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 66.38 66.39 66.28 66.29 70.6K
09:31 66.37 66.41 66.29 66.29 5.2K
09:32 66.24 66.36 66.24 66.36 19.1K
09:33 66.32 66.36 66.27 66.29 2.8K
09:34 66.22 66.24 66.20 66.19 9.9K
09:35 66.22 66.22 66.15 66.15 11.8K
09:36 66.13 66.21 66.11 66.13 15.2K
09:37 66.14 66.16 66.12 66.15 4.1K
09:38 66.23 66.31 66.23 66.25 5.8K
09:39 66.30 66.32 66.27 66.27 14.6K
09:40 66.29 66.40 66.29 66.39 6.1K
09:41 66.35 66.41 66.33 66.34 6.7K
09:42 66.35 66.36 66.28 66.29 4.9K
09:43 66.32 66.34 66.29 66.30 9.1K
09:44 66.37 66.39 66.37 66.38 0.5K
09:45 66.38 66.52 66.38 66.51 3.2K
09:46 66.46 66.56 66.46 66.48 31.4K
09:47 66.47 66.58 66.47 66.58 9.6K
09:48 66.62 66.64 66.59 66.60 2.4K
09:49 66.55 66.60 66.53 66.60 11.1K
09:50 66.63 66.63 66.59 66.60 7.2K
09:51 66.57 66.62 66.57 66.58 3.0K
09:52 66.59 66.60 66.49 66.60 4.5K
09:53 66.62 66.66 66.62 66.65 2.9K
09:54 66.66 66.68 66.66 66.67 4.0K
09:55 66.68 66.70 66.64 66.64 4.2K
09:56 66.68 66.68 66.66 66.68 5.2K
09:57 66.68 66.68 66.64 66.64 2.7K
09:58 66.64 66.64 66.58 66.58 2.1K
09:59 66.56 66.56 66.52 66.54 12.7K
10:00 66.53 66.59 66.53 66.58 3.5K
10:01 66.62 66.71 66.62 66.69 4.2K
10:02 66.70 66.74 66.66 66.68 2.7K
10:03 66.66 66.74 66.66 66.71 2.8K
10:04 66.73 66.74 66.73 66.74 0.6K
10:05 66.73 66.77 66.71 66.77 14.8K
10:06 66.76 66.77 66.63 66.67 5.1K
10:07 66.69 66.69 66.63 66.63 6.2K
10:08 66.62 66.62 66.57 66.61 6.4K
10:09 66.63 66.72 66.63 66.68 10.2K
10:10 66.65 66.71 66.65 66.68 3.4K
10:11 66.64 66.64 66.57 66.57 2.6K
10:12 66.59 66.59 66.53 66.53 13.4K
10:13 66.52 66.56 66.46 66.46 4.5K
10:14 66.44 66.51 66.44 66.51 2.1K
10:15 66.49 66.56 66.49 66.49 6.2K
10:16 66.50 66.54 66.50 66.50 5.9K
10:17 66.56 66.58 66.55 66.57 2.9K
10:18 66.57 66.57 66.57 66.57 1.0K
10:19 66.67 66.67 66.65 66.65 0.3K
10:20 66.66 66.69 66.64 66.66 5.3K
10:21 66.65 66.67 66.60 66.67 2.1K
10:22 66.67 66.67 66.65 66.65 0.6K
10:23 66.62 66.62 66.61 66.61 0.8K
10:25 66.53 66.53 66.49 66.53 7.2K
10:26 66.57 66.57 66.50 66.50 1.1K
10:27 66.49 66.49 66.45 66.48 2.3K
10:28 66.46 66.48 66.46 66.47 1.7K
10:29 66.48 66.48 66.42 66.42 14.6K
10:30 66.39 66.39 66.35 66.35 4.0K
10:31 66.38 66.38 66.32 66.32 1.2K
10:32 66.36 66.36 66.36 66.36 0.9K
10:33 66.42 66.47 66.42 66.47 8.1K
10:34 66.44 66.46 66.42 66.46 2.7K
10:35 66.46 66.52 66.46 66.46 1.6K
10:36 66.44 66.52 66.44 66.52 1.5K
10:37 66.54 66.58 66.54 66.57 3.0K
10:38 66.61 66.61 66.61 66.61 1.5K
10:39 66.57 66.57 66.56 66.56 0.4K
10:40 66.61 66.61 66.58 66.58 3.9K
10:41 66.51 66.51 66.51 66.51 2.6K
10:42 66.53 66.56 66.53 66.56 1.1K
10:43 66.62 66.62 66.55 66.58 1.6K
10:44 66.59 66.62 66.56 66.56 1.6K
10:46 66.53 66.57 66.53 66.57 3.8K
10:47 66.57 66.61 66.57 66.61 1.1K
10:48 66.63 66.65 66.62 66.62 1.2K
10:49 66.61 66.63 66.60 66.62 1.1K
10:50 66.61 66.66 66.61 66.66 0.6K
10:51 66.69 66.69 66.65 66.65 2.5K
10:52 66.60 66.61 66.58 66.61 1.2K
10:53 66.63 66.63 66.59 66.60 1.8K
10:54 66.59 66.59 66.59 66.59 0.7K
10:55 66.59 66.60 66.59 66.59 0.9K
10:56 66.58 66.61 66.58 66.61 1.0K
10:57 66.62 66.65 66.60 66.65 1.4K
10:58 66.65 66.66 66.65 66.65 1.0K
10:59 66.65 66.68 66.65 66.65 3.5K
11:00 66.64 66.70 66.64 66.70 4.3K
11:01 66.70 66.73 66.70 66.71 2.7K
11:02 66.71 66.73 66.70 66.72 1.4K
11:03 66.70 66.70 66.68 66.68 2.9K
11:04 66.69 66.69 66.68 66.68 1.2K
11:05 66.69 66.69 66.69 66.69 0.3K
11:06 66.71 66.72 66.71 66.71 1.5K
11:07 66.75 66.79 66.71 66.71 11.1K
11:08 66.71 66.71 66.71 66.71 1.9K
11:09 66.73 66.74 66.73 66.74 2.2K
11:10 66.76 66.76 66.76 66.76 0.4K
11:11 66.76 66.76 66.75 66.75 2.2K
11:12 66.72 66.72 66.65 66.67 3.4K
11:13 66.67 66.67 66.63 66.63 2.5K
11:14 66.65 66.65 66.61 66.61 1.1K
11:15 66.62 66.62 66.62 66.62 0.3K
11:16 66.62 66.67 66.62 66.67 2.2K
11:17 66.58 66.58 66.58 66.58 0.7K
11:18 66.52 66.52 66.52 66.52 1.0K
11:19 66.50 66.50 66.49 66.49 2.5K
11:20 66.55 66.55 66.53 66.53 1.8K
11:22 66.63 66.66 66.63 66.66 5.2K
11:23 66.67 66.67 66.66 66.67 1.3K
11:25 66.60 66.62 66.60 66.62 0.4K
11:26 66.66 66.67 66.66 66.67 1.1K
11:28 66.65 66.66 66.63 66.66 2.2K
11:29 66.66 66.66 66.66 66.66 0.4K
11:30 66.67 66.69 66.67 66.68 1.7K
11:31 66.65 66.70 66.64 66.69 1.9K
11:32 66.71 66.71 66.71 66.71 2.5K
11:33 66.71 66.71 66.71 66.71 0.1K
11:34 66.72 66.72 66.67 66.68 2.8K
11:35 66.66 66.66 66.66 66.66 0.7K
11:36 66.67 66.70 66.67 66.70 0.6K
11:37 66.72 66.72 66.72 66.72 0.6K
11:38 66.71 66.79 66.71 66.79 0.5K
11:39 66.78 66.79 66.73 66.73 1.7K
11:40 66.75 66.80 66.75 66.80 3.0K
11:42 66.88 66.94 66.88 66.94 6.2K
11:43 66.97 67.00 66.97 66.99 2.2K
11:44 66.99 66.99 66.94 66.96 2.6K
11:45 66.99 67.05 66.98 66.99 4.0K
11:46 66.92 66.92 66.91 66.91 2.5K
11:47 66.92 66.92 66.92 66.92 0.7K
11:48 66.90 66.92 66.88 66.92 6.3K
11:49 66.92 67.00 66.92 67.00 0.6K
11:50 67.04 67.04 67.02 67.03 6.1K
11:51 67.03 67.05 67.03 67.03 4.9K
11:52 67.00 67.04 67.00 67.04 1.3K
11:53 67.06 67.12 67.06 67.12 2.2K
11:54 67.13 67.15 67.13 67.13 5.5K
11:55 67.09 67.12 67.07 67.09 1.8K
11:56 67.07 67.07 67.07 67.07 0.6K
11:57 67.03 67.03 67.03 67.03 1.7K
11:58 67.02 67.02 67.00 67.00 2.1K
12:01 67.01 67.01 67.01 67.01 0.8K
12:02 67.01 67.01 67.01 67.01 0.4K
12:03 66.95 66.95 66.95 66.95 0.3K
12:04 66.92 66.92 66.92 66.91 1.3K
12:06 66.90 66.91 66.90 66.91 0.2K
12:08 66.99 67.03 66.99 67.03 1.0K
12:09 67.06 67.06 67.06 67.06 0.8K
12:10 67.06 67.06 67.04 67.04 1.1K
12:12 67.05 67.05 67.01 67.01 0.7K
12:13 66.86 66.86 66.83 66.84 1.3K
12:14 66.84 66.84 66.84 66.83 1.6K
12:16 66.82 66.82 66.82 66.82 0.2K
12:17 66.81 66.84 66.81 66.84 1.2K
12:18 66.84 66.86 66.80 66.86 8.1K
12:19 66.90 66.90 66.90 66.90 1.4K
12:20 66.91 66.92 66.89 66.92 2.4K
12:21 66.98 67.00 66.95 66.95 2.6K
12:22 66.98 67.00 66.98 67.00 2.6K
12:23 67.06 67.09 67.06 67.09 2.8K
12:24 67.02 67.02 67.00 67.00 1.1K
12:25 66.99 67.00 66.99 67.00 0.5K
12:26 66.98 66.98 66.98 66.98 0.4K
12:27 67.02 67.02 66.99 66.99 1.8K
12:28 66.99 66.99 66.99 66.99 0.3K
12:29 66.96 66.96 66.96 66.96 0.3K
12:30 66.97 66.99 66.96 66.96 8.1K
12:31 66.91 66.92 66.91 66.92 4.0K
12:32 66.92 66.95 66.89 66.94 2.0K
12:33 66.90 66.90 66.90 66.90 0.2K
12:34 66.85 66.85 66.85 66.85 0.8K
12:36 66.83 66.83 66.83 66.83 1.7K
12:38 66.82 66.82 66.82 66.82 0.4K
12:39 66.83 66.85 66.83 66.85 1.4K
12:41 66.89 66.89 66.85 66.85 2.0K
12:42 66.86 66.86 66.86 66.86 1.1K
12:43 66.86 66.86 66.85 66.85 0.4K
12:44 66.82 66.83 66.82 66.83 0.4K
12:45 66.83 66.83 66.83 66.83 2.5K
12:47 66.91 66.93 66.91 66.93 0.4K
12:48 66.92 66.92 66.92 66.92 0.5K
12:49 66.93 66.93 66.90 66.90 1.6K
12:50 66.88 66.88 66.88 66.88 0.7K
12:51 66.84 66.84 66.84 66.84 0.7K
12:52 66.89 66.89 66.89 66.89 2.7K
12:53 66.90 66.94 66.90 66.93 1.7K
12:54 66.93 66.93 66.93 66.93 0.5K
12:55 66.93 66.93 66.91 66.90 1.5K
12:56 66.91 66.91 66.91 66.91 0.7K
12:58 66.92 66.92 66.92 66.92 0.1K
12:59 66.90 66.90 66.90 66.90 0.6K
13:00 66.94 66.94 66.94 66.94 0.9K
13:03 66.88 66.88 66.87 66.87 3.9K
13:04 66.90 66.94 66.90 66.94 1.5K
13:05 66.96 66.99 66.96 66.97 1.6K
13:06 66.96 67.00 66.94 67.00 6.9K
13:07 67.00 67.00 66.99 66.99 2.9K
13:09 66.98 66.98 66.97 66.97 1.8K
13:10 67.01 67.01 67.01 67.01 1.0K
13:12 66.91 66.91 66.91 66.90 0.9K
13:13 66.90 66.90 66.90 66.90 0.3K
13:14 66.86 66.86 66.86 66.86 1.2K
13:15 66.90 66.90 66.90 66.90 0.6K
13:16 66.90 66.90 66.90 66.90 0.9K
13:17 66.95 66.95 66.95 66.95 0.1K
13:18 66.95 66.95 66.92 66.92 1.1K
13:20 66.93 66.95 66.93 66.95 1.4K
13:25 66.93 66.93 66.91 66.92 2.5K
13:26 66.87 66.89 66.87 66.89 3.2K
13:27 66.89 66.89 66.89 66.89 0.3K
13:28 66.86 66.86 66.86 66.86 0.1K
13:29 66.84 66.84 66.80 66.80 3.7K
13:30 66.79 66.83 66.78 66.83 4.1K
13:32 66.67 66.67 66.65 66.67 2.5K
13:33 66.68 66.68 66.68 66.67 0.4K
13:34 66.70 66.70 66.68 66.68 1.1K
13:35 66.75 66.75 66.75 66.75 0.9K
13:36 66.67 66.67 66.66 66.66 1.1K
13:37 66.64 66.64 66.62 66.62 2.9K
13:38 66.59 66.59 66.58 66.58 2.7K
13:39 66.58 66.58 66.58 66.58 0.7K
13:40 66.47 66.85 66.47 66.68 90.5K
13:41 66.64 66.64 66.56 66.61 46.0K
13:42 66.60 66.63 66.53 66.53 5.0K
13:43 66.48 66.51 66.48 66.48 1.4K
13:44 66.42 66.42 66.42 66.42 3.6K
13:45 66.41 66.41 66.34 66.40 3.2K
13:46 66.42 66.42 66.42 66.42 2.5K
13:47 66.32 66.32 66.27 66.27 0.9K
13:48 66.42 66.45 66.40 66.40 3.6K
13:49 66.44 66.44 66.42 66.43 2.3K
13:50 66.45 66.52 66.45 66.50 3.8K
13:51 66.50 66.52 66.50 66.52 0.4K
13:52 66.54 66.54 66.54 66.54 0.8K
13:53 66.48 66.51 66.48 66.51 0.5K
13:54 66.52 66.52 66.52 66.52 0.5K
13:55 66.53 66.53 66.51 66.51 1.3K
13:56 66.50 66.50 66.50 66.50 1.2K
13:57 66.62 66.62 66.60 66.61 3.2K
13:58 66.49 66.49 66.49 66.49 2.1K
13:59 66.57 66.57 66.55 66.55 1.9K
14:00 66.80 67.32 66.80 66.84 28.8K
14:01 66.93 66.93 66.70 66.70 3.2K
14:02 66.73 66.73 66.56 66.56 1.7K
14:03 66.50 66.75 66.50 66.73 4.8K
14:04 66.69 66.69 66.58 66.62 3.4K
14:05 66.53 66.55 66.34 66.34 5.5K
14:06 66.34 66.34 66.15 66.15 11.5K
14:07 66.14 66.45 66.11 66.45 7.8K
14:08 66.42 66.43 66.38 66.38 0.8K
14:09 66.36 66.52 66.36 66.47 6.3K
14:10 66.50 66.62 66.50 66.61 4.5K
14:11 66.77 66.82 66.73 66.73 2.7K
14:12 66.73 66.94 66.73 66.94 6.6K
14:13 66.94 66.94 66.84 66.83 1.7K
14:14 66.96 66.96 66.86 66.86 1.5K
14:15 66.96 67.00 66.96 67.00 2.1K
14:16 67.02 67.11 67.02 67.09 1.8K
14:17 67.09 67.09 67.01 67.01 4.2K
14:18 67.02 67.02 66.96 66.96 8.8K
14:19 66.94 67.00 66.85 66.85 0.9K
14:20 66.85 66.86 66.76 66.76 5.9K
14:21 66.66 66.67 66.66 66.67 2.3K
14:22 66.80 66.80 66.78 66.79 1.1K
14:23 66.78 66.78 66.74 66.78 2.2K
14:24 66.76 66.80 66.76 66.76 1.4K
14:25 66.75 66.82 66.75 66.82 1.0K
14:26 66.78 66.78 66.63 66.63 2.3K
14:27 66.74 66.77 66.74 66.77 1.6K
14:28 66.76 66.76 66.61 66.61 3.0K
14:29 66.60 66.63 66.60 66.63 0.9K
14:30 66.63 66.68 66.63 66.68 0.4K
14:31 66.74 66.89 66.74 66.89 8.6K
14:32 66.88 66.96 66.88 66.94 4.2K
14:33 67.00 67.00 66.86 66.86 1.8K
14:34 66.78 66.87 66.77 66.87 1.6K
14:35 66.90 66.90 66.79 66.79 4.0K
14:36 66.82 66.90 66.79 66.90 2.7K
14:37 66.86 66.89 66.86 66.89 1.2K
14:38 66.89 66.89 66.74 66.75 3.2K
14:39 66.78 66.78 66.78 66.78 0.2K
14:40 66.76 66.79 66.76 66.79 1.1K
14:41 66.71 66.87 66.71 66.85 3.3K
14:42 66.87 66.87 66.85 66.85 0.6K
14:43 66.88 66.91 66.86 66.89 8.7K
14:44 66.90 66.98 66.90 66.98 5.2K
14:45 66.94 67.01 66.94 66.97 2.5K
14:46 66.85 66.85 66.79 66.79 1.1K
14:47 66.84 66.86 66.83 66.86 2.1K
14:48 66.87 66.97 66.87 66.97 1.0K
14:49 66.96 67.02 66.90 66.90 3.1K
14:50 67.00 67.04 67.00 67.03 2.6K
14:51 67.00 67.05 67.00 67.05 0.9K
14:52 67.10 67.20 67.10 67.20 18.6K
14:53 67.21 67.60 67.21 67.60 22.8K
14:54 67.56 67.56 67.42 67.46 6.0K
14:55 67.45 67.62 67.43 67.62 3.7K
14:56 67.66 67.77 67.66 67.71 6.1K
14:57 67.75 67.75 67.74 67.74 2.0K
14:58 67.88 67.88 67.83 67.84 6.9K
14:59 67.88 67.92 67.77 67.77 4.0K
15:00 67.88 67.93 67.70 67.74 7.8K
15:01 67.64 67.66 67.63 67.64 7.6K
15:02 67.59 67.65 67.59 67.64 2.4K
15:03 67.63 67.69 67.58 67.68 1.4K
15:04 67.71 67.79 67.71 67.79 1.0K
15:05 67.66 67.77 67.61 67.77 9.7K
15:06 67.74 67.83 67.71 67.83 4.9K
15:07 67.83 67.86 67.79 67.86 2.0K
15:08 67.92 67.97 67.87 67.97 13.9K
15:09 67.99 68.01 67.91 67.98 7.5K
15:10 67.92 68.00 67.84 67.84 7.4K
15:11 67.82 67.86 67.69 67.70 5.9K
15:12 67.69 67.72 67.61 67.66 1.9K
15:13 67.62 67.70 67.62 67.62 3.7K
15:14 67.62 67.79 67.62 67.79 4.2K
15:15 67.80 67.80 67.73 67.73 1.6K
15:16 67.79 67.79 67.70 67.70 1.2K
15:17 67.71 67.74 67.68 67.71 2.6K
15:18 67.68 67.82 67.63 67.63 4.1K
15:19 67.67 67.76 67.67 67.72 2.0K
15:20 67.71 67.71 67.51 67.54 6.5K
15:21 67.48 67.50 67.48 67.49 6.2K
15:22 67.54 67.55 67.49 67.49 1.4K
15:23 67.40 67.42 67.31 67.40 4.9K
15:24 67.40 67.42 67.39 67.42 4.1K
15:25 67.44 67.45 67.36 67.43 4.7K
15:26 67.41 67.41 67.35 67.36 3.0K
15:27 67.30 67.30 67.22 67.23 3.7K
15:28 67.28 67.41 67.24 67.24 7.1K
15:29 67.24 67.26 67.19 67.24 5.0K
15:30 67.23 67.33 67.23 67.33 2.1K
15:31 67.38 67.42 67.34 67.34 2.8K
15:32 67.30 67.40 67.30 67.37 14.7K
15:33 67.41 67.48 67.41 67.45 5.7K
15:34 67.39 67.42 67.35 67.39 6.7K
15:35 67.42 67.44 67.34 67.33 5.0K
15:36 67.45 67.46 67.44 67.44 0.7K
15:37 67.44 67.48 67.40 67.41 7.7K
15:38 67.48 67.57 67.45 67.57 2.6K
15:39 67.58 67.58 67.47 67.49 7.8K
15:40 67.47 67.59 67.47 67.58 2.6K
15:41 67.63 67.66 67.61 67.61 6.3K
15:42 67.61 67.61 67.59 67.60 2.0K
15:43 67.55 67.55 67.51 67.52 1.8K
15:44 67.53 67.63 67.53 67.63 9.6K
15:45 67.61 67.61 67.57 67.57 2.4K
15:46 67.58 67.58 67.51 67.51 1.9K
15:47 67.52 67.59 67.52 67.59 3.0K
15:48 67.56 67.62 67.53 67.54 3.9K
15:49 67.58 67.59 67.53 67.53 2.5K
15:50 67.46 67.47 67.38 67.39 11.3K
15:51 67.35 67.44 67.33 67.41 7.5K
15:52 67.44 67.48 67.44 67.44 2.6K
15:53 67.44 67.57 67.44 67.54 8.2K
15:54 67.54 67.56 67.49 67.53 8.1K
15:55 67.46 67.47 67.38 67.45 10.1K
15:56 67.45 67.51 67.43 67.51 2.5K
15:57 67.52 67.52 67.43 67.43 3.3K
15:58 67.48 67.54 67.48 67.50 5.8K
15:59 67.50 67.60 67.50 67.59 58.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし