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 69.18 69.21 69.17 69.21 57.0K
09:31 69.25 69.32 69.25 69.32 6.0K
09:32 69.28 69.32 69.28 69.32 2.4K
09:33 69.23 69.23 69.18 69.18 4.4K
09:34 69.15 69.20 69.10 69.13 3.7K
09:35 69.17 69.19 69.16 69.19 11.1K
09:36 69.28 69.31 69.28 69.31 9.1K
09:37 69.33 69.46 69.33 69.46 17.4K
09:38 69.44 69.50 69.43 69.44 7.6K
09:39 69.37 69.42 69.34 69.41 29.5K
09:40 69.39 69.48 69.39 69.47 4.3K
09:41 69.44 69.44 69.37 69.40 1.2K
09:42 69.45 69.45 69.45 69.45 0.1K
09:43 69.35 69.35 69.31 69.31 4.6K
09:44 69.38 69.40 69.35 69.38 11.6K
09:45 69.46 69.53 69.46 69.51 5.7K
09:46 69.49 69.49 69.41 69.41 3.2K
09:47 69.33 69.36 69.32 69.36 6.6K
09:48 69.37 69.37 69.27 69.27 7.0K
09:49 69.27 69.31 69.25 69.31 7.4K
09:50 69.23 69.23 69.17 69.17 2.6K
09:51 69.15 69.19 69.07 69.07 33.9K
09:52 69.06 69.09 69.04 69.06 7.2K
09:53 69.04 69.04 68.98 68.99 3.6K
09:54 69.01 69.01 68.97 68.97 3.5K
09:55 68.96 68.96 68.89 68.89 2.9K
09:56 68.88 68.88 68.81 68.81 19.1K
09:57 68.77 68.77 68.67 68.71 9.6K
09:58 68.63 68.64 68.57 68.62 13.6K
09:59 68.72 68.73 68.68 68.68 4.8K
10:00 68.62 68.79 68.60 68.79 13.7K
10:01 68.77 68.83 68.72 68.83 8.1K
10:02 68.82 68.88 68.76 68.87 16.7K
10:03 68.84 68.94 68.84 68.85 2.8K
10:04 68.86 68.86 68.79 68.79 2.5K
10:05 68.87 68.91 68.87 68.91 0.5K
10:06 68.93 68.93 68.90 68.90 2.0K
10:07 69.02 69.02 68.96 68.96 3.0K
10:09 68.91 68.91 68.81 68.85 9.9K
10:10 68.88 68.88 68.88 68.88 1.2K
10:11 68.86 68.86 68.77 68.77 0.7K
10:12 68.74 68.74 68.74 68.74 0.3K
10:13 68.84 68.84 68.76 68.76 0.8K
10:14 68.80 68.80 68.79 68.79 1.2K
10:15 68.76 68.82 68.76 68.81 1.9K
10:16 68.79 68.81 68.70 68.71 21.7K
10:17 68.73 68.73 68.69 68.73 3.3K
10:18 68.71 68.71 68.71 68.71 0.2K
10:19 68.69 68.69 68.59 68.59 11.1K
10:20 68.57 68.58 68.49 68.49 24.0K
10:21 68.50 68.52 68.44 68.48 3.2K
10:22 68.42 68.42 68.35 68.38 18.9K
10:23 68.35 68.39 68.32 68.36 12.6K
10:24 68.34 68.40 68.34 68.37 17.2K
10:25 68.35 68.42 68.33 68.42 3.4K
10:26 68.41 68.48 68.39 68.48 2.5K
10:27 68.49 68.54 68.48 68.48 5.7K
10:28 68.50 68.53 68.49 68.51 4.7K
10:29 68.46 68.49 68.46 68.49 0.5K
10:30 68.49 68.49 68.45 68.45 2.2K
10:31 68.46 68.54 68.46 68.54 1.9K
10:32 68.54 68.60 68.54 68.60 2.0K
10:33 68.58 68.58 68.50 68.50 2.7K
10:34 68.48 68.48 68.42 68.43 6.9K
10:35 68.45 68.45 68.37 68.40 2.0K
10:36 68.45 68.53 68.43 68.45 1.8K
10:37 68.49 68.55 68.49 68.54 1.4K
10:38 68.56 68.57 68.54 68.54 1.0K
10:39 68.54 68.54 68.49 68.49 1.1K
10:40 68.57 68.57 68.57 68.57 0.8K
10:41 68.56 68.56 68.53 68.53 0.5K
10:42 68.49 68.49 68.48 68.49 0.7K
10:43 68.44 68.46 68.44 68.46 1.8K
10:44 68.43 68.43 68.41 68.42 2.9K
10:45 68.37 68.37 68.35 68.35 1.5K
10:46 68.35 68.42 68.34 68.40 2.5K
10:48 68.42 68.45 68.41 68.45 1.8K
10:49 68.47 68.47 68.47 68.47 0.2K
10:50 68.38 68.53 68.38 68.53 0.3K
10:51 68.56 68.56 68.55 68.55 0.2K
10:52 68.53 68.68 68.53 68.66 1.5K
10:53 68.67 68.76 68.67 68.72 2.4K
10:54 68.71 68.71 68.68 68.68 7.6K
10:55 68.66 68.66 68.63 68.63 1.9K
10:56 68.62 68.62 68.62 68.62 0.3K
10:57 68.61 68.61 68.59 68.58 0.3K
10:58 68.62 68.63 68.62 68.63 3.6K
10:59 68.55 68.56 68.55 68.56 0.2K
11:00 68.58 68.65 68.55 68.65 2.0K
11:01 68.67 68.70 68.67 68.70 0.8K
11:02 68.72 68.72 68.72 68.72 0.4K
11:03 68.73 68.76 68.73 68.75 3.2K
11:04 68.74 68.76 68.74 68.76 0.8K
11:05 68.69 68.69 68.66 68.66 2.1K
11:06 68.67 68.69 68.67 68.69 0.7K
11:07 68.70 68.70 68.70 68.70 0.9K
11:08 68.71 68.72 68.71 68.72 1.6K
11:09 68.71 68.71 68.68 68.71 0.7K
11:10 68.63 68.63 68.63 68.63 0.4K
11:11 68.59 68.62 68.59 68.62 1.1K
11:12 68.63 68.65 68.60 68.64 1.2K
11:13 68.65 68.65 68.65 68.65 0.2K
11:14 68.62 68.64 68.62 68.64 0.7K
11:15 68.65 68.65 68.59 68.64 2.1K
11:16 68.61 68.61 68.54 68.54 2.1K
11:17 68.56 68.58 68.56 68.58 0.5K
11:18 68.58 68.58 68.58 68.58 0.6K
11:19 68.57 68.57 68.57 68.57 0.4K
11:20 68.56 68.60 68.56 68.60 0.4K
11:21 68.55 68.55 68.52 68.53 0.5K
11:22 68.55 68.55 68.55 68.55 0.2K
11:23 68.53 68.57 68.53 68.57 0.4K
11:24 68.58 68.59 68.57 68.59 0.6K
11:25 68.54 68.54 68.46 68.46 1.9K
11:26 68.47 68.50 68.47 68.50 1.1K
11:27 68.45 68.45 68.44 68.44 1.2K
11:28 68.44 68.44 68.41 68.43 0.8K
11:29 68.52 68.52 68.46 68.46 7.6K
11:30 68.46 68.49 68.46 68.49 1.1K
11:31 68.51 68.53 68.50 68.50 0.4K
11:32 68.51 68.51 68.51 68.51 0.6K
11:33 68.59 68.59 68.59 68.59 1.4K
11:34 68.56 68.56 68.55 68.55 0.6K
11:35 68.59 68.59 68.59 68.59 0.7K
11:36 68.67 68.67 68.65 68.65 0.7K
11:37 68.65 68.67 68.64 68.67 0.6K
11:38 68.64 68.64 68.59 68.59 0.9K
11:39 68.58 68.58 68.57 68.58 1.2K
11:40 68.57 68.60 68.55 68.57 1.0K
11:41 68.54 68.54 68.54 68.54 0.3K
11:42 68.60 68.64 68.60 68.64 1.7K
11:43 68.64 68.64 68.60 68.64 1.9K
11:44 68.64 68.64 68.63 68.63 1.0K
11:45 68.60 68.60 68.60 68.60 1.3K
11:46 68.62 68.66 68.62 68.66 0.9K
11:47 68.65 68.71 68.65 68.70 1.0K
11:48 68.69 68.75 68.68 68.75 3.0K
11:49 68.72 68.73 68.71 68.71 1.5K
11:50 68.73 68.73 68.70 68.71 5.8K
11:51 68.70 68.73 68.64 68.64 2.5K
11:52 68.64 68.64 68.64 68.64 0.2K
11:53 68.58 68.58 68.57 68.57 1.1K
11:55 68.58 68.58 68.54 68.54 0.6K
11:56 68.52 68.52 68.46 68.46 8.2K
11:57 68.48 68.50 68.45 68.50 1.3K
11:58 68.54 68.56 68.54 68.56 6.1K
11:59 68.52 68.52 68.51 68.51 2.4K
12:00 68.50 68.50 68.50 68.50 0.7K
12:02 68.43 68.45 68.43 68.44 1.2K
12:03 68.45 68.45 68.45 68.45 0.3K
12:04 68.46 68.46 68.46 68.46 0.2K
12:05 68.49 68.52 68.49 68.52 1.9K
12:09 68.59 68.59 68.59 68.59 0.7K
12:10 68.59 68.59 68.59 68.58 1.0K
12:11 68.60 68.60 68.60 68.60 0.1K
12:12 68.58 68.59 68.58 68.59 0.7K
12:13 68.50 68.50 68.50 68.50 1.0K
12:14 68.55 68.55 68.55 68.55 1.2K
12:18 68.46 68.46 68.46 68.46 0.3K
12:19 68.48 68.48 68.46 68.46 0.4K
12:21 68.54 68.55 68.54 68.55 0.9K
12:24 68.57 68.57 68.57 68.57 0.2K
12:25 68.59 68.59 68.59 68.59 0.9K
12:26 68.65 68.66 68.65 68.66 1.5K
12:28 68.68 68.70 68.67 68.70 2.0K
12:29 68.70 68.71 68.70 68.71 0.4K
12:30 68.73 68.73 68.73 68.73 0.9K
12:31 68.76 68.76 68.76 68.76 2.6K
12:32 68.69 68.69 68.69 68.69 2.1K
12:33 68.66 68.66 68.64 68.64 0.7K
12:34 68.63 68.64 68.63 68.64 1.9K
12:35 68.68 68.68 68.68 68.68 0.6K
12:36 68.66 68.66 68.66 68.66 0.3K
12:37 68.63 68.63 68.57 68.57 0.7K
12:38 68.54 68.57 68.54 68.57 2.1K
12:41 68.60 68.63 68.60 68.63 0.8K
12:42 68.58 68.58 68.58 68.58 1.1K
12:43 68.57 68.57 68.55 68.55 1.6K
12:44 68.50 68.51 68.47 68.51 7.2K
12:45 68.50 68.54 68.50 68.54 0.3K
12:46 68.52 68.52 68.50 68.50 0.3K
12:47 68.51 68.51 68.51 68.51 0.1K
12:48 68.54 68.57 68.54 68.56 0.7K
12:50 68.55 68.55 68.55 68.55 0.8K
12:52 68.53 68.53 68.51 68.51 7.6K
12:53 68.49 68.49 68.44 68.44 3.2K
12:54 68.44 68.45 68.44 68.45 1.1K
12:55 68.44 68.44 68.40 68.44 8.9K
12:56 68.43 68.43 68.37 68.37 3.6K
12:57 68.36 68.36 68.27 68.27 7.8K
12:59 68.37 68.37 68.37 68.37 0.7K
13:00 68.34 68.34 68.34 68.34 0.3K
13:01 68.41 68.41 68.41 68.41 0.3K
13:02 68.39 68.44 68.39 68.44 0.4K
13:03 68.44 68.44 68.43 68.43 2.0K
13:04 68.44 68.48 68.44 68.47 1.9K
13:06 68.52 68.52 68.50 68.50 3.8K
13:07 68.50 68.50 68.46 68.46 0.3K
13:08 68.50 68.50 68.50 68.50 0.4K
13:09 68.48 68.48 68.46 68.46 0.3K
13:11 68.50 68.50 68.50 68.50 0.4K
13:13 68.56 68.56 68.56 68.56 0.2K
13:15 68.51 68.51 68.47 68.49 2.8K
13:16 68.45 68.45 68.45 68.45 0.8K
13:17 68.42 68.42 68.33 68.37 2.7K
13:19 68.36 68.37 68.36 68.37 1.0K
13:20 68.37 68.37 68.37 68.37 0.6K
13:21 68.42 68.42 68.42 68.42 0.3K
13:24 68.46 68.46 68.46 68.46 0.9K
13:25 68.39 68.39 68.39 68.39 0.3K
13:27 68.45 68.45 68.45 68.45 0.6K
13:28 68.45 68.45 68.43 68.43 0.5K
13:29 68.44 68.44 68.44 68.44 0.4K
13:31 68.41 68.41 68.41 68.41 0.1K
13:32 68.37 68.37 68.37 68.37 2.0K
13:34 68.35 68.43 68.35 68.43 0.7K
13:35 68.41 68.41 68.36 68.36 0.9K
13:36 68.37 68.46 68.37 68.46 0.7K
13:37 68.43 68.43 68.41 68.41 3.1K
13:38 68.43 68.43 68.42 68.42 0.4K
13:39 68.44 68.50 68.43 68.50 2.4K
13:40 68.51 68.52 68.51 68.52 1.5K
13:42 68.59 68.59 68.59 68.59 1.4K
13:43 68.55 68.55 68.50 68.50 0.2K
13:44 68.50 68.50 68.50 68.50 0.4K
13:47 68.43 68.43 68.39 68.39 1.0K
13:48 68.40 68.41 68.39 68.41 0.9K
13:49 68.39 68.40 68.39 68.40 0.4K
13:50 68.41 68.41 68.41 68.41 0.7K
13:51 68.37 68.42 68.37 68.42 1.4K
13:52 68.38 68.38 68.38 68.38 1.0K
13:54 68.41 68.41 68.41 68.41 0.6K
13:55 68.37 68.40 68.37 68.40 14.8K
13:56 68.38 68.40 68.38 68.39 8.8K
13:57 68.37 68.40 68.36 68.40 1.9K
13:58 68.36 68.36 68.36 68.36 8.8K
13:59 68.37 68.40 68.37 68.40 1.3K
14:00 68.40 68.40 68.40 68.40 0.9K
14:03 68.44 68.44 68.44 68.44 0.5K
14:04 68.48 68.48 68.48 68.48 0.8K
14:05 68.44 68.44 68.44 68.44 3.9K
14:06 68.41 68.44 68.41 68.44 0.2K
14:07 68.44 68.44 68.41 68.41 0.4K
14:08 68.41 68.41 68.41 68.41 0.3K
14:09 68.46 68.46 68.46 68.46 0.4K
14:10 68.52 68.52 68.52 68.52 0.1K
14:11 68.49 68.49 68.48 68.48 5.0K
14:13 68.53 68.53 68.53 68.53 0.2K
14:14 68.49 68.49 68.48 68.48 3.3K
14:15 68.49 68.54 68.49 68.54 1.1K
14:17 68.43 68.43 68.43 68.43 0.2K
14:18 68.44 68.44 68.44 68.44 1.8K
14:21 68.44 68.44 68.44 68.44 0.5K
14:22 68.43 68.43 68.43 68.43 0.2K
14:23 68.44 68.44 68.44 68.44 0.1K
14:24 68.46 68.48 68.46 68.47 0.8K
14:25 68.48 68.48 68.48 68.48 8.4K
14:27 68.50 68.50 68.47 68.47 0.5K
14:28 68.49 68.49 68.49 68.49 0.8K
14:29 68.47 68.47 68.47 68.47 2.0K
14:30 68.45 68.45 68.45 68.45 0.9K
14:33 68.44 68.44 68.44 68.44 1.7K
14:34 68.41 68.41 68.41 68.41 0.6K
14:36 68.39 68.39 68.39 68.39 1.1K
14:41 68.40 68.40 68.35 68.35 6.4K
14:42 68.37 68.37 68.37 68.37 0.4K
14:44 68.38 68.38 68.35 68.35 1.1K
14:45 68.35 68.35 68.35 68.35 1.0K
14:46 68.35 68.35 68.34 68.34 0.3K
14:47 68.33 68.33 68.29 68.29 3.2K
14:48 68.30 68.30 68.30 68.30 0.9K
14:49 68.23 68.28 68.23 68.28 11.4K
14:50 68.28 68.29 68.25 68.26 2.1K
14:51 68.22 68.24 68.22 68.24 2.9K
14:52 68.28 68.28 68.28 68.28 0.6K
14:54 68.26 68.26 68.23 68.23 1.3K
14:55 68.26 68.26 68.26 68.26 0.9K
14:56 68.24 68.24 68.24 68.24 0.8K
14:57 68.25 68.25 68.23 68.23 1.8K
14:58 68.12 68.12 68.12 68.12 3.8K
14:59 68.15 68.15 68.13 68.13 1.2K
15:01 68.15 68.15 68.15 68.15 0.3K
15:04 68.17 68.17 68.15 68.15 6.2K
15:06 68.08 68.08 68.00 68.00 7.2K
15:07 68.00 68.00 67.93 67.93 2.6K
15:08 67.96 67.96 67.96 67.96 0.3K
15:09 68.00 68.00 68.00 68.00 2.1K
15:10 67.95 67.96 67.95 67.94 17.7K
15:11 67.96 67.98 67.95 67.98 1.5K
15:12 67.97 67.97 67.87 67.87 4.1K
15:13 67.86 67.88 67.86 67.87 2.9K
15:14 67.87 67.87 67.87 67.87 1.0K
15:15 67.84 67.84 67.84 67.84 0.3K
15:16 67.87 67.98 67.87 67.98 0.7K
15:17 68.05 68.05 68.04 68.04 1.1K
15:18 67.99 67.99 67.99 67.99 0.3K
15:19 68.02 68.07 68.02 68.07 1.1K
15:20 68.07 68.07 68.05 68.07 1.8K
15:21 68.13 68.13 68.13 68.13 1.1K
15:22 68.14 68.21 68.14 68.21 4.0K
15:23 68.20 68.24 68.17 68.17 8.8K
15:24 68.11 68.11 68.10 68.10 0.3K
15:25 68.09 68.10 68.03 68.03 2.4K
15:26 68.05 68.09 68.05 68.09 0.6K
15:27 68.13 68.13 68.12 68.12 0.4K
15:28 68.06 68.08 68.02 68.02 2.6K
15:29 68.02 68.05 68.02 68.05 0.6K
15:30 68.06 68.09 68.05 68.05 2.0K
15:31 68.04 68.11 68.04 68.11 2.8K
15:32 68.16 68.17 68.16 68.16 0.9K
15:33 68.18 68.22 68.15 68.15 4.7K
15:34 68.15 68.20 68.15 68.20 1.2K
15:35 68.22 68.22 68.18 68.19 1.6K
15:36 68.16 68.21 68.16 68.21 1.4K
15:37 68.23 68.26 68.23 68.26 0.6K
15:38 68.21 68.21 68.21 68.21 0.4K
15:39 68.22 68.22 68.19 68.20 14.0K
15:40 68.19 68.21 68.18 68.19 3.7K
15:41 68.20 68.30 68.20 68.30 0.9K
15:42 68.26 68.26 68.20 68.22 17.3K
15:43 68.26 68.27 68.26 68.27 2.1K
15:44 68.29 68.34 68.29 68.32 5.8K
15:45 68.34 68.40 68.34 68.37 15.4K
15:46 68.37 68.37 68.37 68.37 1.0K
15:47 68.42 68.47 68.42 68.43 3.4K
15:48 68.45 68.55 68.44 68.55 10.2K
15:49 68.51 68.53 68.51 68.50 1.0K
15:50 68.50 68.50 68.44 68.48 8.9K
15:51 68.47 68.47 68.44 68.45 2.7K
15:52 68.45 68.47 68.42 68.46 7.6K
15:53 68.44 68.46 68.42 68.42 4.7K
15:54 68.40 68.48 68.40 68.46 6.9K
15:55 68.43 68.44 68.43 68.44 4.9K
15:56 68.43 68.44 68.42 68.44 1.8K
15:57 68.44 68.47 68.44 68.47 5.0K
15:58 68.49 68.51 68.46 68.47 6.7K
15:59 68.47 68.47 68.37 68.41 71.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし