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 65.53 65.59 65.49 65.49 137.0K
09:31 65.52 65.64 65.48 65.64 3.0K
09:32 65.59 65.69 65.57 65.67 9.3K
09:33 65.71 65.78 65.69 65.75 3.6K
09:34 65.75 65.78 65.72 65.76 5.3K
09:35 65.77 65.94 65.76 65.92 28.5K
09:36 65.92 66.15 65.89 66.15 24.3K
09:37 66.15 66.15 66.01 66.08 12.8K
09:38 66.02 66.09 66.01 66.09 6.1K
09:39 66.05 66.23 66.05 66.20 9.1K
09:40 66.15 66.16 66.08 66.15 14.2K
09:41 66.13 66.18 66.13 66.15 6.5K
09:42 66.12 66.12 66.05 66.05 4.0K
09:43 66.03 66.04 65.94 65.94 4.0K
09:44 65.94 65.98 65.92 65.97 8.0K
09:45 66.00 66.02 65.96 65.96 8.1K
09:46 66.01 66.01 65.96 66.01 3.9K
09:47 65.97 66.00 65.83 65.85 8.2K
09:48 65.83 65.83 65.73 65.78 3.5K
09:49 65.72 65.73 65.62 65.62 16.8K
09:50 65.65 65.67 65.57 65.67 10.2K
09:51 65.65 65.77 65.65 65.72 10.2K
09:52 65.78 65.79 65.72 65.76 3.1K
09:53 65.78 65.79 65.70 65.70 4.5K
09:54 65.74 65.78 65.72 65.72 7.0K
09:55 65.78 65.81 65.61 65.61 9.1K
09:56 65.59 65.66 65.59 65.66 9.8K
09:57 65.69 65.70 65.69 65.70 0.7K
09:58 65.63 65.69 65.63 65.63 5.1K
09:59 65.63 65.70 65.63 65.64 2.2K
10:00 65.59 65.64 65.59 65.59 11.9K
10:01 65.58 65.59 65.55 65.55 4.5K
10:02 65.53 65.57 65.52 65.54 7.2K
10:03 65.55 65.56 65.45 65.45 5.4K
10:04 65.45 65.49 65.45 65.48 3.1K
10:05 65.46 65.46 65.32 65.32 6.4K
10:06 65.33 65.43 65.33 65.43 7.0K
10:07 65.45 65.47 65.39 65.41 5.6K
10:08 65.45 65.45 65.43 65.43 2.0K
10:09 65.31 65.43 65.31 65.43 5.2K
10:10 65.42 65.42 65.25 65.25 7.5K
10:11 65.25 65.39 65.20 65.32 25.4K
10:12 65.36 65.46 65.36 65.40 16.0K
10:13 65.40 65.49 65.34 65.49 3.7K
10:14 65.50 65.52 65.45 65.45 3.5K
10:15 65.48 65.48 65.45 65.45 1.4K
10:16 65.40 65.40 65.29 65.29 5.5K
10:17 65.36 65.36 65.28 65.28 2.3K
10:18 65.33 65.37 65.25 65.26 13.0K
10:19 65.30 65.40 65.30 65.40 7.2K
10:20 65.36 65.37 65.34 65.37 7.2K
10:21 65.37 65.37 65.33 65.33 0.3K
10:22 65.30 65.32 65.27 65.30 1.7K
10:23 65.38 65.38 65.38 65.38 0.1K
10:24 65.39 65.44 65.36 65.44 3.2K
10:25 65.50 65.59 65.50 65.50 6.9K
10:26 65.50 65.50 65.42 65.47 7.4K
10:27 65.52 65.56 65.51 65.51 2.8K
10:28 65.53 65.53 65.46 65.48 2.5K
10:29 65.46 65.49 65.44 65.45 10.7K
10:30 65.41 65.51 65.41 65.50 6.7K
10:31 65.50 65.57 65.50 65.51 3.8K
10:32 65.62 65.64 65.60 65.64 3.5K
10:33 65.58 65.64 65.58 65.64 3.5K
10:34 65.66 65.70 65.58 65.58 6.2K
10:35 65.60 65.68 65.60 65.68 2.8K
10:36 65.73 65.73 65.58 65.59 17.2K
10:37 65.61 65.65 65.61 65.65 1.8K
10:38 65.67 65.81 65.67 65.81 2.8K
10:39 65.83 65.85 65.81 65.81 4.7K
10:40 65.81 65.81 65.81 65.81 0.8K
10:41 65.70 65.70 65.67 65.67 0.7K
10:42 65.72 65.72 65.72 65.72 0.1K
10:43 65.79 65.79 65.74 65.78 2.3K
10:44 65.80 65.85 65.80 65.81 1.7K
10:45 65.78 65.78 65.70 65.71 2.2K
10:46 65.70 65.70 65.70 65.70 1.1K
10:47 65.79 65.92 65.79 65.92 7.2K
10:48 65.91 65.91 65.83 65.83 3.3K
10:50 65.86 65.86 65.79 65.79 0.9K
10:51 65.79 65.79 65.68 65.74 0.7K
10:52 65.69 65.69 65.69 65.69 1.4K
10:54 65.64 65.69 65.64 65.69 4.1K
10:55 65.54 65.54 65.53 65.53 1.3K
10:56 65.51 65.53 65.51 65.53 1.2K
10:57 65.56 65.63 65.56 65.63 2.6K
10:58 65.59 65.59 65.56 65.56 0.7K
10:59 65.54 65.56 65.54 65.56 0.9K
11:00 65.60 65.65 65.60 65.60 5.5K
11:02 65.58 65.58 65.43 65.43 3.1K
11:03 65.42 65.42 65.40 65.40 1.0K
11:04 65.43 65.46 65.43 65.46 2.8K
11:05 65.45 65.54 65.45 65.54 9.2K
11:06 65.55 65.58 65.55 65.58 2.6K
11:07 65.59 65.66 65.59 65.65 4.9K
11:08 65.66 65.66 65.66 65.66 0.6K
11:09 65.66 65.71 65.66 65.70 1.3K
11:10 65.74 65.77 65.68 65.68 8.6K
11:11 65.71 65.76 65.71 65.76 1.3K
11:12 65.76 65.81 65.76 65.81 1.5K
11:13 65.81 65.85 65.81 65.85 3.0K
11:14 65.87 65.87 65.82 65.82 4.3K
11:15 65.84 65.88 65.84 65.86 3.5K
11:16 65.80 65.81 65.78 65.82 2.2K
11:17 65.90 65.97 65.90 65.97 12.8K
11:18 66.01 66.01 65.96 65.96 8.1K
11:19 65.97 65.97 65.93 65.93 0.7K
11:20 65.97 65.97 65.97 65.97 0.4K
11:21 65.92 65.95 65.92 65.94 0.4K
11:22 66.00 66.05 66.00 66.05 5.3K
11:24 66.05 66.05 66.05 66.05 0.4K
11:25 66.07 66.08 66.03 66.03 2.9K
11:26 66.08 66.09 66.08 66.09 1.0K
11:27 66.01 66.03 65.98 65.98 1.2K
11:28 66.00 66.01 66.00 66.01 2.7K
11:29 65.98 65.98 65.91 65.91 3.3K
11:31 65.92 65.92 65.91 65.91 3.3K
11:32 65.88 65.88 65.84 65.86 1.9K
11:33 65.83 65.83 65.79 65.79 2.0K
11:34 65.78 65.81 65.78 65.78 2.5K
11:35 65.79 65.79 65.79 65.79 0.9K
11:36 65.86 65.86 65.86 65.86 0.1K
11:37 65.91 65.91 65.91 65.91 0.1K
11:38 65.98 65.98 65.97 65.97 2.0K
11:40 65.91 65.91 65.91 65.91 0.7K
11:41 65.89 65.89 65.88 65.89 2.4K
11:42 65.92 65.94 65.92 65.94 0.5K
11:43 65.90 65.90 65.90 65.90 1.1K
11:44 65.92 65.92 65.92 65.92 0.2K
11:45 65.93 65.93 65.93 65.93 0.7K
11:46 66.01 66.01 66.01 66.01 1.9K
11:47 65.98 65.98 65.96 65.97 2.7K
11:48 66.00 66.00 66.00 66.00 0.2K
11:49 65.98 65.98 65.98 65.98 3.3K
11:50 65.99 65.99 65.98 65.98 1.0K
11:51 66.09 66.09 66.09 66.09 8.1K
11:52 66.08 66.14 66.08 66.11 5.4K
11:53 66.13 66.13 66.13 66.13 1.2K
11:54 66.13 66.13 66.13 66.13 0.2K
11:55 66.13 66.13 66.13 66.13 0.2K
11:56 66.16 66.20 66.16 66.20 3.8K
11:57 66.17 66.17 66.15 66.15 5.3K
11:58 66.15 66.15 66.08 66.09 3.2K
11:59 66.06 66.07 66.06 66.06 0.8K
12:00 66.06 66.07 66.05 66.07 1.9K
12:01 66.03 66.03 66.03 66.03 4.1K
12:02 66.00 66.10 66.00 66.10 4.4K
12:03 66.14 66.14 66.14 66.14 0.6K
12:04 66.10 66.10 66.10 66.10 0.5K
12:06 66.22 66.27 66.22 66.25 5.6K
12:07 66.27 66.30 66.24 66.29 4.8K
12:08 66.27 66.31 66.27 66.31 1.2K
12:09 66.34 66.34 66.31 66.32 1.2K
12:10 66.33 66.33 66.30 66.31 1.5K
12:11 66.27 66.27 66.20 66.20 2.0K
12:12 66.23 66.23 66.23 66.23 1.5K
12:13 66.22 66.23 66.22 66.23 1.0K
12:14 66.25 66.26 66.25 66.26 2.9K
12:15 66.27 66.29 66.22 66.24 1.2K
12:16 66.16 66.17 66.16 66.17 2.2K
12:17 66.18 66.22 66.18 66.22 1.3K
12:19 66.24 66.24 66.18 66.20 3.6K
12:20 66.25 66.26 66.24 66.24 1.9K
12:21 66.23 66.25 66.23 66.25 3.0K
12:22 66.25 66.25 66.23 66.22 1.3K
12:23 66.13 66.13 66.13 66.13 0.7K
12:24 66.10 66.10 66.08 66.09 1.3K
12:25 66.11 66.11 66.09 66.09 2.4K
12:26 66.09 66.09 66.07 66.07 0.5K
12:27 66.08 66.08 66.05 66.06 1.8K
12:28 66.06 66.06 66.05 66.05 0.4K
12:29 66.14 66.14 66.14 66.14 1.6K
12:30 66.15 66.19 66.15 66.19 4.1K
12:31 66.23 66.24 66.22 66.22 0.9K
12:32 66.13 66.13 66.11 66.11 1.1K
12:33 66.11 66.11 66.09 66.09 0.3K
12:34 66.06 66.06 66.02 66.02 2.7K
12:35 66.02 66.02 65.99 65.99 2.2K
12:36 66.01 66.01 66.00 66.01 2.4K
12:41 65.90 65.90 65.82 65.84 1.7K
12:42 65.83 65.83 65.81 65.81 2.6K
12:43 65.81 65.84 65.81 65.82 5.1K
12:44 65.84 65.84 65.84 65.84 1.5K
12:45 65.80 65.80 65.80 65.80 0.4K
12:46 65.77 65.77 65.74 65.74 3.1K
12:47 65.73 65.83 65.73 65.83 2.2K
12:48 65.78 65.79 65.78 65.78 1.4K
12:49 65.81 65.88 65.80 65.88 1.3K
12:50 65.92 65.92 65.91 65.91 3.0K
12:52 65.89 65.98 65.89 65.98 6.2K
12:54 66.00 66.00 65.97 65.97 2.5K
12:55 65.98 65.98 65.98 65.98 2.9K
12:56 66.00 66.05 66.00 66.05 1.2K
12:57 66.02 66.02 66.01 66.01 0.8K
12:59 66.00 66.00 66.00 66.00 0.4K
13:00 65.98 65.98 65.98 65.98 0.3K
13:01 65.97 65.98 65.97 65.98 1.1K
13:02 65.97 66.03 65.97 66.03 1.5K
13:03 66.09 66.09 66.09 66.09 0.7K
13:05 66.09 66.13 66.09 66.11 3.9K
13:06 66.16 66.16 66.16 66.16 2.3K
13:07 66.20 66.20 66.20 66.20 1.5K
13:08 66.23 66.24 66.21 66.22 2.3K
13:09 66.21 66.23 66.20 66.23 1.5K
13:10 66.23 66.24 66.18 66.19 3.1K
13:11 66.20 66.25 66.20 66.25 1.1K
13:12 66.25 66.25 66.25 66.25 5.1K
13:13 66.24 66.24 66.24 66.24 0.2K
13:14 66.26 66.27 66.24 66.27 1.7K
13:15 66.26 66.26 66.26 66.26 0.7K
13:16 66.25 66.25 66.24 66.24 0.6K
13:17 66.27 66.27 66.27 66.27 0.4K
13:18 66.32 66.32 66.32 66.32 0.3K
13:19 66.33 66.33 66.32 66.32 2.7K
13:20 66.33 66.33 66.26 66.26 1.9K
13:21 66.32 66.32 66.32 66.32 2.0K
13:22 66.37 66.38 66.37 66.38 4.3K
13:23 66.40 66.42 66.39 66.39 2.1K
13:24 66.37 66.41 66.37 66.41 0.5K
13:25 66.41 66.42 66.41 66.42 1.1K
13:26 66.46 66.46 66.40 66.41 22.0K
13:27 66.42 66.42 66.41 66.41 3.4K
13:28 66.43 66.43 66.43 66.43 0.2K
13:29 66.42 66.42 66.38 66.38 5.4K
13:30 66.38 66.38 66.32 66.33 4.0K
13:31 66.34 66.34 66.32 66.33 13.7K
13:32 66.33 66.34 66.33 66.33 2.2K
13:33 66.44 66.60 66.44 66.60 17.9K
13:34 66.60 66.64 66.59 66.59 3.3K
13:35 66.53 66.61 66.53 66.61 3.9K
13:36 66.58 66.65 66.58 66.65 2.8K
13:37 66.63 66.64 66.59 66.59 0.9K
13:38 66.61 66.64 66.61 66.64 2.4K
13:39 66.61 66.61 66.59 66.59 2.3K
13:40 66.63 66.66 66.63 66.66 0.8K
13:41 66.66 66.66 66.66 66.66 1.1K
13:42 66.67 66.69 66.66 66.66 3.8K
13:43 66.70 66.70 66.70 66.70 0.5K
13:44 66.68 66.68 66.63 66.63 0.4K
13:45 66.65 66.65 66.58 66.58 1.7K
13:46 66.58 66.58 66.56 66.57 3.1K
13:47 66.58 66.62 66.57 66.62 1.8K
13:48 66.61 66.69 66.60 66.69 2.2K
13:49 66.69 66.69 66.65 66.68 2.3K
13:50 66.68 66.68 66.63 66.63 1.8K
13:51 66.67 66.67 66.64 66.64 1.5K
13:52 66.69 66.69 66.66 66.68 3.8K
13:53 66.68 66.72 66.68 66.71 2.1K
13:54 66.71 66.72 66.71 66.72 1.3K
13:55 66.69 66.69 66.64 66.64 1.1K
13:56 66.64 66.64 66.59 66.58 1.8K
13:57 66.64 66.64 66.64 66.64 0.5K
13:58 66.64 66.64 66.64 66.64 0.4K
13:59 66.59 66.61 66.57 66.61 1.8K
14:00 66.62 66.74 66.62 66.74 20.6K
14:01 66.73 66.73 66.69 66.69 1.1K
14:02 66.71 66.71 66.71 66.71 0.5K
14:05 66.65 66.67 66.62 66.64 4.1K
14:06 66.62 66.62 66.59 66.59 2.3K
14:09 66.57 66.57 66.54 66.54 1.0K
14:10 66.51 66.51 66.43 66.43 1.3K
14:11 66.45 66.46 66.45 66.46 0.9K
14:12 66.49 66.50 66.48 66.48 3.8K
14:13 66.57 66.57 66.57 66.57 0.6K
14:14 66.57 66.57 66.54 66.54 1.5K
14:17 66.56 66.56 66.56 66.56 1.4K
14:18 66.61 66.61 66.61 66.61 0.1K
14:19 66.61 66.61 66.61 66.61 1.3K
14:20 66.63 66.63 66.63 66.63 0.1K
14:21 66.62 66.62 66.55 66.55 0.7K
14:23 66.56 66.56 66.52 66.53 3.3K
14:24 66.55 66.55 66.52 66.53 0.7K
14:25 66.58 66.58 66.57 66.57 0.9K
14:26 66.58 66.58 66.58 66.58 0.2K
14:27 66.56 66.60 66.56 66.60 0.9K
14:28 66.62 66.62 66.58 66.60 1.8K
14:29 66.57 66.57 66.56 66.57 4.6K
14:30 66.57 66.63 66.57 66.63 2.4K
14:31 66.62 66.63 66.62 66.63 1.4K
14:32 66.63 66.67 66.63 66.67 5.0K
14:33 66.70 66.70 66.69 66.69 1.3K
14:34 66.70 66.70 66.63 66.65 2.2K
14:35 66.68 66.69 66.66 66.66 2.9K
14:36 66.61 66.65 66.61 66.61 2.9K
14:37 66.61 66.61 66.57 66.57 1.7K
14:39 66.74 66.74 66.74 66.74 1.1K
14:40 66.75 66.78 66.75 66.78 2.6K
14:41 66.77 66.79 66.76 66.78 3.6K
14:43 66.79 66.80 66.79 66.80 4.3K
14:44 66.84 66.84 66.84 66.84 0.2K
14:45 66.82 66.84 66.78 66.79 5.7K
14:46 66.76 66.79 66.75 66.79 1.1K
14:47 66.79 66.82 66.77 66.82 4.2K
14:48 66.85 66.89 66.85 66.89 5.1K
14:49 66.87 66.87 66.87 66.87 1.1K
14:50 66.87 66.87 66.85 66.85 1.1K
14:51 66.87 66.91 66.87 66.91 0.6K
14:52 66.89 66.90 66.87 66.90 1.3K
14:53 66.93 66.93 66.88 66.88 3.9K
14:54 66.88 66.91 66.85 66.85 1.6K
14:55 66.89 66.90 66.86 66.86 1.6K
14:56 66.86 66.88 66.86 66.87 1.4K
14:57 66.87 66.87 66.87 66.86 2.3K
14:58 66.88 66.88 66.87 66.87 2.4K
14:59 66.88 66.88 66.88 66.88 0.2K
15:00 66.86 66.91 66.86 66.91 2.2K
15:01 66.96 66.96 66.93 66.93 2.7K
15:02 66.85 66.86 66.78 66.79 4.2K
15:03 66.80 66.81 66.80 66.81 2.7K
15:04 66.79 66.82 66.79 66.82 1.5K
15:05 66.89 66.90 66.89 66.90 0.8K
15:06 66.88 66.90 66.87 66.90 3.0K
15:07 66.92 66.92 66.92 66.92 0.7K
15:08 66.92 66.93 66.92 66.93 1.5K
15:09 66.89 66.89 66.85 66.85 3.4K
15:10 66.85 66.85 66.84 66.84 0.9K
15:11 66.84 66.84 66.80 66.80 3.3K
15:12 66.83 66.85 66.83 66.85 0.6K
15:13 66.86 66.86 66.86 66.86 1.8K
15:14 66.87 66.87 66.84 66.84 1.9K
15:15 66.82 66.82 66.80 66.82 3.3K
15:16 66.85 66.86 66.79 66.79 0.9K
15:17 66.80 66.80 66.80 66.80 0.5K
15:18 66.75 66.75 66.71 66.71 4.1K
15:19 66.72 66.73 66.72 66.72 1.3K
15:20 66.76 66.80 66.76 66.78 1.4K
15:22 66.80 66.80 66.80 66.80 0.3K
15:23 66.81 66.81 66.81 66.81 0.6K
15:24 66.82 66.83 66.82 66.83 3.7K
15:26 66.78 66.78 66.78 66.78 0.1K
15:27 66.77 66.78 66.74 66.74 3.1K
15:28 66.75 66.78 66.75 66.76 1.9K
15:29 66.78 66.78 66.78 66.78 0.6K
15:30 66.75 66.75 66.75 66.75 1.2K
15:31 66.83 66.85 66.83 66.85 0.9K
15:32 66.87 66.87 66.81 66.81 3.8K
15:33 66.81 66.84 66.81 66.84 1.7K
15:34 66.82 66.82 66.82 66.82 1.2K
15:36 66.78 66.79 66.78 66.79 0.7K
15:37 66.81 66.84 66.81 66.83 2.3K
15:38 66.85 66.85 66.85 66.85 0.3K
15:39 66.89 66.89 66.84 66.84 3.2K
15:40 66.91 66.91 66.90 66.90 1.2K
15:41 66.89 66.90 66.86 66.86 1.3K
15:42 66.87 66.90 66.87 66.90 0.5K
15:43 66.89 66.90 66.89 66.90 1.3K
15:44 66.90 66.90 66.90 66.90 0.7K
15:45 66.93 66.95 66.91 66.95 2.9K
15:46 66.99 67.00 66.97 67.00 6.6K
15:47 67.00 67.03 67.00 67.01 6.5K
15:48 67.01 67.01 66.96 66.97 5.0K
15:49 66.97 66.97 66.96 66.97 2.1K
15:50 66.94 66.94 66.87 66.88 8.8K
15:51 66.88 66.88 66.79 66.80 15.6K
15:52 66.83 66.88 66.83 66.88 5.1K
15:53 66.88 66.88 66.86 66.86 9.8K
15:54 66.91 66.91 66.85 66.87 7.2K
15:55 66.86 66.88 66.86 66.86 6.6K
15:56 66.79 66.79 66.74 66.77 4.5K
15:57 66.76 66.76 66.76 66.76 0.5K
15:58 66.83 66.84 66.81 66.81 7.3K
15:59 66.80 66.85 66.76 66.81 25.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし