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 66.11 66.25 66.10 66.25 54.8K
09:31 66.26 66.26 66.16 66.16 1.1K
09:32 66.09 66.09 66.00 66.00 17.0K
09:33 65.99 66.00 65.86 65.91 8.9K
09:34 65.92 65.96 65.90 65.91 12.5K
09:35 65.90 65.92 65.80 65.80 11.8K
09:36 65.80 65.84 65.72 65.77 11.1K
09:37 65.82 65.86 65.80 65.83 13.3K
09:38 65.76 65.81 65.76 65.79 5.2K
09:39 65.83 65.88 65.82 65.86 10.0K
09:40 65.87 66.04 65.87 66.03 8.5K
09:41 66.01 66.10 65.99 66.10 5.3K
09:42 66.09 66.18 66.09 66.15 4.8K
09:43 66.16 66.17 66.12 66.14 10.5K
09:44 66.17 66.23 66.11 66.23 7.1K
09:45 66.26 66.26 66.19 66.21 5.1K
09:46 66.17 66.36 66.16 66.33 10.6K
09:47 66.33 66.34 66.24 66.29 10.8K
09:48 66.28 66.36 66.26 66.32 4.0K
09:49 66.31 66.31 66.25 66.27 10.4K
09:50 66.20 66.31 66.20 66.31 1.9K
09:51 66.29 66.36 66.28 66.36 2.5K
09:52 66.42 66.42 66.37 66.36 10.7K
09:53 66.30 66.36 66.25 66.36 9.9K
09:54 66.33 66.44 66.33 66.43 10.9K
09:55 66.41 66.42 66.32 66.34 13.0K
09:56 66.32 66.34 66.32 66.33 1.3K
09:57 66.37 66.37 66.37 66.37 0.4K
09:58 66.41 66.46 66.41 66.44 1.3K
09:59 66.34 66.34 66.32 66.34 2.7K
10:00 66.35 66.38 66.29 66.29 12.8K
10:01 66.33 66.33 66.27 66.29 2.6K
10:02 66.26 66.26 66.22 66.23 1.5K
10:03 66.25 66.31 66.25 66.27 4.2K
10:04 66.22 66.28 66.22 66.25 0.8K
10:05 66.29 66.32 66.15 66.16 5.4K
10:06 66.15 66.15 66.11 66.11 5.2K
10:07 66.09 66.13 66.09 66.13 5.6K
10:08 66.14 66.18 66.14 66.15 4.7K
10:09 66.05 66.07 66.04 66.07 3.0K
10:10 66.02 66.08 66.02 66.07 6.0K
10:11 66.08 66.08 65.99 66.02 14.0K
10:12 66.07 66.16 66.07 66.15 3.2K
10:13 66.16 66.24 66.16 66.21 7.7K
10:14 66.20 66.24 66.20 66.23 6.2K
10:15 66.21 66.29 66.15 66.16 4.2K
10:16 66.20 66.22 66.20 66.22 2.1K
10:17 66.24 66.26 66.24 66.25 1.0K
10:18 66.27 66.39 66.27 66.33 2.2K
10:19 66.33 66.36 66.31 66.36 0.5K
10:20 66.36 66.36 66.33 66.33 0.6K
10:21 66.32 66.42 66.30 66.42 3.4K
10:22 66.47 66.53 66.47 66.53 8.0K
10:23 66.56 66.57 66.50 66.52 7.4K
10:24 66.53 66.58 66.53 66.56 2.1K
10:25 66.55 66.55 66.51 66.55 4.2K
10:26 66.53 66.63 66.52 66.60 5.2K
10:27 66.58 66.58 66.54 66.54 1.8K
10:28 66.51 66.51 66.48 66.48 1.3K
10:29 66.50 66.50 66.43 66.44 12.3K
10:30 66.44 66.45 66.44 66.45 1.1K
10:31 66.49 66.49 66.49 66.49 0.4K
10:32 66.48 66.60 66.48 66.56 1.3K
10:33 66.57 66.60 66.57 66.58 0.9K
10:34 66.54 66.54 66.53 66.53 0.9K
10:35 66.47 66.51 66.47 66.51 0.4K
10:36 66.49 66.54 66.49 66.53 0.6K
10:37 66.47 66.47 66.41 66.44 0.7K
10:38 66.42 66.45 66.42 66.45 0.8K
10:39 66.43 66.43 66.36 66.37 0.9K
10:40 66.35 66.44 66.35 66.44 2.3K
10:41 66.47 66.47 66.40 66.40 1.1K
10:42 66.40 66.40 66.35 66.39 2.4K
10:43 66.43 66.43 66.43 66.43 0.6K
10:45 66.45 66.45 66.41 66.42 0.8K
10:46 66.46 66.49 66.46 66.47 2.5K
10:47 66.42 66.47 66.42 66.47 0.9K
10:49 66.48 66.52 66.47 66.47 3.1K
10:50 66.45 66.50 66.45 66.45 2.0K
10:51 66.42 66.42 66.36 66.36 3.1K
10:52 66.35 66.39 66.35 66.39 0.8K
10:53 66.42 66.44 66.42 66.44 0.2K
10:54 66.45 66.46 66.43 66.46 0.8K
10:55 66.48 66.48 66.46 66.46 0.3K
10:56 66.46 66.53 66.46 66.53 1.2K
10:57 66.54 66.54 66.48 66.49 3.6K
10:58 66.51 66.57 66.51 66.57 1.5K
10:59 66.58 66.60 66.56 66.56 2.1K
11:00 66.60 66.62 66.60 66.62 0.9K
11:01 66.57 66.57 66.56 66.56 0.5K
11:02 66.58 66.58 66.52 66.52 0.3K
11:03 66.51 66.54 66.51 66.54 0.3K
11:04 66.52 66.52 66.45 66.47 1.8K
11:06 66.46 66.46 66.38 66.38 0.4K
11:07 66.40 66.40 66.38 66.38 0.3K
11:08 66.42 66.42 66.42 66.42 0.8K
11:09 66.45 66.45 66.40 66.42 0.6K
11:10 66.43 66.46 66.43 66.44 0.5K
11:11 66.46 66.46 66.44 66.44 1.4K
11:12 66.44 66.44 66.44 66.44 1.0K
11:13 66.39 66.39 66.38 66.38 1.1K
11:14 66.29 66.29 66.25 66.26 2.7K
11:16 66.25 66.28 66.25 66.28 1.2K
11:18 66.32 66.32 66.32 66.32 3.0K
11:19 66.25 66.25 66.25 66.25 0.2K
11:20 66.17 66.21 66.17 66.21 0.6K
11:22 66.28 66.28 66.27 66.27 2.2K
11:23 66.27 66.27 66.21 66.21 0.8K
11:24 66.24 66.25 66.23 66.25 0.8K
11:27 66.24 66.24 66.20 66.20 1.7K
11:28 66.23 66.23 66.23 66.23 0.2K
11:30 66.19 66.26 66.19 66.25 0.9K
11:31 66.30 66.30 66.30 66.30 0.2K
11:32 66.33 66.38 66.33 66.38 2.2K
11:33 66.30 66.30 66.26 66.26 0.7K
11:34 66.21 66.23 66.21 66.23 0.2K
11:35 66.19 66.20 66.19 66.19 1.1K
11:36 66.22 66.22 66.22 66.22 0.1K
11:37 66.25 66.25 66.25 66.25 0.6K
11:38 66.18 66.20 66.18 66.20 0.4K
11:41 66.11 66.11 66.11 66.11 0.4K
11:42 66.06 66.07 66.06 66.07 2.4K
11:43 66.03 66.09 66.03 66.09 5.2K
11:44 66.11 66.11 66.11 66.11 0.5K
11:46 66.14 66.14 66.14 66.14 0.1K
11:47 66.15 66.15 66.15 66.15 0.7K
11:52 66.17 66.17 66.17 66.17 0.1K
11:53 66.12 66.12 66.03 66.08 13.2K
11:54 66.06 66.08 66.06 66.08 0.6K
11:55 66.08 66.09 66.08 66.08 1.3K
11:56 66.07 66.07 66.06 66.06 0.7K
11:57 66.07 66.07 66.03 66.03 1.2K
11:58 66.07 66.07 66.07 66.07 0.7K
11:59 66.07 66.07 66.04 66.04 0.9K
12:00 66.01 66.05 66.01 66.05 1.2K
12:01 66.02 66.06 65.99 66.00 15.9K
12:02 66.00 66.00 65.94 65.94 36.1K
12:03 65.95 66.03 65.95 65.95 15.5K
12:04 65.98 66.01 65.96 66.00 3.0K
12:05 65.99 65.99 65.89 65.92 3.8K
12:06 65.90 65.99 65.89 65.98 4.5K
12:07 66.01 66.07 66.00 66.07 4.0K
12:08 66.08 66.13 66.08 66.13 2.2K
12:09 66.11 66.13 66.10 66.13 0.7K
12:11 66.13 66.14 66.13 66.14 0.8K
12:12 66.14 66.23 66.14 66.23 3.2K
12:13 66.25 66.28 66.25 66.27 1.4K
12:15 66.26 66.26 66.18 66.18 0.8K
12:16 66.19 66.21 66.19 66.21 3.5K
12:17 66.19 66.19 66.11 66.11 1.4K
12:18 66.13 66.21 66.13 66.21 4.9K
12:19 66.20 66.22 66.20 66.22 0.8K
12:20 66.17 66.22 66.17 66.22 1.7K
12:21 66.25 66.25 66.21 66.24 6.4K
12:22 66.27 66.31 66.27 66.31 2.3K
12:23 66.35 66.36 66.35 66.36 1.0K
12:24 66.41 66.43 66.41 66.42 1.3K
12:25 66.42 66.42 66.39 66.39 0.8K
12:26 66.35 66.36 66.34 66.35 1.0K
12:27 66.34 66.35 66.34 66.35 0.5K
12:28 66.37 66.39 66.37 66.39 1.2K
12:29 66.38 66.38 66.38 66.38 0.6K
12:30 66.34 66.40 66.34 66.40 0.4K
12:31 66.40 66.43 66.40 66.43 1.1K
12:32 66.45 66.48 66.45 66.45 1.7K
12:33 66.40 66.40 66.40 66.40 0.2K
12:35 66.43 66.43 66.34 66.34 1.3K
12:36 66.35 66.35 66.29 66.29 2.4K
12:37 66.31 66.31 66.29 66.29 0.2K
12:38 66.31 66.31 66.31 66.31 0.5K
12:39 66.28 66.28 66.28 66.28 0.5K
12:40 66.27 66.28 66.23 66.28 0.6K
12:41 66.31 66.31 66.31 66.31 0.3K
12:42 66.29 66.29 66.29 66.29 0.3K
12:43 66.27 66.27 66.24 66.24 0.4K
12:44 66.22 66.25 66.22 66.25 8.5K
12:45 66.28 66.31 66.26 66.31 1.6K
12:46 66.34 66.36 66.34 66.36 1.1K
12:47 66.37 66.41 66.37 66.40 0.9K
12:48 66.41 66.43 66.41 66.43 0.7K
12:49 66.42 66.42 66.42 66.42 0.2K
12:50 66.40 66.43 66.40 66.41 1.0K
12:51 66.39 66.40 66.39 66.40 0.4K
12:52 66.42 66.43 66.42 66.43 0.4K
12:53 66.38 66.38 66.38 66.38 0.2K
12:54 66.39 66.39 66.39 66.39 0.2K
12:55 66.38 66.40 66.38 66.40 0.9K
12:56 66.38 66.38 66.38 66.38 0.1K
12:57 66.41 66.45 66.41 66.45 7.1K
12:58 66.45 66.49 66.45 66.48 2.1K
12:59 66.48 66.49 66.48 66.49 0.3K
13:00 66.48 66.48 66.44 66.44 2.0K
13:01 66.41 66.41 66.41 66.41 0.1K
13:02 66.40 66.41 66.36 66.36 0.9K
13:03 66.35 66.35 66.31 66.31 0.5K
13:04 66.31 66.31 66.29 66.30 1.5K
13:05 66.29 66.29 66.29 66.29 0.1K
13:06 66.35 66.36 66.35 66.36 0.5K
13:09 66.35 66.35 66.35 66.35 0.3K
13:10 66.41 66.41 66.37 66.37 0.4K
13:12 66.37 66.37 66.37 66.37 0.1K
13:13 66.32 66.32 66.32 66.32 0.4K
13:14 66.32 66.32 66.32 66.32 0.1K
13:15 66.29 66.29 66.29 66.29 0.5K
13:19 66.28 66.28 66.28 66.28 0.2K
13:20 66.28 66.28 66.28 66.28 0.4K
13:21 66.33 66.33 66.33 66.33 0.3K
13:22 66.34 66.34 66.34 66.33 0.4K
13:23 66.31 66.32 66.31 66.31 0.7K
13:24 66.32 66.32 66.32 66.32 1.6K
13:25 66.33 66.33 66.33 66.33 0.4K
13:26 66.28 66.29 66.28 66.29 3.0K
13:27 66.27 66.27 66.21 66.21 5.4K
13:28 66.21 66.21 66.21 66.21 1.2K
13:29 66.24 66.24 66.24 66.24 0.4K
13:31 66.23 66.23 66.17 66.17 1.5K
13:32 66.15 66.18 66.15 66.18 0.6K
13:33 66.20 66.20 66.20 66.20 0.3K
13:34 66.22 66.22 66.22 66.22 0.7K
13:35 66.23 66.24 66.23 66.23 1.0K
13:36 66.25 66.27 66.24 66.27 2.3K
13:38 66.33 66.33 66.33 66.33 0.2K
13:40 66.38 66.38 66.38 66.38 0.3K
13:42 66.38 66.38 66.38 66.38 0.8K
13:43 66.46 66.46 66.46 66.46 0.2K
13:45 66.45 66.48 66.45 66.45 2.3K
13:46 66.46 66.50 66.46 66.48 6.8K
13:47 66.48 66.48 66.48 66.47 0.6K
13:48 66.52 66.52 66.52 66.52 0.3K
13:49 66.47 66.48 66.47 66.48 0.7K
13:50 66.48 66.50 66.47 66.47 0.7K
13:51 66.48 66.49 66.45 66.46 1.3K
13:52 66.51 66.51 66.51 66.51 0.3K
13:53 66.49 66.49 66.49 66.49 0.6K
13:55 66.46 66.46 66.46 66.46 0.6K
13:56 66.43 66.43 66.42 66.42 1.8K
13:57 66.41 66.41 66.41 66.41 0.1K
13:58 66.39 66.39 66.39 66.39 0.1K
13:59 66.42 66.42 66.42 66.42 0.3K
14:00 66.42 66.42 66.40 66.40 1.7K
14:01 66.40 66.41 66.40 66.41 1.2K
14:02 66.42 66.42 66.42 66.42 0.3K
14:03 66.44 66.44 66.44 66.44 0.2K
14:04 66.44 66.44 66.44 66.44 0.1K
14:05 66.42 66.43 66.39 66.39 1.6K
14:06 66.37 66.37 66.34 66.34 1.3K
14:10 66.37 66.39 66.37 66.39 1.3K
14:11 66.38 66.38 66.38 66.38 0.2K
14:12 66.35 66.38 66.35 66.38 0.4K
14:13 66.37 66.37 66.31 66.32 1.1K
14:14 66.31 66.35 66.31 66.35 3.0K
14:15 66.34 66.36 66.34 66.36 0.3K
14:16 66.36 66.36 66.35 66.35 0.4K
14:17 66.38 66.44 66.38 66.44 1.2K
14:18 66.45 66.46 66.45 66.46 0.6K
14:19 66.43 66.44 66.42 66.44 1.1K
14:21 66.39 66.39 66.39 66.39 0.5K
14:23 66.39 66.42 66.39 66.41 0.8K
14:24 66.45 66.45 66.45 66.45 0.1K
14:25 66.43 66.43 66.43 66.43 0.7K
14:30 66.49 66.49 66.49 66.49 0.2K
14:31 66.52 66.52 66.52 66.52 0.4K
14:32 66.52 66.52 66.52 66.52 0.1K
14:33 66.51 66.60 66.51 66.60 2.9K
14:34 66.56 66.58 66.56 66.58 0.9K
14:35 66.58 66.58 66.55 66.57 0.7K
14:36 66.58 66.60 66.58 66.60 1.6K
14:37 66.58 66.67 66.58 66.64 2.0K
14:39 66.70 66.73 66.70 66.73 1.5K
14:40 66.67 66.67 66.64 66.64 0.4K
14:41 66.63 66.64 66.62 66.64 4.3K
14:42 66.61 66.62 66.61 66.62 1.1K
14:44 66.62 66.64 66.62 66.64 0.6K
14:45 66.62 66.64 66.59 66.59 1.2K
14:47 66.55 66.55 66.55 66.55 0.1K
14:48 66.55 66.55 66.55 66.55 0.5K
14:49 66.54 66.54 66.53 66.54 0.5K
14:50 66.53 66.53 66.53 66.53 0.4K
14:51 66.49 66.52 66.49 66.52 3.0K
14:53 66.49 66.49 66.49 66.49 0.3K
14:54 66.48 66.48 66.48 66.48 0.4K
14:57 66.53 66.55 66.53 66.55 0.3K
14:58 66.52 66.52 66.52 66.52 0.1K
14:59 66.51 66.53 66.48 66.48 14.2K
15:00 66.46 66.46 66.45 66.45 2.9K
15:01 66.45 66.45 66.42 66.42 2.7K
15:02 66.44 66.44 66.44 66.44 0.3K
15:03 66.42 66.42 66.40 66.40 1.2K
15:04 66.38 66.40 66.38 66.39 4.1K
15:05 66.42 66.45 66.40 66.44 3.6K
15:06 66.40 66.41 66.40 66.41 2.8K
15:07 66.40 66.40 66.38 66.38 1.7K
15:08 66.37 66.38 66.37 66.37 4.4K
15:09 66.39 66.39 66.37 66.38 1.1K
15:10 66.38 66.39 66.38 66.39 1.2K
15:11 66.42 66.42 66.42 66.42 0.1K
15:12 66.42 66.42 66.42 66.42 0.2K
15:13 66.40 66.40 66.40 66.40 0.4K
15:14 66.46 66.46 66.45 66.45 2.9K
15:16 66.49 66.49 66.49 66.49 0.7K
15:17 66.47 66.47 66.47 66.47 0.4K
15:18 66.49 66.49 66.49 66.49 0.5K
15:19 66.48 66.52 66.48 66.52 0.8K
15:20 66.47 66.47 66.46 66.46 0.7K
15:21 66.43 66.46 66.43 66.46 0.4K
15:22 66.49 66.49 66.47 66.47 2.7K
15:24 66.50 66.53 66.50 66.53 2.7K
15:25 66.52 66.52 66.48 66.48 1.0K
15:26 66.48 66.48 66.48 66.47 0.3K
15:27 66.44 66.44 66.42 66.42 0.9K
15:28 66.43 66.43 66.40 66.40 1.4K
15:29 66.39 66.39 66.39 66.39 0.5K
15:30 66.40 66.40 66.40 66.40 1.3K
15:31 66.38 66.39 66.38 66.39 1.0K
15:32 66.41 66.44 66.41 66.44 1.1K
15:33 66.41 66.43 66.41 66.43 1.2K
15:35 66.34 66.35 66.32 66.33 4.5K
15:36 66.35 66.35 66.30 66.32 12.2K
15:37 66.33 66.34 66.33 66.34 1.0K
15:38 66.30 66.30 66.30 66.30 11.1K
15:39 66.30 66.30 66.26 66.26 2.7K
15:40 66.25 66.25 66.22 66.22 4.9K
15:41 66.22 66.23 66.21 66.23 1.3K
15:42 66.23 66.29 66.23 66.29 4.1K
15:43 66.29 66.30 66.27 66.30 3.3K
15:44 66.29 66.29 66.28 66.28 0.8K
15:45 66.27 66.29 66.27 66.27 1.1K
15:46 66.30 66.33 66.30 66.33 2.5K
15:47 66.30 66.35 66.30 66.35 2.7K
15:49 66.32 66.32 66.28 66.28 0.3K
15:50 66.32 66.37 66.32 66.36 3.2K
15:52 66.37 66.37 66.37 66.37 0.4K
15:53 66.38 66.39 66.37 66.39 1.8K
15:54 66.38 66.38 66.34 66.34 3.4K
15:55 66.39 66.39 66.36 66.36 5.9K
15:56 66.38 66.41 66.38 66.39 2.4K
15:57 66.39 66.39 66.36 66.36 2.6K
15:58 66.40 66.40 66.37 66.39 4.9K
15:59 66.39 66.39 66.32 66.32 24.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし