 66.02 12.7K
09:41 66.03 66.03 65.94 65.95 21.6K
09:42 65.96 65.96 65.76 65.76 20.4K
09:43 65.75 65.75 65.66 65.70 11.6K
09:44 65.73 65.80 65.73 65.80 16.2K
09:45 65.85 66.06 65.83 66.01 13.6K
09:46 66.01 66.03 65.95 66.00 9.1K
09:47 66.00 66.02 65.89 65.96 9.3K
09:48 65.97 65.97 65.87 65.87 6.7K
09:49 65.90 66.02 65.86 66.00 5.8K
09:50 66.02 66.19 66.02 66.19 14.9K
09:51 66.24 66.27 66.22 66.22 11.6K
09:52 66.24 66.25 66.13 66.16 16.8K
09:53 66.12 66.19 66.12 66.14 5.2K
09:54 66.17 66.35 66.17 66.35 11.0K
09:55 66.33 66.36 66.27 66.27 5.4K
09:56 66.28 66.28 66.17 66.17 5.0K
09:57 66.15 66.19 66.12 66.13 5.1K
09:58 66.11 66.13 66.07 66.07 3.3K
09:59 66.12 66.14 66.09 66.10 2.1K
10:00 66.04 66.04 65.60 65.66 75.5K
10:01 65.71 65.88 65.71 65.88 22.2K
10:02 65.74 65.85 65.74 65.85 7.9K
10:03 65.84 65.84 65.75 65.81 6.0K
10:04 65.83 65.98 65.83 65.95 9.5K
10:05 65.95 66.04 65.87 65.95 4.8K
10:06 65.96 66.02 65.91 65.93 11.2K
10:07 65.93 65.94 65.80 65.81 17.1K
10:08 65.80 65.80 65.69 65.69 14.7K
10:09 65.71 65.72 65.65 65.66 14.8K
10:10 65.69 65.95 65.69 65.86 27.0K
10:11 65.86 65.88 65.82 65.83 10.6K
10:12 65.80 65.80 65.73 65.74 8.0K
10:13 65.71 65.79 65.66 65.78 16.8K
10:14 65.76 65.76 65.60 65.67 22.5K
10:15 65.65 65.67 65.62 65.63 8.3K
10:16 65.60 65.65 65.59 65.59 8.6K
10:17 65.57 65.58 65.48 65.51 5.9K
10:18 65.51 65.52 65.40 65.42 9.5K
10:19 65.41 65.54 65.41 65.53 9.0K
10:20 65.52 65.56 65.42 65.43 12.3K
10:21 65.42 65.49 65.37 65.49 13.8K
10:22 65.53 65.54 65.43 65.50 7.2K
10:23 65.51 65.64 65.51 65.64 6.4K
10:24 65.60 65.65 65.56 65.65 3.2K
10:25 65.66 65.68 65.60 65.60 3.8K
10:26 65.58 65.59 65.54 65.54 2.1K
10:27 65.51 65.51 65.43 65.47 5.8K
10:28 65.48 65.49 65.40 65.47 4.6K
10:29 65.48 65.49 65.42 65.46 3.4K
10:30 65.47 65.54 65.45 65.52 9.3K
10:31 65.54 65.63 65.53 65.54 5.3K
10:32 65.51 65.57 65.50 65.52 4.7K
10:33 65.53 65.63 65.53 65.56 5.3K
10:34 65.55 65.55 65.55 65.55 0.7K
10:35 65.56 65.57 65.48 65.53 1.7K
10:36 65.46 65.46 65.46 65.46 0.4K
10:37 65.58 65.74 65.58 65.74 2.3K
10:38 65.74 65.85 65.74 65.85 2.9K
10:39 65.87 65.91 65.87 65.88 1.5K
10:40 65.87 65.98 65.87 65.98 8.0K
10:41 65.96 65.96 65.88 65.88 2.9K
10:42 65.80 65.80 65.76 65.77 1.0K
10:43 65.76 65.76 65.76 65.76 0.6K
10:44 65.74 65.75 65.74 65.75 0.7K
10:45 65.85 65.85 65.82 65.82 1.6K
10:46 65.69 65.76 65.67 65.75 3.9K
10:47 65.80 65.81 65.73 65.73 9.1K
10:48 65.73 65.81 65.73 65.81 1.0K
10:49 65.79 65.79 65.77 65.77 1.9K
10:50 65.81 65.81 65.81 65.81 1.2K
10:51 65.87 65.88 65.87 65.88 1.4K
10:52 65.90 65.97 65.90 65.92 4.0K
10:53 65.92 65.98 65.92 65.98 1.4K
10:54 65.95 65.95 65.89 65.89 3.0K
10:55 65.87 65.88 65.83 65.86 4.0K
10:56 65.87 65.97 65.87 65.97 2.8K
10:57 65.99 65.99 65.97 65.97 2.6K
10:58 66.00 66.04 65.99 66.03 1.9K
10:59 66.05 66.05 66.03 66.05 2.2K
11:00 66.17 66.21 66.14 66.17 15.3K
11:01 66.17 66.25 66.17 66.25 2.6K
11:02 66.25 66.36 66.25 66.36 3.1K
11:03 66.43 66.54 66.42 66.52 12.1K
11:04 66.54 66.54 66.45 66.45 6.4K
11:05 66.47 66.62 66.47 66.62 6.3K
11:06 66.63 66.66 66.63 66.66 6.7K
11:07 66.67 66.67 66.63 66.63 2.7K
11:08 66.74 66.78 66.74 66.76 4.8K
11:09 66.73 66.73 66.56 66.56 1.6K
11:10 66.61 66.68 66.59 66.59 3.9K
11:11 66.57 66.77 66.57 66.77 3.4K
11:12 66.78 66.83 66.71 66.74 6.4K
11:13 66.72 66.72 66.63 66.66 4.7K
11:14 66.68 66.71 66.68 66.69 1.5K
11:15 66.69 66.75 66.69 66.72 23.6K
11:16 66.74 66.85 66.74 66.85 5.8K
11:17 66.84 67.03 66.84 67.03 8.7K
11:18 67.03 67.14 67.03 67.13 5.7K
11:19 67.15 67.15 67.11 67.11 6.1K
11:20 67.14 67.14 67.12 67.12 1.7K
11:21 67.11 67.11 67.02 67.02 1.2K
11:22 67.04 67.14 67.02 67.11 3.8K
11:23 67.16 67.20 67.16 67.16 3.9K
11:24 67.21 67.21 67.11 67.11 1.5K
11:25 67.12 67.22 67.12 67.17 2.1K
11:26 67.24 67.24 67.14 67.14 4.0K
11:27 67.19 67.19 67.10 67.10 3.1K
11:28 67.07 67.14 67.06 67.14 7.2K
11:29 67.13 67.23 67.13 67.21 7.4K
11:30 67.20 67.25 67.20 67.25 2.6K
11:31 67.24 67.26 67.23 67.25 3.7K
11:32 67.28 67.29 67.28 67.29 3.2K
11:33 67.27 67.32 67.27 67.32 4.4K
11:34 67.36 67.36 67.33 67.33 2.7K
11:35 67.31 67.41 67.31 67.37 4.7K
11:36 67.39 67.41 67.30 67.30 10.5K
11:37 67.31 67.33 67.24 67.26 4.0K
11:38 67.31 67.31 67.29 67.29 5.2K
11:39 67.31 67.37 67.31 67.37 2.1K
11:40 67.43 67.44 67.43 67.44 1.6K
11:41 67.43 67.51 67.43 67.51 5.5K
11:42 67.46 67.46 67.35 67.35 4.1K
11:43 67.37 67.39 67.37 67.39 2.7K
11:44 67.39 67.39 67.35 67.35 2.3K
11:45 67.38 67.38 67.28 67.28 2.5K
11:46 67.15 67.15 67.13 67.14 2.4K
11:47 67.18 67.18 67.09 67.09 1.5K
11:48 67.11 67.11 67.08 67.08 3.8K
11:49 67.10 67.10 67.10 67.10 0.9K
11:50 67.15 67.30 67.15 67.30 2.3K
11:51 67.27 67.27 67.19 67.21 1.2K
11:52 67.18 67.18 67.17 67.17 3.6K
11:53 67.14 67.14 67.00 67.02 10.4K
11:54 67.02 67.12 67.02 67.12 4.1K
11:55 67.10 67.16 67.10 67.15 7.4K
11:56 67.14 67.14 67.09 67.12 1.5K
11:57 67.13 67.14 67.12 67.14 3.1K
11:58 67.12 67.14 67.09 67.09 2.5K
11:59 67.06 67.06 67.06 67.06 1.1K
12:00 67.07 67.15 67.07 67.13 4.2K
12:01 67.15 67.17 67.15 67.17 1.7K
12:02 67.19 67.22 67.13 67.13 4.9K
12:03 67.13 67.13 67.04 67.04 6.8K
12:04 67.11 67.11 67.05 67.06 4.6K
12:05 67.06 67.06 66.99 66.99 2.5K
12:06 66.97 66.97 66.96 66.96 1.1K
12:07 66.97 66.97 66.91 66.91 1.9K
12:08 66.89 66.90 66.89 66.90 0.4K
12:09 66.90 66.90 66.87 66.88 3.1K
12:10 66.93 66.99 66.93 66.99 3.4K
12:11 66.98 66.98 66.93 66.95 2.2K
12:12 66.93 66.93 66.91 66.91 0.5K
12:13 66.93 66.97 66.93 66.96 1.5K
12:14 66.92 66.93 66.91 66.91 0.9K
12:15 66.94 66.95 66.92 66.93 2.6K
12:16 66.90 66.92 66.86 66.92 2.7K
12:17 66.94 66.96 66.94 66.96 1.0K
12:18 67.01 67.02 67.00 67.02 2.1K
12:19 67.01 67.02 67.00 67.00 2.8K
12:20 67.09 67.13 67.09 67.13 1.0K
12:21 67.10 67.10 67.08 67.08 2.9K
12:22 67.02 67.02 67.02 67.02 0.3K
12:23 67.01 67.03 67.00 67.00 1.1K
12:24 67.06 67.06 67.04 67.04 1.2K
12:25 67.03 67.03 66.95 66.94 1.9K
12:26 66.92 66.92 66.87 66.87 6.9K
12:27 66.86 66.86 66.79 66.80 4.3K
12:28 66.80 66.80 66.78 66.78 2.0K
12:29 66.83 66.83 66.80 66.80 1.0K
12:30 66.80 66.82 66.75 66.75 2.8K
12:31 66.77 66.77 66.58 66.58 12.7K
12:32 66.55 66.63 66.55 66.63 3.5K
12:33 66.66 66.66 66.50 66.51 3.9K
12:34 66.49 66.53 66.43 66.53 4.2K
12:35 66.58 66.63 66.54 66.61 6.0K
12:36 66.69 66.69 66.68 66.68 2.7K
12:37 66.68 66.68 66.68 66.68 0.2K
12:38 66.68 66.80 66.66 66.80 1.9K
12:39 66.69 66.69 66.65 66.66 1.9K
12:40 66.70 66.70 66.70 66.70 1.0K
12:41 66.67 66.67 66.67 66.67 0.9K
12:42 66.70 66.70 66.66 66.68 1.3K
12:43 66.83 66.83 66.83 66.83 3.0K
12:44 66.83 66.84 66.82 66.84 0.9K
12:45 66.83 66.83 66.79 66.79 1.6K
12:46 66.80 66.80 66.80 66.80 0.1K
12:47 66.77 66.78 66.74 66.78 2.4K
12:48 66.77 66.80 66.77 66.80 1.4K
12:49 66.80 66.88 66.80 66.88 3.3K
12:50 66.88 66.97 66.88 66.97 2.2K
12:51 66.99 67.03 66.98 67.00 9.6K
12:52 67.05 67.05 67.02 67.02 1.1K
12:53 67.07 67.10 67.04 67.10 4.9K
12:54 67.12 67.12 67.10 67.12 2.7K
12:55 67.05 67.07 67.05 67.07 2.8K
12:56 67.14 67.14 67.10 67.10 5.3K
12:57 67.08 67.09 67.07 67.07 3.9K
12:58 67.06 67.10 67.06 67.10 3.0K
12:59 67.06 67.10 67.05 67.10 5.4K
13:00 67.02 67.10 67.02 67.10 11.9K
13:01 67.08 67.08 67.08 67.08 0.5K
13:02 67.07 67.11 67.07 67.11 2.4K
13:03 66.96 66.98 66.91 66.95 31.9K
13:04 66.99 67.02 66.96 66.96 2.0K
13:05 67.01 67.01 66.93 66.93 1.8K
13:06 66.95 66.99 66.95 66.99 2.2K
13:07 67.00 67.00 67.00 67.00 0.2K
13:08 67.10 67.10 67.03 67.03 0.9K
13:09 67.06 67.06 67.05 67.05 2.1K
13:10 66.98 66.98 66.96 66.96 0.5K
13:11 66.95 66.95 66.95 66.94 1.0K
13:12 66.92 66.92 66.90 66.90 0.5K
13:14 66.89 66.91 66.88 66.88 2.3K
13:15 66.94 66.94 66.93 66.94 2.9K
13:16 66.92 66.92 66.85 66.85 4.1K
13:17 66.84 66.84 66.84 66.83 1.1K
13:18 66.82 66.86 66.80 66.86 5.4K
13:19 66.89 66.89 66.79 66.79 0.9K
13:20 66.87 66.90 66.87 66.89 1.2K
13:21 66.89 66.96 66.89 66.96 2.1K
13:22 67.00 67.01 66.89 66.89 5.7K
13:23 66.85 66.90 66.85 66.89 2.0K
13:24 66.88 66.88 66.86 66.86 0.4K
13:25 66.86 66.86 66.83 66.83 1.0K
13:26 66.77 66.77 66.71 66.71 5.6K
13:27 66.70 66.75 66.67 66.75 1.5K
13:28 66.75 66.75 66.75 66.75 0.2K
13:29 66.77 66.79 66.77 66.79 0.9K
13:30 66.79 66.81 66.79 66.81 4.0K
13:34 66.72 66.74 66.71 66.71 3.9K
13:35 66.74 66.76 66.74 66.76 0.6K
13:36 66.74 66.74 66.65 66.65 2.5K
13:37 66.67 66.67 66.67 66.67 0.7K
13:39 66.74 66.79 66.74 66.79 1.1K
13:40 66.80 66.80 66.76 66.76 1.2K
13:41 66.77 66.77 66.76 66.76 1.9K
13:42 66.70 66.70 66.68 66.69 2.2K
13:43 66.71 66.71 66.71 66.71 0.8K
13:44 66.70 66.70 66.66 66.66 1.4K
13:46 66.63 66.70 66.63 66.70 3.5K
13:47 66.70 66.70 66.67 66.67 9.3K
13:48 66.68 66.68 66.65 66.65 2.4K
13:49 66.66 66.66 66.66 66.66 1.2K
13:50 66.68 66.68 66.67 66.67 0.7K
13:51 66.68 66.69 66.68 66.68 1.1K
13:52 66.64 66.64 66.63 66.63 1.6K
13:54 66.71 66.71 66.71 66.71 0.5K
13:55 66.68 66.71 66.68 66.68 1.2K
13:56 66.71 66.75 66.70 66.75 1.4K
13:57 66.74 66.79 66.74 66.79 0.6K
13:58 66.77 66.77 66.73 66.73 0.9K
13:59 66.72 66.77 66.72 66.77 3.1K
14:01 66.87 66.87 66.87 66.87 0.2K
14:02 66.87 66.87 66.85 66.85 1.5K
14:03 66.85 66.85 66.84 66.84 2.9K
14:04 66.91 66.93 66.91 66.93 1.5K
14:05 66.88 66.92 66.87 66.86 0.8K
14:06 66.95 66.95 66.92 66.92 1.1K
14:07 66.92 66.92 66.89 66.89 0.8K
14:08 66.87 66.90 66.87 66.90 1.0K
14:09 66.89 66.89 66.89 66.89 0.7K
14:10 66.96 66.96 66.96 66.96 0.5K
14:11 66.99 66.99 66.96 66.96 1.6K
14:12 66.84 66.84 66.84 66.84 0.4K
14:13 66.82 66.82 66.82 66.82 0.2K
14:14 66.81 66.81 66.81 66.81 0.6K
14:15 66.80 66.80 66.78 66.78 1.5K
14:16 66.83 66.83 66.83 66.83 1.5K
14:17 66.82 66.82 66.82 66.82 0.7K
14:18 66.80 66.80 66.80 66.80 2.5K
14:19 66.79 66.79 66.78 66.78 1.3K
14:20 66.72 66.72 66.70 66.69 1.6K
14:21 66.74 66.74 66.74 66.74 0.4K
14:22 66.71 66.71 66.71 66.71 0.6K
14:24 66.67 66.67 66.66 66.66 1.5K
14:25 66.67 66.67 66.67 66.67 10.9K
14:26 66.67 66.72 66.67 66.72 1.8K
14:27 66.72 66.76 66.72 66.75 1.8K
14:28 66.74 66.74 66.74 66.74 1.6K
14:29 66.71 66.71 66.71 66.71 1.4K
14:30 66.73 66.73 66.73 66.73 0.1K
14:31 66.79 66.79 66.73 66.73 1.4K
14:32 66.75 66.77 66.75 66.77 1.5K
14:33 66.79 66.84 66.76 66.84 0.9K
14:34 66.84 66.84 66.84 66.84 0.1K
14:35 66.80 66.80 66.80 66.80 3.4K
14:36 66.89 66.89 66.89 66.89 0.8K
14:37 66.87 66.87 66.87 66.87 0.3K
14:38 66.92 66.95 66.92 66.95 7.1K
14:39 66.97 66.97 66.97 66.97 0.2K
14:40 67.01 67.02 67.01 67.02 1.5K
14:41 67.03 67.03 66.96 66.96 2.6K
14:43 66.96 66.96 66.96 66.96 1.1K
14:45 66.94 66.94 66.94 66.94 0.2K
14:46 66.94 66.94 66.92 66.92 1.7K
14:47 66.97 66.97 66.97 66.97 1.8K
14:48 66.97 66.97 66.97 66.97 0.9K
14:49 66.94 66.94 66.94 66.94 0.3K
14:50 66.95 66.95 66.95 66.95 2.4K
14:54 66.90 66.90 66.90 66.90 0.2K
14:55 66.88 66.90 66.88 66.88 2.4K
14:56 66.94 66.94 66.94 66.94 1.1K
14:57 66.94 66.94 66.90 66.90 0.7K
15:00 66.92 66.92 66.89 66.89 3.3K
15:02 66.90 66.90 66.87 66.87 2.0K
15:03 66.86 66.92 66.86 66.92 2.5K
15:04 66.98 66.98 66.97 66.97 3.5K
15:05 67.01 67.04 67.01 67.04 1.1K
15:06 67.05 67.10 67.05 67.10 2.4K
15:07 67.14 67.14 67.14 67.14 1.2K
15:08 67.12 67.12 67.12 67.12 0.9K
15:09 67.11 67.14 67.11 67.14 2.0K
15:10 67.13 67.15 67.11 67.14 17.3K
15:11 67.14 67.14 67.13 67.13 10.2K
15:12 67.11 67.19 67.11 67.17 18.0K
15:13 67.19 67.19 67.19 67.19 2.1K
15:14 67.20 67.21 67.17 67.17 11.4K
15:15 67.17 67.18 67.13 67.13 5.2K
15:16 67.12 67.12 67.10 67.10 1.8K
15:17 67.11 67.11 67.09 67.09 4.4K
15:18 67.06 67.07 67.05 67.06 4.2K
15:19 67.06 67.12 67.03 67.12 2.1K
15:20 67.11 67.15 67.10 67.10 3.2K
15:21 67.05 67.06 67.03 67.03 2.5K
15:22 67.01 67.02 67.01 67.02 0.8K
15:23 67.01 67.01 67.00 67.00 4.6K
15:24 67.00 67.01 66.99 66.99 3.3K
15:25 66.99 67.00 66.96 66.99 5.0K
15:26 66.99 67.01 66.99 67.00 3.6K
15:27 67.00 67.03 66.98 66.98 1.8K
15:28 66.98 66.98 66.90 66.93 3.0K
15:29 66.95 66.98 66.95 66.96 2.9K
15:30 66.98 66.99 66.96 66.99 19.9K
15:31 66.98 66.98 66.97 66.97 0.8K
15:32 66.97 67.01 66.96 66.99 5.1K
15:33 66.99 67.00 66.97 66.97 3.6K
15:34 66.97 66.98 66.93 66.95 5.4K
15:35 66.93 66.96 66.93 66.96 1.7K
15:36 66.93 66.95 66.90 66.95 7.7K
15:37 67.01 67.03 67.00 67.03 0.9K
15:38 66.98 66.99 66.98 66.99 3.4K
15:39 66.97 66.97 66.96 66.96 2.7K
15:40 66.94 66.97 66.93 66.97 1.7K
15:41 66.95 66.95 66.90 66.90 1.4K
15:42 66.92 66.92 66.92 66.92 0.3K
15:43 66.96 66.96 66.95 66.95 0.9K
15:44 66.92 66.92 66.91 66.92 2.7K
15:45 66.92 66.92 66.85 66.85 4.1K
15:46 66.84 66.84 66.81 66.83 2.2K
15:47 66.86 66.90 66.86 66.90 1.1K
15:48 66.96 66.96 66.91 66.93 2.6K
15:49 66.92 66.94 66.90 66.94 3.7K
15:50 66.95 66.95 66.86 66.86 15.2K
15:51 66.88 66.92 66.87 66.92 2.1K
15:52 66.91 66.91 66.84 66.87 5.6K
15:53 66.86 66.88 66.85 66.85 5.0K
15:54 66.87 66.94 66.87 66.93 17.3K
15:55 66.91 66.93 66.89 66.92 12.1K
15:56 66.90 66.96 66.90 66.92 11.4K
15:57 66.92 66.93 66.91 66.92 19.3K
15:58 66.94 66.98 66.94 66.98 7.4K
15:59 66.98 66.99 66.92 66.93 35.9K
16:00 66.94 66.95 66.94 66.95 19.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし