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 65.10 65.13 65.05 65.05 73.5K
09:31 65.04 65.04 64.93 64.95 15.4K
09:32 65.00 65.01 64.93 64.98 4.3K
09:33 65.02 65.12 65.02 65.07 6.7K
09:34 65.10 65.10 64.91 64.91 2.9K
09:35 64.91 64.91 64.80 64.80 22.6K
09:36 64.74 64.74 64.61 64.62 27.1K
09:37 64.63 64.63 64.51 64.59 29.1K
09:38 64.57 64.64 64.53 64.64 24.7K
09:39 64.67 64.70 64.56 64.58 17.9K
09:40 64.53 64.53 64.41 64.48 25.1K
09:41 64.47 64.57 64.44 64.54 23.7K
09:42 64.55 64.62 64.54 64.61 18.3K
09:43 64.63 64.64 64.53 64.53 18.7K
09:44 64.51 64.51 64.33 64.34 47.9K
09:45 64.29 64.44 64.27 64.43 22.8K
09:46 64.34 64.42 64.32 64.32 4.4K
09:47 64.29 64.35 64.29 64.29 9.8K
09:48 64.27 64.35 64.22 64.33 5.6K
09:49 64.27 64.37 64.27 64.32 7.6K
09:50 64.32 64.34 64.26 64.26 7.9K
09:51 64.27 64.34 64.26 64.30 12.7K
09:52 64.32 64.32 64.23 64.24 5.0K
09:53 64.19 64.32 64.18 64.32 12.1K
09:54 64.33 64.39 64.30 64.36 5.1K
09:55 64.38 64.38 64.27 64.27 5.3K
09:56 64.24 64.27 64.21 64.26 2.5K
09:57 64.17 64.21 64.13 64.15 4.8K
09:58 64.16 64.20 64.14 64.20 5.9K
09:59 64.21 64.36 64.21 64.33 8.7K
10:00 64.23 64.26 64.19 64.26 8.5K
10:01 64.24 64.33 64.24 64.31 2.2K
10:02 64.35 64.36 64.31 64.31 14.4K
10:03 64.24 64.29 64.22 64.23 6.1K
10:04 64.25 64.31 64.19 64.31 5.7K
10:05 64.33 64.33 64.24 64.32 7.7K
10:06 64.32 64.38 64.24 64.38 8.6K
10:07 64.37 64.46 64.37 64.42 8.2K
10:08 64.44 64.45 64.35 64.39 3.8K
10:09 64.37 64.41 64.30 64.41 3.4K
10:10 64.44 64.44 64.30 64.32 21.1K
10:11 64.31 64.31 64.20 64.26 24.6K
10:12 64.26 64.28 64.21 64.24 6.2K
10:13 64.22 64.24 64.22 64.24 1.6K
10:14 64.23 64.23 64.19 64.21 4.0K
10:15 64.23 64.26 64.19 64.26 8.1K
10:16 64.25 64.30 64.23 64.30 4.8K
10:17 64.25 64.25 64.21 64.21 3.8K
10:18 64.21 64.24 64.17 64.20 12.6K
10:19 64.18 64.20 64.12 64.17 10.2K
10:20 64.18 64.26 64.18 64.21 6.3K
10:21 64.23 64.30 64.23 64.26 5.3K
10:22 64.26 64.33 64.26 64.31 4.9K
10:23 64.31 64.35 64.31 64.35 2.8K
10:24 64.35 64.37 64.35 64.35 1.5K
10:25 64.41 64.41 64.29 64.32 3.8K
10:26 64.32 64.32 64.22 64.22 14.1K
10:27 64.28 64.36 64.28 64.36 3.1K
10:28 64.41 64.41 64.41 64.41 0.9K
10:29 64.43 64.51 64.43 64.49 6.4K
10:30 64.52 64.52 64.49 64.49 2.5K
10:31 64.43 64.47 64.43 64.43 2.6K
10:32 64.40 64.46 64.39 64.46 4.0K
10:33 64.46 64.55 64.46 64.54 5.8K
10:34 64.55 64.60 64.54 64.57 3.7K
10:35 64.53 64.53 64.48 64.53 2.6K
10:36 64.55 64.60 64.55 64.60 2.1K
10:37 64.63 64.63 64.60 64.60 3.0K
10:38 64.62 64.69 64.62 64.68 6.9K
10:39 64.67 64.72 64.67 64.71 4.5K
10:40 64.73 64.76 64.72 64.76 3.4K
10:41 64.72 64.80 64.71 64.80 2.6K
10:42 64.79 64.79 64.74 64.74 4.6K
10:43 64.72 64.72 64.64 64.65 1.6K
10:44 64.61 64.61 64.55 64.55 6.2K
10:45 64.54 64.58 64.54 64.57 1.6K
10:46 64.55 64.55 64.48 64.48 1.1K
10:47 64.46 64.53 64.46 64.53 4.4K
10:48 64.44 64.44 64.43 64.44 1.1K
10:49 64.43 64.43 64.43 64.43 0.3K
10:50 64.44 64.56 64.44 64.56 1.3K
10:51 64.61 64.65 64.61 64.65 1.3K
10:52 64.60 64.60 64.60 64.60 0.2K
10:53 64.58 64.59 64.58 64.59 0.3K
10:54 64.65 64.65 64.65 64.65 0.3K
10:55 64.67 64.70 64.66 64.69 5.6K
10:56 64.63 64.63 64.63 64.63 1.6K
10:57 64.65 64.65 64.62 64.62 2.7K
10:58 64.59 64.61 64.59 64.61 3.9K
10:59 64.70 64.70 64.69 64.69 2.2K
11:00 64.68 64.68 64.56 64.58 5.6K
11:01 64.48 64.48 64.42 64.44 5.5K
11:02 64.46 64.49 64.45 64.46 2.0K
11:03 64.48 64.49 64.45 64.45 3.1K
11:04 64.49 64.54 64.49 64.52 1.5K
11:05 64.54 64.54 64.47 64.47 1.5K
11:06 64.48 64.48 64.44 64.45 1.3K
11:07 64.46 64.49 64.45 64.49 3.4K
11:08 64.49 64.51 64.47 64.51 1.8K
11:09 64.53 64.54 64.50 64.50 2.3K
11:10 64.48 64.49 64.48 64.48 1.5K
11:12 64.50 64.53 64.50 64.53 0.7K
11:13 64.60 64.60 64.59 64.59 0.8K
11:14 64.58 64.64 64.58 64.62 1.2K
11:15 64.61 64.61 64.58 64.58 0.8K
11:16 64.59 64.59 64.55 64.55 2.3K
11:17 64.50 64.50 64.49 64.49 1.0K
11:18 64.57 64.59 64.56 64.57 0.9K
11:19 64.59 64.59 64.53 64.54 1.3K
11:20 64.54 64.62 64.54 64.61 0.6K
11:21 64.62 64.62 64.60 64.60 1.4K
11:22 64.63 64.63 64.56 64.56 1.8K
11:23 64.56 64.59 64.55 64.55 1.7K
11:24 64.52 64.52 64.52 64.52 0.3K
11:25 64.59 64.67 64.59 64.67 1.8K
11:26 64.69 64.69 64.67 64.67 2.1K
11:27 64.69 64.76 64.69 64.76 2.4K
11:28 64.73 64.75 64.73 64.74 1.7K
11:29 64.74 64.75 64.74 64.75 0.7K
11:30 64.67 64.71 64.66 64.71 2.3K
11:31 64.70 64.70 64.67 64.68 1.0K
11:32 64.67 64.70 64.67 64.70 0.5K
11:33 64.73 64.77 64.73 64.77 2.1K
11:34 64.80 64.80 64.76 64.77 1.5K
11:35 64.75 64.78 64.75 64.77 2.9K
11:36 64.78 64.92 64.78 64.92 3.0K
11:37 64.87 64.87 64.87 64.87 1.4K
11:38 64.91 64.91 64.91 64.91 0.4K
11:39 64.96 64.96 64.91 64.91 2.7K
11:40 64.94 64.94 64.93 64.93 0.6K
11:41 64.90 64.90 64.80 64.81 4.9K
11:42 64.82 64.82 64.74 64.74 8.3K
11:43 64.76 64.78 64.76 64.76 2.7K
11:44 64.72 64.72 64.70 64.70 1.5K
11:45 64.70 64.81 64.70 64.79 3.0K
11:46 64.73 64.73 64.73 64.73 0.9K
11:47 64.68 64.68 64.61 64.61 1.8K
11:48 64.65 64.66 64.65 64.66 1.2K
11:49 64.67 64.67 64.62 64.62 0.2K
11:50 64.57 64.59 64.56 64.56 3.2K
11:51 64.57 64.57 64.53 64.53 0.5K
11:52 64.54 64.59 64.54 64.58 2.2K
11:53 64.55 64.55 64.55 64.55 1.0K
11:54 64.50 64.50 64.50 64.50 0.7K
11:56 64.47 64.47 64.44 64.45 1.7K
11:57 64.45 64.45 64.44 64.44 0.8K
11:58 64.45 64.50 64.43 64.43 2.6K
11:59 64.42 64.46 64.42 64.46 1.7K
12:00 64.46 64.46 64.45 64.46 2.0K
12:01 64.50 64.55 64.50 64.55 2.0K
12:02 64.56 64.59 64.55 64.59 1.7K
12:03 64.58 64.60 64.58 64.60 0.6K
12:04 64.59 64.59 64.59 64.58 1.4K
12:05 64.56 64.56 64.56 64.56 0.3K
12:06 64.57 64.57 64.48 64.48 1.2K
12:07 64.52 64.52 64.45 64.46 3.4K
12:08 64.45 64.45 64.44 64.44 0.7K
12:09 64.44 64.44 64.44 64.44 1.5K
12:11 64.49 64.54 64.49 64.54 3.2K
12:12 64.54 64.59 64.54 64.58 1.5K
12:13 64.61 64.61 64.58 64.58 0.7K
12:14 64.59 64.64 64.59 64.64 0.7K
12:15 64.70 64.70 64.61 64.61 3.0K
12:16 64.62 64.63 64.62 64.63 1.9K
12:17 64.59 64.60 64.59 64.60 2.0K
12:18 64.56 64.60 64.56 64.60 1.8K
12:19 64.59 64.59 64.54 64.54 2.4K
12:20 64.61 64.61 64.61 64.61 0.5K
12:21 64.65 64.65 64.65 64.65 0.4K
12:22 64.66 64.66 64.66 64.66 1.3K
12:25 64.65 64.65 64.62 64.61 1.4K
12:27 64.71 64.76 64.71 64.76 1.3K
12:28 64.78 64.80 64.78 64.79 0.6K
12:29 64.81 64.89 64.81 64.89 2.6K
12:30 64.87 64.91 64.86 64.86 8.1K
12:31 64.86 64.87 64.86 64.87 1.5K
12:32 64.86 64.93 64.85 64.93 2.6K
12:33 64.92 64.94 64.87 64.87 2.3K
12:34 64.84 64.84 64.80 64.80 0.5K
12:35 64.86 64.87 64.86 64.86 1.2K
12:36 64.89 64.90 64.87 64.87 1.8K
12:37 64.85 64.86 64.85 64.86 1.8K
12:38 64.77 64.77 64.74 64.76 2.6K
12:39 64.75 64.76 64.72 64.73 1.1K
12:40 64.75 64.75 64.75 64.75 0.3K
12:41 64.72 64.72 64.72 64.72 0.4K
12:42 64.71 64.71 64.71 64.71 2.8K
12:43 64.62 64.62 64.58 64.58 4.9K
12:44 64.54 64.56 64.54 64.56 1.3K
12:45 64.55 64.59 64.54 64.59 5.5K
12:46 64.60 64.60 64.48 64.48 3.0K
12:47 64.47 64.47 64.46 64.46 0.8K
12:48 64.45 64.47 64.44 64.47 1.4K
12:49 64.52 64.52 64.49 64.49 0.5K
12:50 64.50 64.50 64.45 64.46 1.0K
12:51 64.46 64.46 64.44 64.44 3.1K
12:52 64.46 64.46 64.44 64.44 6.5K
12:53 64.51 64.52 64.51 64.52 0.2K
12:54 64.52 64.53 64.52 64.53 1.5K
12:55 64.58 64.58 64.56 64.58 1.2K
12:56 64.55 64.55 64.55 64.55 0.7K
12:57 64.66 64.69 64.66 64.67 5.8K
12:58 64.74 64.74 64.71 64.71 2.1K
12:59 64.71 64.75 64.71 64.72 3.0K
13:00 64.69 64.69 64.69 64.69 1.0K
13:01 64.68 64.68 64.64 64.64 1.1K
13:02 64.72 64.72 64.70 64.70 0.7K
13:03 64.72 64.77 64.72 64.77 4.0K
13:04 64.75 64.75 64.70 64.70 0.4K
13:05 64.62 64.62 64.62 64.62 0.3K
13:06 64.60 64.60 64.51 64.51 0.8K
13:07 64.50 64.50 64.46 64.46 0.8K
13:08 64.47 64.50 64.45 64.48 3.6K
13:10 64.48 64.51 64.48 64.51 0.4K
13:11 64.52 64.55 64.52 64.54 6.0K
13:12 64.56 64.59 64.56 64.59 0.7K
13:13 64.59 64.61 64.59 64.61 0.6K
13:14 64.61 64.61 64.60 64.60 2.6K
13:16 64.55 64.56 64.55 64.56 0.8K
13:17 64.59 64.59 64.58 64.59 0.8K
13:18 64.58 64.59 64.58 64.59 0.8K
13:19 64.41 64.54 64.41 64.51 41.7K
13:20 64.54 64.56 64.54 64.54 0.4K
13:21 64.53 64.57 64.53 64.57 0.3K
13:22 64.61 64.61 64.51 64.51 0.6K
13:23 64.43 64.46 64.43 64.46 1.9K
13:24 64.44 64.51 64.44 64.51 1.3K
13:25 64.54 64.57 64.53 64.53 1.0K
13:26 64.54 64.54 64.54 64.54 3.4K
13:27 64.56 64.56 64.55 64.55 1.4K
13:28 64.51 64.51 64.47 64.47 1.4K
13:29 64.47 64.48 64.45 64.48 1.5K
13:30 64.45 64.45 64.45 64.45 0.4K
13:31 64.46 64.48 64.45 64.46 1.5K
13:32 64.43 64.43 64.41 64.41 2.4K
13:33 64.40 64.41 64.29 64.29 4.7K
13:34 64.37 64.37 64.37 64.37 0.6K
13:35 64.40 64.46 64.40 64.45 2.6K
13:36 64.45 64.53 64.45 64.53 0.4K
13:37 64.54 64.56 64.54 64.56 1.0K
13:38 64.60 64.60 64.60 64.60 0.8K
13:39 64.59 64.61 64.59 64.61 0.8K
13:40 64.68 64.68 64.61 64.62 1.8K
13:41 64.57 64.57 64.57 64.57 0.6K
13:43 64.54 64.54 64.54 64.54 0.4K
13:45 64.59 64.59 64.59 64.58 0.7K
13:48 64.46 64.46 64.46 64.46 0.5K
13:49 64.45 64.45 64.45 64.45 0.3K
13:50 64.50 64.51 64.47 64.47 2.0K
13:51 64.49 64.49 64.49 64.49 0.1K
13:52 64.50 64.50 64.45 64.45 0.3K
13:53 64.46 64.48 64.46 64.48 0.6K
13:54 64.49 64.49 64.49 64.49 0.1K
13:55 64.38 64.40 64.34 64.36 5.5K
13:56 64.31 64.31 64.26 64.28 2.5K
13:59 64.36 64.36 64.35 64.35 0.2K
14:00 64.34 64.37 64.34 64.37 1.1K
14:01 64.38 64.38 64.33 64.34 1.0K
14:02 64.38 64.39 64.38 64.39 0.4K
14:03 64.38 64.38 64.35 64.35 0.3K
14:04 64.28 64.28 64.26 64.26 0.5K
14:05 64.26 64.27 64.26 64.27 0.4K
14:06 64.30 64.33 64.30 64.32 1.2K
14:08 64.31 64.31 64.31 64.31 0.2K
14:10 64.31 64.31 64.28 64.28 1.2K
14:11 64.25 64.25 64.25 64.25 0.4K
14:12 64.29 64.30 64.27 64.30 1.9K
14:13 64.31 64.31 64.31 64.31 1.0K
14:14 64.28 64.33 64.28 64.33 0.3K
14:15 64.34 64.34 64.34 64.34 0.3K
14:16 64.36 64.39 64.36 64.39 1.2K
14:18 64.42 64.42 64.42 64.42 1.7K
14:21 64.51 64.51 64.51 64.51 0.3K
14:22 64.54 64.54 64.51 64.51 2.4K
14:23 64.48 64.49 64.48 64.49 1.4K
14:25 64.41 64.48 64.41 64.48 1.1K
14:26 64.46 64.46 64.45 64.45 0.3K
14:27 64.47 64.47 64.43 64.43 0.6K
14:28 64.40 64.40 64.34 64.33 8.4K
14:29 64.34 64.34 64.29 64.29 1.9K
14:30 64.36 64.36 64.36 64.36 0.1K
14:31 64.37 64.41 64.36 64.36 1.9K
14:32 64.35 64.36 64.29 64.29 1.5K
14:33 64.28 64.28 64.28 64.28 0.2K
14:34 64.21 64.22 64.21 64.22 1.8K
14:36 64.34 64.34 64.34 64.34 0.2K
14:37 64.34 64.34 64.34 64.34 0.5K
14:38 64.39 64.39 64.39 64.39 0.2K
14:39 64.39 64.39 64.39 64.39 0.4K
14:40 64.39 64.46 64.38 64.46 5.4K
14:41 64.46 64.50 64.46 64.50 1.5K
14:42 64.52 64.53 64.51 64.51 1.5K
14:43 64.51 64.51 64.49 64.49 0.5K
14:44 64.48 64.50 64.48 64.50 0.4K
14:45 64.53 64.53 64.53 64.53 0.3K
14:46 64.52 64.62 64.52 64.60 2.6K
14:47 64.62 64.65 64.62 64.63 1.2K
14:48 64.63 64.64 64.62 64.62 1.4K
14:49 64.59 64.66 64.56 64.66 14.0K
14:50 64.66 64.72 64.66 64.70 15.0K
14:51 64.71 64.76 64.71 64.75 2.8K
14:52 64.77 64.78 64.77 64.78 3.3K
14:53 64.76 64.78 64.74 64.74 1.3K
14:54 64.68 64.68 64.67 64.67 1.7K
14:56 64.69 64.69 64.69 64.69 0.5K
14:57 64.73 64.73 64.67 64.67 2.2K
14:58 64.68 64.68 64.67 64.68 0.6K
14:59 64.66 64.66 64.66 64.66 1.4K
15:00 64.73 64.73 64.70 64.70 1.1K
15:01 64.73 64.73 64.72 64.72 1.3K
15:02 64.71 64.78 64.71 64.78 4.4K
15:03 64.82 64.82 64.76 64.76 1.4K
15:04 64.76 64.76 64.72 64.72 2.4K
15:05 64.74 64.76 64.70 64.70 2.5K
15:06 64.67 64.67 64.63 64.63 4.4K
15:07 64.63 64.66 64.63 64.66 1.8K
15:08 64.66 64.72 64.66 64.72 2.3K
15:09 64.71 64.71 64.71 64.71 1.2K
15:10 64.72 64.77 64.72 64.77 5.4K
15:11 64.78 64.78 64.73 64.74 5.7K
15:12 64.75 64.75 64.72 64.72 19.2K
15:13 64.72 64.77 64.71 64.77 1.3K
15:14 64.78 64.79 64.76 64.79 5.2K
15:15 64.75 64.75 64.74 64.74 0.7K
15:16 64.83 64.86 64.82 64.82 2.0K
15:17 64.79 64.79 64.77 64.77 0.4K
15:18 64.77 64.82 64.77 64.82 1.8K
15:19 64.83 64.83 64.83 64.83 0.4K
15:20 64.82 64.89 64.82 64.86 3.0K
15:21 64.86 64.86 64.83 64.83 1.6K
15:22 64.82 64.82 64.78 64.78 3.7K
15:23 64.79 64.79 64.79 64.79 0.4K
15:24 64.80 64.82 64.80 64.80 2.2K
15:25 64.83 64.83 64.77 64.77 2.9K
15:26 64.73 64.75 64.72 64.75 2.5K
15:27 64.75 64.75 64.74 64.75 2.0K
15:28 64.73 64.78 64.73 64.74 1.2K
15:29 64.75 64.76 64.74 64.74 1.5K
15:30 64.76 64.76 64.73 64.73 2.7K
15:31 64.77 64.83 64.77 64.83 1.1K
15:32 64.86 64.89 64.84 64.89 19.0K
15:33 64.90 64.90 64.87 64.86 1.0K
15:34 64.84 64.84 64.82 64.82 1.2K
15:35 64.81 64.81 64.81 64.81 0.5K
15:36 64.81 64.81 64.81 64.81 0.7K
15:37 64.84 64.86 64.84 64.86 1.0K
15:39 64.84 64.84 64.84 64.84 0.2K
15:40 64.85 64.85 64.80 64.83 3.9K
15:41 64.86 64.88 64.86 64.88 4.8K
15:42 64.90 64.90 64.86 64.86 1.2K
15:43 64.87 64.87 64.87 64.86 15.0K
15:44 64.86 64.86 64.82 64.85 5.7K
15:45 64.86 64.86 64.85 64.86 1.6K
15:46 64.89 64.89 64.83 64.85 12.6K
15:47 64.85 64.88 64.83 64.88 1.5K
15:48 64.90 64.91 64.84 64.84 4.4K
15:49 64.82 64.84 64.82 64.84 11.5K
15:50 64.87 64.91 64.86 64.91 3.9K
15:51 64.92 65.02 64.92 65.02 11.0K
15:52 65.02 65.04 65.01 65.04 2.3K
15:53 65.03 65.03 64.99 64.99 2.2K
15:54 65.00 65.00 64.94 64.94 6.4K
15:55 64.98 65.00 64.98 64.99 2.3K
15:56 65.02 65.10 65.02 65.10 11.2K
15:57 65.10 65.19 65.09 65.19 9.9K
15:58 65.19 65.22 65.16 65.19 7.6K
15:59 65.13 65.13 64.92 65.08 51.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし