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 67.29 67.35 67.29 67.35 38.8K
09:31 67.34 67.37 67.33 67.37 7.0K
09:32 67.41 67.41 67.41 67.41 0.2K
09:33 67.41 67.49 67.40 67.49 3.1K
09:34 67.52 67.52 67.41 67.41 1.0K
09:35 67.41 67.53 67.41 67.49 5.5K
09:36 67.52 67.52 67.48 67.52 2.7K
09:37 67.52 67.58 67.43 67.43 6.4K
09:38 67.44 67.46 67.44 67.46 0.6K
09:39 67.50 67.61 67.50 67.60 2.5K
09:40 67.63 67.66 67.61 67.64 12.7K
09:41 67.63 67.66 67.63 67.66 1.7K
09:42 67.68 67.76 67.65 67.76 4.3K
09:43 67.78 67.80 67.75 67.75 3.5K
09:44 67.71 67.71 67.65 67.70 2.9K
09:45 67.71 67.84 67.71 67.84 5.1K
09:46 67.89 67.89 67.80 67.80 2.6K
09:47 67.78 67.80 67.77 67.77 1.2K
09:48 67.74 67.77 67.72 67.74 4.9K
09:49 67.75 67.80 67.73 67.80 5.2K
09:50 67.81 67.81 67.74 67.74 4.0K
09:51 67.73 67.73 67.65 67.65 2.6K
09:52 67.59 67.59 67.59 67.59 0.7K
09:53 67.66 67.69 67.66 67.69 30.1K
09:54 67.64 67.64 67.62 67.62 2.8K
09:55 67.52 67.52 67.49 67.51 1.8K
09:56 67.49 67.49 67.49 67.49 1.2K
09:57 67.51 67.55 67.51 67.52 2.7K
09:58 67.57 67.60 67.57 67.60 1.1K
09:59 67.61 67.61 67.59 67.59 1.8K
10:00 67.57 67.83 67.57 67.83 6.1K
10:01 67.82 67.82 67.75 67.75 4.6K
10:02 67.88 67.92 67.88 67.92 0.8K
10:03 67.89 67.95 67.89 67.94 2.3K
10:04 67.95 67.97 67.90 67.90 5.3K
10:05 67.84 67.90 67.83 67.90 2.2K
10:06 67.97 68.06 67.97 68.06 3.3K
10:07 68.05 68.09 68.04 68.09 0.7K
10:08 68.06 68.07 68.03 68.07 6.5K
10:09 68.07 68.07 68.04 68.04 3.8K
10:10 68.04 68.04 67.91 67.93 5.6K
10:11 67.98 67.98 67.98 67.98 1.0K
10:12 67.91 67.93 67.91 67.93 1.0K
10:13 67.95 67.95 67.90 67.94 2.4K
10:14 67.95 68.01 67.95 68.00 3.1K
10:15 68.00 68.00 67.88 67.95 2.0K
10:16 67.96 68.13 67.96 68.13 3.3K
10:17 68.16 68.30 68.16 68.29 13.0K
10:18 68.28 68.28 68.23 68.27 2.2K
10:19 68.27 68.29 68.26 68.29 6.3K
10:20 68.17 68.24 68.17 68.22 2.3K
10:21 68.18 68.21 68.15 68.15 0.9K
10:22 68.14 68.18 68.14 68.18 2.0K
10:23 68.14 68.25 68.14 68.25 1.9K
10:24 68.27 68.27 68.27 68.27 2.7K
10:25 68.36 68.41 68.36 68.38 2.8K
10:26 68.38 68.40 68.34 68.40 6.0K
10:27 68.37 68.37 68.37 68.37 0.5K
10:28 68.35 68.35 68.26 68.26 9.4K
10:29 68.25 68.25 68.25 68.25 0.5K
10:30 68.20 68.20 68.20 68.20 0.3K
10:31 68.17 68.18 68.15 68.16 3.0K
10:32 68.19 68.21 68.17 68.21 2.1K
10:33 68.25 68.25 68.20 68.20 2.1K
10:34 68.15 68.15 68.12 68.12 2.1K
10:35 68.07 68.17 68.05 68.17 6.4K
10:36 68.16 68.23 68.16 68.23 1.3K
10:37 68.24 68.24 68.23 68.24 1.3K
10:38 68.20 68.26 68.20 68.26 8.1K
10:39 68.27 68.27 68.19 68.19 1.8K
10:40 68.13 68.18 68.12 68.12 3.0K
10:41 68.15 68.15 68.12 68.15 4.8K
10:42 68.15 68.23 68.15 68.23 1.3K
10:43 68.18 68.20 68.18 68.20 0.2K
10:44 68.28 68.28 68.19 68.19 2.4K
10:45 68.21 68.21 68.17 68.17 2.5K
10:46 68.18 68.18 68.09 68.17 11.1K
10:47 68.17 68.24 68.16 68.24 1.3K
10:48 68.24 68.24 68.24 68.24 1.5K
10:49 68.18 68.22 68.17 68.22 1.2K
10:50 68.20 68.22 68.12 68.12 1.2K
10:51 68.07 68.12 68.07 68.12 2.3K
10:52 68.08 68.08 67.98 67.98 1.6K
10:53 67.96 67.97 67.95 67.94 2.1K
10:55 68.05 68.07 68.02 68.06 2.7K
10:56 68.01 68.01 67.99 67.99 0.7K
10:57 68.06 68.14 68.06 68.14 10.0K
10:58 68.05 68.09 68.05 68.09 0.5K
10:59 68.07 68.08 68.07 68.08 1.1K
11:00 68.14 68.14 68.12 68.11 1.9K
11:01 67.85 67.85 67.74 67.76 15.8K
11:02 67.77 67.81 67.57 67.57 28.3K
11:03 67.47 67.58 67.46 67.55 57.4K
11:04 67.55 67.67 67.55 67.60 4.1K
11:05 67.64 67.72 67.56 67.72 2.1K
11:06 67.70 67.83 67.67 67.83 4.0K
11:07 67.85 67.85 67.78 67.82 3.0K
11:08 67.83 67.85 67.82 67.84 4.5K
11:09 67.82 67.92 67.82 67.92 2.0K
11:10 67.99 67.99 67.87 67.87 6.7K
11:11 67.86 67.95 67.86 67.95 8.0K
11:12 68.04 68.04 68.04 68.04 0.4K
11:13 68.06 68.06 68.03 68.03 1.1K
11:14 68.03 68.03 68.03 68.03 2.6K
11:15 67.95 67.98 67.91 67.92 4.3K
11:16 67.86 67.86 67.86 67.86 0.9K
11:17 67.85 67.85 67.81 67.82 1.0K
11:18 67.74 67.78 67.74 67.78 1.6K
11:19 67.83 67.83 67.82 67.82 1.8K
11:20 67.75 67.80 67.74 67.75 1.9K
11:21 67.73 67.74 67.67 67.67 1.5K
11:22 67.64 67.71 67.64 67.71 1.8K
11:23 67.74 67.77 67.74 67.77 1.0K
11:24 67.81 67.83 67.81 67.82 3.4K
11:25 67.77 67.77 67.74 67.74 4.8K
11:26 67.75 67.82 67.75 67.82 0.7K
11:27 67.87 67.87 67.83 67.86 3.1K
11:28 67.87 67.87 67.75 67.75 2.0K
11:29 67.71 67.78 67.69 67.75 6.1K
11:30 67.78 67.78 67.64 67.64 2.8K
11:31 67.61 67.61 67.59 67.59 2.7K
11:32 67.63 67.63 67.60 67.61 6.6K
11:33 67.64 67.64 67.54 67.54 5.2K
11:34 67.55 67.55 67.46 67.48 3.3K
11:35 67.42 67.43 67.29 67.34 7.6K
11:36 67.34 67.34 67.14 67.14 13.6K
11:37 67.12 67.20 67.12 67.17 22.4K
11:38 67.21 67.21 67.21 67.21 0.8K
11:39 67.22 67.22 67.14 67.14 1.6K
11:40 67.14 67.28 67.13 67.28 4.5K
11:41 67.23 67.25 67.23 67.23 1.5K
11:42 67.28 67.30 67.26 67.29 3.0K
11:43 67.31 67.31 67.25 67.25 1.7K
11:44 67.29 67.29 67.25 67.25 0.8K
11:45 67.28 67.29 67.26 67.26 3.4K
11:46 67.28 67.33 67.28 67.33 1.9K
11:47 67.38 67.43 67.38 67.41 6.6K
11:48 67.41 67.44 67.40 67.40 5.2K
11:49 67.40 67.40 67.27 67.27 7.0K
11:50 67.28 67.28 67.21 67.21 2.2K
11:51 67.29 67.29 67.28 67.28 3.0K
11:52 67.19 67.19 67.08 67.10 3.3K
11:53 67.07 67.12 67.07 67.07 6.7K
11:54 67.07 67.07 67.07 67.07 1.6K
11:55 67.01 67.01 66.89 66.89 2.8K
11:56 67.04 67.04 66.96 66.96 0.8K
11:57 66.91 66.98 66.86 66.98 2.9K
11:58 66.91 66.97 66.91 66.97 1.9K
11:59 66.95 66.95 66.91 66.93 1.3K
12:00 66.96 66.96 66.96 66.96 0.9K
12:01 67.01 67.05 67.01 67.05 0.8K
12:02 67.05 67.05 67.02 67.02 1.3K
12:04 67.04 67.17 67.01 67.02 50.0K
12:05 67.01 67.01 66.89 66.89 2.3K
12:06 66.87 66.89 66.85 66.86 1.3K
12:07 66.84 66.88 66.77 66.88 5.5K
12:08 66.87 66.87 66.85 66.85 0.6K
12:09 66.91 66.91 66.87 66.89 1.9K
12:10 66.87 66.87 66.73 66.73 7.8K
12:11 66.71 66.75 66.68 66.75 8.5K
12:12 66.75 66.75 66.69 66.70 8.5K
12:13 66.73 66.77 66.73 66.77 3.5K
12:14 66.77 66.77 66.73 66.76 3.5K
12:15 66.74 66.76 66.72 66.73 6.4K
12:16 66.72 66.75 66.72 66.75 0.8K
12:17 66.77 66.79 66.72 66.72 8.9K
12:18 66.73 66.76 66.73 66.76 3.5K
12:19 66.82 66.84 66.82 66.84 1.3K
12:20 66.75 66.75 66.71 66.72 0.8K
12:21 66.70 66.70 66.70 66.70 0.1K
12:22 66.70 66.71 66.66 66.70 2.0K
12:23 66.74 66.74 66.67 66.67 2.0K
12:24 66.70 66.70 66.66 66.67 1.7K
12:25 66.62 66.62 66.56 66.60 1.5K
12:26 66.62 66.68 66.62 66.67 8.1K
12:27 66.66 66.66 66.58 66.58 1.8K
12:28 66.58 66.61 66.48 66.48 5.6K
12:29 66.49 66.53 66.44 66.44 4.8K
12:30 66.47 66.50 66.38 66.48 4.4K
12:31 66.39 66.39 66.39 66.39 1.4K
12:32 66.47 66.47 66.44 66.44 1.2K
12:33 66.44 66.49 66.44 66.49 0.5K
12:34 66.41 66.41 66.35 66.35 4.0K
12:35 66.34 66.34 66.29 66.29 3.5K
12:36 66.40 66.47 66.40 66.47 0.9K
12:37 66.47 66.53 66.47 66.50 4.0K
12:38 66.55 66.60 66.52 66.52 0.7K
12:39 66.55 66.55 66.48 66.48 2.4K
12:40 66.45 66.45 66.39 66.39 2.7K
12:41 66.25 66.33 66.25 66.33 1.9K
12:42 66.28 66.31 66.28 66.31 2.3K
12:43 66.28 66.28 66.22 66.25 3.3K
12:44 66.23 66.32 66.20 66.32 8.7K
12:45 66.31 66.31 66.24 66.24 4.9K
12:46 66.22 66.23 66.21 66.23 2.0K
12:47 66.25 66.30 66.25 66.30 1.4K
12:48 66.26 66.27 66.23 66.24 2.1K
12:49 66.26 66.26 66.20 66.20 2.4K
12:50 66.16 66.19 66.16 66.18 1.8K
12:51 66.16 66.16 66.10 66.10 1.5K
12:52 66.11 66.13 66.11 66.13 1.7K
12:53 66.14 66.21 66.14 66.21 1.8K
12:54 66.22 66.29 66.22 66.29 2.0K
12:55 66.26 66.28 66.25 66.25 2.7K
12:56 66.20 66.20 66.16 66.20 1.7K
12:57 66.18 66.23 66.18 66.21 1.2K
12:58 66.19 66.19 66.19 66.18 0.5K
12:59 66.19 66.19 66.19 66.19 0.1K
13:00 66.20 66.20 66.20 66.20 1.0K
13:01 66.16 66.16 66.16 66.16 0.3K
13:02 66.22 66.26 66.22 66.26 1.9K
13:03 66.24 66.34 66.24 66.33 2.5K
13:04 66.32 66.43 66.32 66.43 4.1K
13:05 66.42 66.42 66.34 66.34 2.0K
13:06 66.34 66.34 66.28 66.28 1.1K
13:07 66.29 66.35 66.26 66.34 2.3K
13:08 66.35 66.46 66.35 66.45 3.7K
13:09 66.47 66.47 66.44 66.48 4.8K
13:10 66.50 66.50 66.42 66.42 3.1K
13:11 66.42 66.42 66.37 66.38 4.5K
13:12 66.44 66.45 66.40 66.42 2.8K
13:13 66.40 66.47 66.40 66.46 1.7K
13:14 66.45 66.53 66.45 66.51 4.9K
13:15 66.47 66.53 66.47 66.53 0.6K
13:16 66.49 66.49 66.39 66.39 3.0K
13:17 66.38 66.41 66.38 66.40 1.3K
13:18 66.39 66.39 66.38 66.38 1.4K
13:19 66.37 66.39 66.37 66.38 1.7K
13:20 66.36 66.38 66.36 66.38 0.4K
13:21 66.33 66.33 66.33 66.33 0.4K
13:22 66.34 66.34 66.34 66.33 0.6K
13:25 66.26 66.29 66.26 66.29 0.8K
13:26 66.25 66.27 66.25 66.27 0.4K
13:27 66.24 66.24 66.22 66.22 2.0K
13:28 66.17 66.18 66.16 66.17 2.5K
13:29 66.17 66.19 66.17 66.19 1.0K
13:30 66.20 66.23 66.20 66.23 2.6K
13:31 66.33 66.33 66.33 66.33 0.8K
13:32 66.33 66.36 66.33 66.35 2.2K
13:33 66.37 66.37 66.34 66.34 1.4K
13:34 66.28 66.32 66.28 66.32 1.0K
13:35 66.32 66.38 66.32 66.34 1.3K
13:36 66.38 66.38 66.38 66.38 0.3K
13:38 66.47 66.49 66.47 66.49 1.2K
13:39 66.51 66.55 66.51 66.55 0.9K
13:41 66.53 66.53 66.53 66.53 1.2K
13:42 66.51 66.54 66.50 66.54 2.2K
13:43 66.54 66.58 66.52 66.58 2.5K
13:44 66.60 66.60 66.60 66.60 0.3K
13:45 66.67 66.67 66.59 66.59 0.8K
13:46 66.60 66.62 66.60 66.62 1.0K
13:47 66.63 66.66 66.61 66.61 2.5K
13:48 66.61 66.61 66.58 66.58 3.4K
13:49 66.56 66.56 66.54 66.54 1.4K
13:50 66.58 66.58 66.55 66.55 0.9K
13:51 66.55 66.55 66.54 66.54 1.6K
13:52 66.54 66.54 66.46 66.47 5.3K
13:53 66.45 66.47 66.45 66.47 1.3K
13:54 66.45 66.45 66.39 66.39 1.9K
13:55 66.39 66.41 66.39 66.39 2.2K
13:56 66.36 66.36 66.30 66.34 2.0K
13:57 66.32 66.34 66.32 66.34 1.2K
13:58 66.42 66.47 66.42 66.47 1.6K
13:59 66.39 66.39 66.39 66.39 0.4K
14:00 66.39 66.46 66.39 66.46 0.4K
14:01 66.48 66.48 66.48 66.47 2.0K
14:02 66.47 66.47 66.47 66.47 0.2K
14:03 66.50 66.53 66.50 66.53 1.9K
14:05 66.41 66.43 66.36 66.43 1.3K
14:06 66.41 66.45 66.41 66.44 2.1K
14:07 66.42 66.42 66.41 66.41 0.2K
14:08 66.44 66.47 66.44 66.47 0.8K
14:09 66.50 66.50 66.47 66.47 0.6K
14:10 66.49 66.55 66.49 66.55 1.5K
14:12 66.55 66.59 66.55 66.57 2.8K
14:13 66.60 66.60 66.60 66.60 0.4K
14:14 66.57 66.57 66.57 66.57 0.2K
14:15 66.59 66.59 66.59 66.59 3.2K
14:16 66.62 66.62 66.59 66.59 10.4K
14:17 66.58 66.63 66.58 66.62 1.2K
14:18 66.63 66.66 66.60 66.60 1.7K
14:19 66.60 66.65 66.60 66.63 3.2K
14:20 66.58 66.58 66.53 66.54 2.0K
14:21 66.54 66.54 66.54 66.54 0.5K
14:22 66.45 66.45 66.44 66.44 0.3K
14:23 66.42 66.46 66.42 66.46 2.8K
14:24 66.49 66.49 66.49 66.49 0.6K
14:25 66.51 66.51 66.43 66.43 1.7K
14:26 66.39 66.39 66.39 66.39 8.2K
14:27 66.40 66.41 66.35 66.37 3.4K
14:28 66.36 66.37 66.35 66.37 1.0K
14:29 66.37 66.37 66.33 66.33 2.6K
14:30 66.32 66.36 66.32 66.36 1.8K
14:31 66.33 66.33 66.33 66.33 0.3K
14:32 66.33 66.40 66.33 66.40 0.3K
14:33 66.39 66.40 66.36 66.38 0.6K
14:35 66.40 66.47 66.40 66.45 1.3K
14:36 66.44 66.47 66.44 66.47 0.3K
14:37 66.50 66.51 66.47 66.48 5.8K
14:38 66.49 66.56 66.49 66.56 0.8K
14:39 66.56 66.57 66.56 66.57 1.2K
14:40 66.48 66.49 66.48 66.49 0.7K
14:41 66.45 66.45 66.45 66.45 0.3K
14:42 66.43 66.43 66.43 66.43 0.2K
14:43 66.43 66.43 66.40 66.40 3.4K
14:44 66.36 66.38 66.36 66.36 2.4K
14:45 66.37 66.39 66.37 66.38 2.6K
14:46 66.39 66.40 66.38 66.40 2.5K
14:47 66.37 66.41 66.37 66.41 2.7K
14:49 66.42 66.42 66.42 66.42 0.5K
14:50 66.46 66.46 66.46 66.46 0.3K
14:51 66.42 66.42 66.42 66.42 0.1K
14:52 66.42 66.43 66.42 66.43 0.7K
14:53 66.50 66.50 66.50 66.50 0.1K
14:54 66.52 66.52 66.52 66.52 0.2K
14:55 66.53 66.53 66.49 66.49 0.3K
14:56 66.46 66.48 66.45 66.48 1.1K
14:57 66.47 66.47 66.46 66.47 2.0K
14:58 66.47 66.47 66.39 66.40 1.7K
15:00 66.41 66.51 66.41 66.51 1.3K
15:02 66.46 66.46 66.46 66.46 0.7K
15:04 66.43 66.43 66.43 66.43 0.2K
15:05 66.44 66.44 66.43 66.43 0.7K
15:06 66.44 66.44 66.44 66.44 1.9K
15:08 66.38 66.38 66.37 66.37 0.5K
15:09 66.30 66.33 66.30 66.33 1.8K
15:10 66.34 66.34 66.34 66.34 0.3K
15:11 66.36 66.36 66.35 66.35 0.5K
15:12 66.37 66.39 66.37 66.39 0.4K
15:14 66.42 66.42 66.42 66.42 0.3K
15:15 66.36 66.42 66.36 66.40 1.8K
15:16 66.38 66.38 66.38 66.38 0.6K
15:17 66.42 66.43 66.42 66.43 0.9K
15:18 66.49 66.50 66.49 66.50 0.6K
15:20 66.53 66.53 66.51 66.51 1.7K
15:21 66.59 66.59 66.59 66.59 0.2K
15:22 66.58 66.58 66.56 66.56 5.1K
15:23 66.56 66.57 66.56 66.57 0.7K
15:24 66.58 66.58 66.56 66.56 1.4K
15:25 66.56 66.57 66.52 66.52 0.7K
15:26 66.52 66.52 66.50 66.50 0.9K
15:27 66.48 66.49 66.48 66.49 4.4K
15:28 66.43 66.43 66.43 66.43 0.3K
15:29 66.42 66.43 66.41 66.41 1.9K
15:30 66.43 66.48 66.43 66.48 5.0K
15:31 66.51 66.53 66.51 66.53 1.5K
15:32 66.49 66.54 66.48 66.54 5.6K
15:33 66.53 66.55 66.53 66.54 7.2K
15:34 66.54 66.54 66.52 66.53 1.7K
15:35 66.51 66.59 66.51 66.59 1.9K
15:36 66.58 66.58 66.58 66.58 0.7K
15:37 66.60 66.60 66.56 66.56 1.5K
15:39 66.52 66.55 66.52 66.53 9.1K
15:41 66.62 66.62 66.62 66.62 0.6K
15:42 66.64 66.64 66.64 66.64 3.6K
15:43 66.62 66.63 66.62 66.63 0.3K
15:44 66.64 66.67 66.64 66.67 3.1K
15:45 66.67 66.68 66.66 66.67 5.5K
15:46 66.68 66.68 66.66 66.67 1.7K
15:47 66.68 66.72 66.68 66.72 5.2K
15:48 66.72 66.72 66.72 66.72 0.9K
15:49 66.68 66.68 66.68 66.68 0.1K
15:50 66.68 66.70 66.64 66.64 10.0K
15:51 66.63 66.64 66.60 66.60 2.4K
15:53 66.58 66.58 66.55 66.55 1.0K
15:54 66.56 66.60 66.56 66.59 5.6K
15:55 66.66 66.66 66.62 66.62 5.4K
15:56 66.59 66.59 66.58 66.58 0.5K
15:57 66.56 66.56 66.54 66.55 8.8K
15:58 66.57 66.57 66.52 66.52 14.8K
15:59 66.52 66.53 66.46 66.50 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