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 69.31 69.39 69.29 69.39 60.1K
09:31 69.43 69.44 69.39 69.39 9.5K
09:32 69.39 69.58 69.39 69.47 20.8K
09:33 69.43 69.50 69.43 69.50 2.8K
09:34 69.54 69.54 69.42 69.42 2.2K
09:35 69.36 69.39 69.24 69.24 8.0K
09:36 69.24 69.26 69.06 69.18 15.8K
09:37 69.19 69.26 69.19 69.26 12.1K
09:38 69.20 69.25 69.15 69.18 30.9K
09:39 69.26 69.28 69.24 69.24 27.3K
09:40 69.23 69.27 69.23 69.27 9.9K
09:41 69.10 69.14 69.10 69.14 2.2K
09:42 69.13 69.13 69.13 69.13 0.8K
09:43 69.10 69.10 68.97 68.98 12.8K
09:44 68.98 68.98 68.95 68.95 2.3K
09:45 69.00 69.08 69.00 69.08 4.7K
09:46 69.07 69.07 69.07 69.07 0.6K
09:47 69.13 69.14 69.13 69.14 0.6K
09:48 69.05 69.05 68.97 68.97 7.5K
09:49 68.96 68.98 68.91 68.91 2.7K
09:50 68.89 68.89 68.88 68.88 1.1K
09:51 68.94 69.04 68.94 69.04 1.3K
09:52 69.05 69.05 69.05 69.05 0.3K
09:53 69.06 69.06 69.06 69.06 1.1K
09:54 69.17 69.19 69.17 69.19 1.7K
09:55 69.21 69.24 69.21 69.24 0.3K
09:56 69.29 69.36 69.29 69.36 0.9K
09:57 69.32 69.33 69.32 69.33 0.3K
09:58 69.33 69.33 69.28 69.28 0.8K
09:59 69.28 69.33 69.28 69.30 1.7K
10:00 69.29 69.29 69.26 69.27 9.2K
10:01 69.26 69.26 69.16 69.16 1.4K
10:02 69.17 69.17 69.17 69.17 0.1K
10:03 69.12 69.12 69.12 69.12 0.4K
10:04 69.19 69.23 69.19 69.23 1.4K
10:06 69.33 69.33 69.29 69.29 3.7K
10:07 69.29 69.29 69.20 69.19 2.7K
10:08 69.18 69.18 69.11 69.11 1.1K
10:09 69.10 69.10 69.10 69.10 0.9K
10:10 69.17 69.23 69.17 69.23 0.6K
10:13 69.26 69.27 69.24 69.27 1.2K
10:14 69.31 69.36 69.31 69.32 5.4K
10:15 69.32 69.38 69.32 69.38 3.9K
10:16 69.40 69.50 69.40 69.44 3.6K
10:18 69.33 69.33 69.33 69.32 1.9K
10:19 69.34 69.36 69.29 69.29 4.8K
10:21 69.28 69.39 69.28 69.39 3.5K
10:22 69.40 69.40 69.39 69.39 0.9K
10:23 69.36 69.38 69.36 69.38 1.8K
10:24 69.39 69.39 69.39 69.39 1.6K
10:25 69.35 69.38 69.35 69.38 0.8K
10:26 69.37 69.37 69.31 69.31 9.6K
10:27 69.23 69.23 69.23 69.23 0.4K
10:29 69.36 69.36 69.36 69.36 6.1K
10:30 69.37 69.39 69.34 69.39 4.1K
10:31 69.42 69.42 69.32 69.32 1.0K
10:33 69.32 69.38 69.30 69.38 3.2K
10:34 69.41 69.42 69.41 69.42 0.6K
10:35 69.46 69.47 69.46 69.47 1.2K
10:36 69.53 69.56 69.53 69.55 5.9K
10:37 69.52 69.53 69.49 69.50 3.9K
10:38 69.49 69.54 69.49 69.54 0.8K
10:39 69.54 69.54 69.53 69.53 0.3K
10:40 69.57 69.58 69.54 69.54 1.4K
10:41 69.60 69.73 69.58 69.69 4.9K
10:42 69.68 69.77 69.68 69.71 9.2K
10:43 69.71 69.71 69.67 69.69 2.5K
10:44 69.70 69.73 69.65 69.73 3.3K
10:45 69.71 69.71 69.63 69.63 0.7K
10:46 69.66 69.66 69.66 69.66 1.8K
10:47 69.64 69.69 69.64 69.69 7.0K
10:48 69.71 69.73 69.69 69.69 1.0K
10:49 69.74 69.74 69.67 69.68 0.8K
10:50 69.64 69.64 69.64 69.64 1.5K
10:51 69.64 69.68 69.63 69.68 0.6K
10:52 69.66 69.67 69.63 69.63 1.1K
10:53 69.62 69.62 69.55 69.55 4.4K
10:54 69.56 69.60 69.56 69.59 1.1K
10:55 69.59 69.61 69.59 69.61 2.2K
10:56 69.57 69.57 69.56 69.56 1.6K
10:57 69.56 69.56 69.49 69.49 12.9K
10:58 69.48 69.55 69.48 69.55 1.1K
10:59 69.59 69.62 69.59 69.62 0.8K
11:00 69.67 69.68 69.64 69.64 2.3K
11:01 69.65 69.65 69.65 69.65 0.6K
11:02 69.70 69.70 69.66 69.68 13.0K
11:03 69.65 69.65 69.65 69.65 1.7K
11:04 69.62 69.62 69.60 69.61 2.8K
11:05 69.61 69.61 69.58 69.61 13.8K
11:06 69.59 69.68 69.59 69.68 1.6K
11:07 69.68 69.70 69.67 69.67 5.6K
11:08 69.69 69.69 69.66 69.66 2.4K
11:09 69.73 69.75 69.73 69.75 1.7K
11:10 69.75 69.79 69.75 69.76 3.1K
11:11 69.72 69.72 69.72 69.72 1.6K
11:12 69.61 69.61 69.61 69.61 0.2K
11:13 69.59 69.59 69.57 69.57 0.7K
11:14 69.56 69.59 69.56 69.59 6.6K
11:15 69.62 69.67 69.62 69.64 1.6K
11:16 69.56 69.56 69.51 69.51 1.1K
11:17 69.50 69.52 69.47 69.52 1.4K
11:18 69.55 69.55 69.49 69.49 5.3K
11:19 69.50 69.50 69.50 69.50 0.1K
11:20 69.53 69.54 69.53 69.54 3.0K
11:21 69.46 69.49 69.46 69.49 1.8K
11:22 69.48 69.50 69.46 69.50 1.2K
11:23 69.52 69.53 69.51 69.53 1.2K
11:24 69.53 69.57 69.51 69.57 1.6K
11:25 69.59 69.62 69.59 69.60 5.1K
11:26 69.60 69.60 69.60 69.60 0.1K
11:27 69.65 69.66 69.63 69.63 7.8K
11:28 69.62 69.62 69.58 69.59 13.8K
11:29 69.58 69.58 69.56 69.56 0.4K
11:30 69.57 69.60 69.57 69.60 0.8K
11:31 69.59 69.63 69.59 69.60 7.0K
11:32 69.56 69.56 69.50 69.50 1.3K
11:33 69.50 69.50 69.43 69.44 1.1K
11:34 69.40 69.41 69.40 69.41 0.6K
11:35 69.42 69.42 69.42 69.42 2.2K
11:36 69.44 69.44 69.42 69.44 5.0K
11:37 69.40 69.40 69.39 69.39 1.4K
11:38 69.38 69.45 69.38 69.45 2.6K
11:39 69.46 69.46 69.45 69.45 1.5K
11:40 69.49 69.52 69.49 69.52 1.5K
11:41 69.46 69.48 69.46 69.47 2.0K
11:42 69.50 69.51 69.50 69.51 1.7K
11:43 69.58 69.58 69.56 69.56 1.3K
11:44 69.60 69.61 69.60 69.61 2.5K
11:45 69.63 69.63 69.60 69.60 1.8K
11:46 69.54 69.54 69.54 69.54 0.9K
11:47 69.57 69.57 69.54 69.54 3.0K
11:48 69.52 69.52 69.50 69.50 1.7K
11:49 69.42 69.44 69.42 69.44 1.1K
11:50 69.49 69.49 69.47 69.48 1.8K
11:51 69.40 69.40 69.40 69.40 0.5K
11:52 69.41 69.43 69.41 69.43 1.4K
11:53 69.39 69.40 69.39 69.39 0.7K
11:54 69.39 69.42 69.39 69.41 6.1K
11:55 69.40 69.42 69.38 69.39 0.9K
11:56 69.36 69.38 69.36 69.38 0.7K
11:57 69.39 69.39 69.39 69.39 1.2K
11:58 69.41 69.46 69.41 69.46 0.4K
11:59 69.47 69.47 69.39 69.39 0.9K
12:00 69.44 69.46 69.44 69.46 0.8K
12:01 69.47 69.47 69.47 69.47 0.1K
12:02 69.39 69.39 69.35 69.35 0.7K
12:03 69.39 69.44 69.39 69.44 0.8K
12:04 69.44 69.44 69.44 69.44 0.6K
12:06 69.36 69.37 69.36 69.37 0.4K
12:07 69.37 69.37 69.37 69.37 0.4K
12:08 69.40 69.40 69.40 69.40 1.0K
12:09 69.45 69.45 69.45 69.45 0.8K
12:10 69.50 69.51 69.50 69.51 0.4K
12:11 69.55 69.55 69.54 69.54 1.6K
12:15 69.48 69.48 69.48 69.48 0.1K
12:16 69.47 69.47 69.45 69.45 1.0K
12:19 69.41 69.43 69.41 69.43 0.2K
12:20 69.40 69.42 69.40 69.41 1.5K
12:22 69.48 69.48 69.48 69.48 0.5K
12:23 69.53 69.55 69.53 69.55 0.3K
12:24 69.54 69.54 69.51 69.51 1.4K
12:27 69.48 69.48 69.47 69.47 2.2K
12:28 69.51 69.51 69.51 69.51 0.4K
12:29 69.44 69.46 69.44 69.46 2.7K
12:32 69.40 69.40 69.39 69.39 1.4K
12:33 69.35 69.36 69.35 69.36 0.6K
12:34 69.33 69.34 69.33 69.34 0.8K
12:35 69.43 69.43 69.41 69.41 1.0K
12:36 69.40 69.40 69.40 69.40 1.2K
12:38 69.35 69.35 69.35 69.35 0.6K
12:39 69.35 69.35 69.32 69.32 3.0K
12:40 69.36 69.36 69.31 69.31 4.1K
12:43 69.37 69.37 69.37 69.37 0.4K
12:44 69.41 69.41 69.40 69.40 0.5K
12:46 69.31 69.31 69.31 69.31 1.9K
12:47 69.35 69.37 69.35 69.37 0.3K
12:49 69.41 69.44 69.41 69.44 1.0K
12:50 69.40 69.40 69.40 69.40 0.3K
12:51 69.44 69.44 69.44 69.44 0.1K
12:52 69.42 69.46 69.42 69.46 0.9K
12:53 69.45 69.45 69.45 69.45 0.7K
12:54 69.44 69.45 69.44 69.45 0.4K
12:55 69.47 69.50 69.47 69.50 1.0K
12:56 69.49 69.49 69.46 69.46 1.0K
12:57 69.42 69.44 69.42 69.44 0.3K
12:58 69.42 69.43 69.41 69.43 1.0K
12:59 69.43 69.43 69.43 69.43 0.3K
13:00 69.47 69.52 69.47 69.52 0.5K
13:01 69.57 69.57 69.57 69.57 0.3K
13:04 69.58 69.61 69.58 69.61 1.1K
13:05 69.63 69.63 69.63 69.63 0.4K
13:06 69.65 69.65 69.65 69.65 0.8K
13:07 69.66 69.66 69.66 69.66 0.4K
13:08 69.73 69.74 69.73 69.74 1.3K
13:10 69.86 69.86 69.86 69.86 2.0K
13:11 69.84 69.84 69.78 69.78 5.1K
13:12 69.76 69.76 69.76 69.76 0.3K
13:13 69.75 69.75 69.75 69.75 1.5K
13:20 69.64 69.64 69.64 69.64 1.6K
13:21 69.64 69.66 69.64 69.66 1.1K
13:22 69.65 69.65 69.65 69.65 0.4K
13:23 69.69 69.71 69.69 69.71 0.6K
13:24 69.62 69.62 69.62 69.62 0.7K
13:26 69.57 69.57 69.57 69.57 0.4K
13:27 69.59 69.59 69.59 69.59 1.2K
13:28 69.58 69.58 69.57 69.58 0.8K
13:29 69.55 69.55 69.52 69.52 0.7K
13:31 69.58 69.58 69.55 69.55 2.4K
13:33 69.61 69.65 69.61 69.64 1.4K
13:34 69.63 69.63 69.63 69.63 0.3K
13:35 69.65 69.65 69.60 69.60 0.7K
13:37 69.58 69.58 69.58 69.58 0.1K
13:38 69.62 69.64 69.62 69.64 2.5K
13:39 69.59 69.59 69.59 69.58 0.4K
13:40 69.60 69.64 69.60 69.64 1.5K
13:41 69.64 69.64 69.64 69.64 0.2K
13:42 69.61 69.61 69.61 69.61 0.1K
13:43 69.62 69.62 69.62 69.62 0.4K
13:44 69.63 69.63 69.63 69.63 1.3K
13:46 69.64 69.64 69.64 69.64 1.0K
13:47 69.58 69.58 69.58 69.58 0.5K
13:48 69.59 69.65 69.59 69.65 0.8K
13:50 69.48 69.48 69.48 69.48 1.5K
13:52 69.51 69.51 69.51 69.51 0.5K
13:54 69.52 69.52 69.52 69.52 1.0K
13:57 69.56 69.56 69.56 69.56 0.2K
13:59 69.55 69.55 69.55 69.55 0.5K
14:00 69.50 69.50 69.50 69.50 0.3K
14:01 69.54 69.54 69.54 69.54 0.7K
14:02 69.48 69.48 69.48 69.48 2.8K
14:03 69.52 69.52 69.52 69.52 0.1K
14:04 69.52 69.59 69.52 69.59 0.6K
14:05 69.56 69.56 69.56 69.56 0.2K
14:06 69.57 69.58 69.57 69.58 1.5K
14:07 69.56 69.56 69.56 69.56 0.5K
14:08 69.59 69.59 69.59 69.59 2.0K
14:11 69.61 69.61 69.61 69.61 1.2K
14:16 69.50 69.50 69.50 69.50 3.2K
14:18 69.55 69.55 69.55 69.55 0.2K
14:20 69.56 69.56 69.56 69.56 0.6K
14:22 69.44 69.44 69.44 69.44 1.4K
14:23 69.41 69.43 69.41 69.43 1.6K
14:24 69.42 69.43 69.42 69.43 1.1K
14:25 69.41 69.41 69.35 69.35 0.3K
14:26 69.32 69.36 69.32 69.36 2.2K
14:28 69.36 69.41 69.36 69.41 1.6K
14:29 69.41 69.41 69.41 69.41 0.5K
14:31 69.42 69.42 69.39 69.39 0.3K
14:34 69.45 69.45 69.45 69.45 0.2K
14:35 69.46 69.46 69.45 69.44 0.5K
14:37 69.46 69.46 69.43 69.43 0.2K
14:38 69.41 69.43 69.40 69.40 0.8K
14:39 69.40 69.40 69.34 69.34 0.8K
14:40 69.33 69.36 69.33 69.36 1.1K
14:41 69.33 69.33 69.30 69.30 2.2K
14:42 69.25 69.27 69.25 69.27 2.1K
14:43 69.29 69.31 69.29 69.29 3.6K
14:44 69.29 69.29 69.29 69.29 2.8K
14:45 69.27 69.27 69.26 69.26 2.1K
14:46 69.27 69.27 69.27 69.27 1.5K
14:49 69.33 69.33 69.32 69.32 2.0K
14:50 69.33 69.33 69.33 69.33 0.4K
14:51 69.42 69.42 69.41 69.41 1.8K
14:52 69.38 69.38 69.36 69.36 1.0K
14:53 69.34 69.34 69.33 69.34 1.9K
14:54 69.34 69.35 69.34 69.35 2.1K
14:55 69.40 69.41 69.40 69.41 1.0K
14:57 69.47 69.47 69.44 69.44 2.7K
14:58 69.43 69.47 69.43 69.46 2.9K
14:59 69.46 69.46 69.45 69.45 0.6K
15:00 69.47 69.47 69.46 69.46 0.6K
15:01 69.49 69.50 69.49 69.50 0.8K
15:02 69.50 69.55 69.50 69.55 0.8K
15:03 69.53 69.53 69.52 69.52 0.4K
15:04 69.54 69.54 69.52 69.52 0.4K
15:05 69.56 69.56 69.53 69.53 0.7K
15:06 69.53 69.53 69.53 69.53 0.4K
15:07 69.57 69.57 69.57 69.57 0.5K
15:08 69.61 69.61 69.61 69.61 0.3K
15:09 69.62 69.63 69.62 69.63 0.8K
15:10 69.65 69.66 69.65 69.66 0.6K
15:11 69.62 69.62 69.62 69.62 0.1K
15:12 69.59 69.59 69.56 69.56 0.6K
15:13 69.55 69.55 69.55 69.55 0.5K
15:14 69.61 69.61 69.61 69.61 0.5K
15:15 69.66 69.66 69.66 69.66 0.1K
15:16 69.62 69.62 69.62 69.61 0.4K
15:19 69.63 69.63 69.63 69.63 1.7K
15:20 69.62 69.62 69.62 69.62 1.0K
15:22 69.55 69.55 69.55 69.55 0.5K
15:24 69.56 69.58 69.56 69.58 1.0K
15:25 69.59 69.59 69.59 69.58 0.7K
15:28 69.59 69.59 69.59 69.58 0.3K
15:29 69.51 69.51 69.51 69.51 1.5K
15:30 69.52 69.52 69.52 69.52 0.1K
15:31 69.49 69.49 69.47 69.47 1.4K
15:32 69.52 69.52 69.52 69.52 0.7K
15:33 69.51 69.51 69.51 69.51 1.0K
15:34 69.52 69.53 69.52 69.53 1.0K
15:35 69.56 69.56 69.51 69.51 3.5K
15:36 69.48 69.57 69.48 69.57 1.4K
15:37 69.59 69.60 69.59 69.60 0.8K
15:38 69.60 69.60 69.60 69.60 0.3K
15:39 69.57 69.57 69.50 69.50 3.4K
15:40 69.50 69.50 69.49 69.49 1.0K
15:41 69.49 69.49 69.47 69.47 0.9K
15:42 69.48 69.48 69.48 69.48 0.2K
15:43 69.52 69.53 69.52 69.53 1.3K
15:44 69.54 69.55 69.54 69.55 1.7K
15:45 69.58 69.58 69.55 69.55 1.9K
15:46 69.60 69.62 69.60 69.62 1.4K
15:47 69.65 69.67 69.65 69.67 1.4K
15:48 69.74 69.76 69.74 69.76 3.5K
15:49 69.74 69.76 69.74 69.75 4.5K
15:50 69.73 69.75 69.67 69.75 8.5K
15:51 69.74 69.75 69.74 69.74 5.1K
15:52 69.76 69.79 69.76 69.79 3.7K
15:53 69.78 69.80 69.78 69.79 3.6K
15:54 69.78 69.79 69.76 69.76 3.1K
15:55 69.78 69.78 69.74 69.74 2.9K
15:56 69.76 69.80 69.76 69.80 2.3K
15:57 69.80 69.81 69.77 69.77 2.6K
15:58 69.78 69.82 69.77 69.77 9.4K
15:59 69.74 69.74 69.66 69.72 63.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし