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 68.24 68.29 68.17 68.29 32.2K
09:31 68.35 68.35 68.29 68.29 2.7K
09:32 68.30 68.30 68.14 68.15 18.3K
09:33 68.13 68.15 68.02 68.06 35.1K
09:34 68.05 68.13 68.02 68.08 18.8K
09:35 68.10 68.10 67.95 67.98 28.9K
09:36 67.96 68.05 67.95 68.02 14.6K
09:37 68.01 68.02 67.90 67.90 2.2K
09:38 67.94 68.01 67.94 68.00 2.3K
09:39 67.94 67.94 67.90 67.90 12.9K
09:40 67.86 67.95 67.84 67.95 19.5K
09:41 67.94 67.94 67.85 67.90 4.8K
09:42 67.89 67.90 67.86 67.86 2.9K
09:43 67.86 68.00 67.86 68.00 3.3K
09:44 67.99 67.99 67.99 67.99 1.2K
09:45 68.00 68.00 67.99 67.99 5.2K
09:46 68.00 68.00 67.93 67.93 14.3K
09:47 67.91 67.94 67.91 67.92 2.3K
09:48 67.91 67.93 67.90 67.90 2.3K
09:49 68.05 68.12 68.05 68.12 2.1K
09:50 68.12 68.14 68.10 68.14 3.7K
09:51 68.13 68.19 68.13 68.17 7.4K
09:52 68.09 68.09 68.06 68.08 3.1K
09:53 68.08 68.08 68.06 68.07 3.1K
09:54 68.07 68.18 68.07 68.18 29.2K
09:55 68.25 68.27 68.23 68.24 14.5K
09:56 68.20 68.30 68.17 68.30 15.1K
09:57 68.31 68.32 68.31 68.31 3.7K
09:58 68.34 68.35 68.30 68.30 6.6K
09:59 68.33 68.33 68.32 68.32 1.2K
10:00 68.25 68.47 68.25 68.47 7.0K
10:01 68.47 68.54 68.46 68.54 22.4K
10:02 68.48 68.53 68.43 68.53 6.8K
10:03 68.45 68.46 68.41 68.44 3.7K
10:04 68.42 68.47 68.42 68.43 4.8K
10:05 68.43 68.43 68.39 68.40 1.3K
10:06 68.38 68.48 68.37 68.47 5.8K
10:07 68.49 68.49 68.30 68.30 1.2K
10:08 68.23 68.23 68.20 68.20 11.2K
10:09 68.18 68.18 68.17 68.17 1.2K
10:10 68.20 68.21 68.20 68.20 3.9K
10:11 68.14 68.19 68.14 68.19 5.3K
10:12 68.22 68.22 68.22 68.22 2.5K
10:13 68.28 68.31 68.28 68.31 1.2K
10:14 68.34 68.34 68.34 68.33 2.2K
10:15 68.36 68.36 68.35 68.35 13.1K
10:16 68.31 68.34 68.31 68.32 2.2K
10:17 68.31 68.38 68.27 68.36 5.6K
10:18 68.39 68.40 68.38 68.40 2.0K
10:19 68.38 68.42 68.36 68.42 4.0K
10:20 68.45 68.45 68.29 68.29 5.9K
10:21 68.28 68.31 68.28 68.30 3.9K
10:22 68.30 68.32 68.29 68.29 2.9K
10:23 68.28 68.28 68.26 68.26 5.9K
10:24 68.32 68.33 68.32 68.33 0.8K
10:25 68.34 68.37 68.34 68.36 1.5K
10:26 68.38 68.38 68.31 68.31 0.7K
10:27 68.38 68.38 68.36 68.37 3.2K
10:28 68.37 68.42 68.37 68.42 2.7K
10:29 68.42 68.44 68.40 68.44 5.4K
10:30 68.49 68.53 68.49 68.49 13.7K
10:31 68.49 68.49 68.43 68.43 1.6K
10:32 68.40 68.49 68.38 68.49 2.3K
10:33 68.50 68.51 68.50 68.51 0.8K
10:34 68.50 68.54 68.50 68.54 1.1K
10:35 68.55 68.55 68.52 68.52 1.9K
10:36 68.56 68.57 68.54 68.54 1.1K
10:37 68.54 68.59 68.54 68.59 11.8K
10:38 68.61 68.66 68.61 68.66 7.6K
10:39 68.68 68.72 68.68 68.69 5.1K
10:40 68.70 68.71 68.63 68.65 5.0K
10:41 68.76 68.76 68.76 68.76 1.0K
10:42 68.79 68.87 68.79 68.87 10.6K
10:43 68.89 68.89 68.87 68.87 3.5K
10:44 68.89 68.92 68.84 68.84 3.3K
10:45 68.73 68.79 68.73 68.79 1.4K
10:46 68.74 68.78 68.74 68.78 1.2K
10:47 68.77 68.77 68.73 68.73 2.7K
10:48 68.69 68.77 68.68 68.77 5.7K
10:49 68.78 68.89 68.78 68.89 10.6K
10:50 68.91 68.91 68.83 68.83 0.6K
10:51 68.80 68.89 68.80 68.89 0.7K
10:52 68.88 68.90 68.86 68.90 2.6K
10:53 68.93 68.96 68.93 68.96 2.7K
10:54 68.99 68.99 68.95 68.95 0.9K
10:55 68.94 68.94 68.94 68.94 1.0K
10:56 69.01 69.01 68.93 68.93 4.8K
10:57 68.94 68.95 68.94 68.95 1.5K
10:58 68.94 68.94 68.94 68.94 0.3K
10:59 69.03 69.03 68.98 69.00 3.1K
11:00 69.00 69.00 69.00 69.00 0.3K
11:01 69.01 69.01 69.01 69.01 0.9K
11:04 69.00 69.00 69.00 69.00 0.5K
11:05 69.01 69.01 68.96 68.96 1.9K
11:06 68.93 68.97 68.93 68.97 1.1K
11:07 68.91 68.95 68.91 68.95 0.4K
11:08 68.91 68.91 68.87 68.89 1.0K
11:09 68.90 68.90 68.89 68.89 2.3K
11:10 68.92 69.03 68.92 69.03 1.9K
11:11 69.04 69.10 68.98 69.07 9.2K
11:12 69.07 69.07 69.03 69.03 6.2K
11:13 69.03 69.05 69.03 69.05 1.1K
11:14 69.09 69.09 69.09 69.09 0.1K
11:15 69.09 69.11 69.09 69.11 2.3K
11:16 69.11 69.12 69.10 69.11 1.1K
11:17 69.10 69.17 69.10 69.16 1.3K
11:18 69.15 69.21 69.15 69.21 1.1K
11:19 69.20 69.22 69.20 69.22 0.8K
11:20 69.18 69.18 69.18 69.18 0.8K
11:21 69.13 69.13 69.09 69.09 0.8K
11:22 69.11 69.11 69.09 69.09 0.5K
11:23 69.06 69.06 69.05 69.05 1.0K
11:24 69.11 69.11 69.11 69.11 1.3K
11:25 69.10 69.12 69.10 69.12 0.5K
11:26 69.08 69.08 69.08 69.08 0.1K
11:27 69.09 69.09 69.04 69.04 1.3K
11:28 69.06 69.06 69.02 69.02 2.7K
11:29 69.02 69.02 68.99 68.99 0.9K
11:30 68.96 68.97 68.95 68.95 0.8K
11:31 68.92 68.94 68.90 68.90 4.0K
11:32 68.90 68.90 68.88 68.88 1.8K
11:33 68.87 68.87 68.85 68.85 2.0K
11:34 68.86 68.87 68.86 68.87 0.2K
11:35 68.88 68.88 68.86 68.87 2.9K
11:37 68.81 68.81 68.79 68.81 1.4K
11:38 68.74 68.74 68.74 68.74 0.5K
11:39 68.72 68.74 68.70 68.72 4.6K
11:40 68.76 68.76 68.71 68.71 3.4K
11:42 68.68 68.73 68.68 68.73 5.6K
11:43 68.74 68.74 68.69 68.69 2.6K
11:44 68.64 68.65 68.64 68.65 1.0K
11:45 68.64 68.64 68.64 68.64 0.5K
11:46 68.59 68.59 68.59 68.59 15.0K
11:47 68.57 68.61 68.56 68.58 1.1K
11:48 68.61 68.61 68.61 68.61 0.2K
11:49 68.60 68.60 68.60 68.60 0.3K
11:50 68.68 68.68 68.68 68.68 0.9K
11:52 68.77 68.78 68.75 68.75 2.9K
11:53 68.78 68.78 68.78 68.78 0.8K
11:55 68.81 68.81 68.79 68.79 1.3K
11:56 68.77 68.78 68.77 68.78 0.9K
11:57 68.79 68.79 68.79 68.79 0.2K
11:58 68.78 68.78 68.74 68.74 1.9K
11:59 68.72 68.73 68.72 68.73 0.6K
12:00 68.68 68.69 68.68 68.69 1.3K
12:01 68.67 68.67 68.67 68.67 0.3K
12:02 68.69 68.69 68.68 68.68 0.9K
12:03 68.81 68.81 68.81 68.81 0.4K
12:05 68.71 68.71 68.71 68.71 0.3K
12:07 68.87 68.88 68.86 68.86 1.6K
12:08 68.86 68.86 68.86 68.86 0.3K
12:09 68.91 68.91 68.91 68.91 1.1K
12:10 68.87 68.87 68.87 68.87 1.1K
12:11 68.82 68.83 68.82 68.83 0.4K
12:12 68.84 68.88 68.84 68.88 0.2K
12:13 68.82 68.82 68.79 68.79 0.5K
12:14 68.81 68.81 68.81 68.81 0.2K
12:15 68.85 68.85 68.85 68.85 1.1K
12:16 68.88 68.88 68.87 68.87 0.8K
12:18 68.94 68.94 68.94 68.94 0.1K
12:19 68.96 68.96 68.94 68.94 1.1K
12:20 68.94 68.97 68.94 68.95 3.7K
12:21 68.91 68.91 68.88 68.88 4.4K
12:22 68.90 68.92 68.88 68.88 1.0K
12:23 68.87 68.87 68.86 68.86 0.6K
12:24 68.87 68.87 68.86 68.86 0.3K
12:26 68.76 68.80 68.76 68.80 0.5K
12:27 68.82 68.82 68.82 68.82 1.1K
12:28 68.81 68.81 68.81 68.81 0.1K
12:29 68.77 68.78 68.77 68.77 0.7K
12:30 68.74 68.74 68.74 68.74 0.3K
12:31 68.88 68.88 68.75 68.75 0.8K
12:32 68.81 68.81 68.81 68.81 0.2K
12:33 68.85 68.85 68.81 68.82 1.9K
12:34 68.75 68.75 68.75 68.75 0.2K
12:35 68.77 68.77 68.74 68.74 0.2K
12:36 68.75 68.76 68.75 68.76 0.3K
12:37 68.79 68.79 68.75 68.75 0.5K
12:38 68.73 68.75 68.73 68.75 1.3K
12:39 68.78 68.81 68.78 68.81 1.2K
12:40 68.80 68.80 68.77 68.78 2.3K
12:41 68.84 68.84 68.79 68.79 0.5K
12:43 68.80 68.85 68.80 68.85 0.6K
12:44 68.87 68.88 68.85 68.87 1.5K
12:45 68.88 68.88 68.86 68.86 1.2K
12:46 68.84 68.84 68.82 68.82 0.5K
12:47 68.78 68.78 68.77 68.77 1.0K
12:48 68.77 68.77 68.77 68.76 0.4K
12:49 68.76 68.76 68.72 68.72 1.8K
12:50 68.73 68.73 68.65 68.65 1.8K
12:51 68.69 68.69 68.69 68.69 0.3K
12:52 68.66 68.66 68.64 68.64 0.9K
12:53 68.69 68.69 68.69 68.69 0.2K
12:54 68.66 68.66 68.65 68.65 1.4K
12:55 68.64 68.64 68.64 68.64 0.3K
12:56 68.61 68.61 68.61 68.61 1.1K
12:58 68.59 68.60 68.59 68.60 1.1K
12:59 68.60 68.61 68.59 68.61 0.4K
13:00 68.61 68.68 68.61 68.66 1.1K
13:01 68.64 68.64 68.62 68.62 0.5K
13:02 68.65 68.73 68.64 68.73 1.8K
13:03 68.75 68.75 68.74 68.74 1.1K
13:04 68.76 68.76 68.73 68.73 0.3K
13:05 68.73 68.73 68.69 68.69 0.7K
13:06 68.69 68.69 68.69 68.69 0.2K
13:08 68.73 68.73 68.68 68.68 0.2K
13:10 68.66 68.70 68.66 68.70 0.6K
13:11 68.68 68.68 68.68 68.68 0.2K
13:12 68.75 68.75 68.75 68.75 0.9K
13:13 68.66 68.66 68.66 68.66 0.7K
13:16 68.73 68.73 68.68 68.68 0.4K
13:17 68.71 68.72 68.70 68.72 1.3K
13:18 68.72 68.73 68.69 68.69 0.9K
13:19 68.69 68.69 68.66 68.67 2.3K
13:20 68.66 68.66 68.66 68.66 0.2K
13:21 68.69 68.69 68.69 68.69 0.5K
13:22 68.72 68.72 68.66 68.69 1.2K
13:23 68.70 68.70 68.68 68.70 0.8K
13:24 68.71 68.78 68.71 68.78 0.5K
13:25 68.77 68.77 68.74 68.74 1.1K
13:26 68.75 68.78 68.75 68.76 4.5K
13:27 68.78 68.78 68.77 68.77 2.0K
13:28 68.73 68.73 68.68 68.69 1.6K
13:29 68.68 68.68 68.64 68.64 0.7K
13:30 68.61 68.64 68.61 68.64 2.7K
13:31 68.63 68.63 68.61 68.63 1.3K
13:32 68.66 68.66 68.65 68.65 0.4K
13:33 68.65 68.67 68.65 68.67 1.4K
13:35 68.66 68.66 68.66 68.66 4.2K
13:36 68.68 68.68 68.65 68.65 0.3K
13:37 68.59 68.59 68.58 68.58 0.6K
13:38 68.60 68.60 68.59 68.59 4.6K
13:39 68.64 68.65 68.64 68.65 0.4K
13:40 68.65 68.65 68.65 68.65 0.3K
13:41 68.61 68.68 68.61 68.68 0.7K
13:42 68.69 68.69 68.69 68.69 2.1K
13:43 68.70 68.70 68.70 68.70 0.8K
13:44 68.73 68.73 68.73 68.73 2.2K
13:45 68.75 68.75 68.75 68.75 0.3K
13:46 68.75 68.75 68.75 68.75 0.6K
13:47 68.84 68.84 68.84 68.84 0.3K
13:48 68.83 68.84 68.83 68.84 2.1K
13:49 68.80 68.80 68.80 68.80 0.4K
13:51 68.82 68.84 68.82 68.84 0.7K
13:52 68.78 68.78 68.77 68.77 0.6K
13:55 68.68 68.68 68.68 68.68 0.3K
13:56 68.72 68.72 68.72 68.72 0.6K
13:57 68.74 68.74 68.71 68.71 0.4K
13:58 68.68 68.68 68.68 68.68 0.2K
13:59 68.71 68.71 68.67 68.67 0.6K
14:00 68.65 68.66 68.65 68.65 3.7K
14:01 68.64 68.64 68.64 68.64 0.5K
14:02 68.70 68.70 68.70 68.70 0.2K
14:03 68.68 68.69 68.66 68.66 1.2K
14:04 68.65 68.65 68.64 68.64 1.3K
14:06 68.78 68.78 68.78 68.78 0.3K
14:07 68.81 68.82 68.79 68.79 3.6K
14:08 68.74 68.77 68.74 68.77 9.1K
14:09 68.80 68.80 68.74 68.74 1.1K
14:10 68.74 68.74 68.74 68.74 0.2K
14:11 68.79 68.79 68.79 68.79 0.1K
14:12 68.80 68.81 68.78 68.78 0.8K
14:13 68.78 68.81 68.78 68.81 0.9K
14:14 68.81 68.85 68.81 68.85 2.3K
14:15 68.86 68.86 68.86 68.86 0.3K
14:17 68.86 68.86 68.84 68.84 0.9K
14:18 68.81 68.81 68.78 68.78 1.8K
14:19 68.80 68.80 68.80 68.80 0.1K
14:20 68.83 68.84 68.82 68.84 2.2K
14:21 68.86 68.87 68.86 68.87 0.8K
14:22 68.87 68.87 68.86 68.86 0.8K
14:23 68.83 68.83 68.82 68.82 1.0K
14:24 68.82 68.82 68.77 68.77 0.4K
14:25 68.71 68.72 68.70 68.72 2.2K
14:26 68.74 68.74 68.72 68.72 0.2K
14:27 68.78 68.82 68.77 68.77 2.6K
14:30 68.78 68.78 68.78 68.78 0.9K
14:31 68.79 68.79 68.79 68.79 0.1K
14:32 68.79 68.79 68.78 68.78 2.6K
14:33 68.79 68.79 68.79 68.79 10.5K
14:34 68.85 68.87 68.85 68.87 0.4K
14:35 68.91 68.93 68.91 68.93 0.3K
14:36 68.96 68.96 68.91 68.91 8.5K
14:37 68.92 68.93 68.92 68.93 2.5K
14:38 68.93 68.94 68.93 68.94 0.5K
14:39 68.95 68.95 68.94 68.94 2.5K
14:40 68.94 68.96 68.94 68.95 1.1K
14:41 68.95 68.95 68.94 68.94 0.5K
14:42 69.00 69.06 69.00 69.05 14.1K
14:43 69.04 69.04 68.98 68.98 1.6K
14:44 69.01 69.04 69.01 69.04 2.6K
14:45 69.06 69.06 69.02 69.02 1.9K
14:46 69.01 69.05 69.01 69.05 2.2K
14:47 69.08 69.08 69.07 69.07 1.5K
14:48 69.04 69.04 69.03 69.03 1.9K
14:49 69.05 69.05 69.05 69.05 0.5K
14:50 69.07 69.07 69.04 69.07 2.1K
14:51 69.08 69.10 69.08 69.10 2.3K
14:52 69.08 69.08 69.05 69.05 0.8K
14:53 69.03 69.03 68.99 68.99 0.8K
14:54 68.96 68.96 68.96 68.96 0.7K
14:55 69.00 69.00 68.98 68.98 1.0K
14:56 68.96 69.01 68.96 68.99 5.3K
14:57 68.95 68.95 68.95 68.95 0.9K
14:59 68.92 68.93 68.91 68.91 5.4K
15:00 68.94 68.94 68.90 68.90 4.0K
15:01 68.93 68.96 68.93 68.96 2.3K
15:02 68.97 68.98 68.95 68.98 0.9K
15:03 68.95 68.95 68.91 68.91 1.0K
15:04 68.92 68.92 68.91 68.91 1.7K
15:05 68.88 68.88 68.86 68.86 1.9K
15:06 68.89 68.91 68.89 68.89 1.4K
15:07 68.90 68.94 68.90 68.94 1.2K
15:08 68.91 68.91 68.91 68.91 1.8K
15:09 68.91 68.93 68.91 68.93 3.5K
15:10 68.93 68.93 68.92 68.92 5.0K
15:11 68.98 68.98 68.98 68.98 0.5K
15:12 68.99 68.99 68.96 68.96 2.1K
15:13 68.98 69.02 68.98 69.02 1.6K
15:14 69.02 69.04 69.02 69.04 3.0K
15:15 69.05 69.05 69.03 69.03 0.6K
15:16 69.03 69.03 68.98 68.98 0.5K
15:17 68.99 68.99 68.99 68.98 0.9K
15:18 68.97 68.97 68.97 68.97 0.1K
15:19 69.02 69.02 69.02 69.02 0.6K
15:20 69.01 69.03 69.01 69.03 0.9K
15:21 69.06 69.08 69.04 69.08 3.8K
15:22 69.09 69.09 69.09 69.09 0.8K
15:23 69.07 69.07 69.07 69.07 2.6K
15:25 69.07 69.07 69.04 69.05 2.6K
15:26 69.06 69.07 69.04 69.07 2.6K
15:27 69.02 69.05 69.02 69.03 2.3K
15:28 69.06 69.06 69.06 69.06 0.8K
15:29 69.06 69.06 69.04 69.05 1.7K
15:30 69.05 69.05 69.00 69.03 11.6K
15:31 69.01 69.02 68.99 68.99 8.2K
15:32 69.01 69.04 69.01 69.04 3.5K
15:33 69.05 69.05 69.03 69.03 2.6K
15:34 69.04 69.07 69.04 69.07 0.9K
15:35 69.08 69.08 69.02 69.02 3.0K
15:36 69.01 69.02 69.00 69.02 3.0K
15:37 69.00 69.06 69.00 69.04 8.1K
15:38 69.04 69.04 69.01 69.01 2.1K
15:39 69.02 69.02 69.00 69.00 0.7K
15:40 69.00 69.02 69.00 69.02 1.7K
15:41 69.07 69.07 69.01 69.01 10.1K
15:42 68.99 69.01 68.98 68.97 4.3K
15:43 68.99 68.99 68.99 68.99 0.3K
15:44 68.99 69.00 68.99 69.00 1.6K
15:45 69.01 69.01 68.96 68.97 8.8K
15:46 68.96 68.99 68.96 68.96 10.3K
15:47 68.92 68.98 68.92 68.98 2.8K
15:48 68.98 68.98 68.96 68.98 1.4K
15:49 68.98 68.98 68.92 68.94 3.9K
15:50 68.94 68.94 68.88 68.89 7.0K
15:51 68.88 68.91 68.87 68.91 6.6K
15:52 68.88 68.90 68.87 68.90 8.6K
15:53 68.90 68.90 68.81 68.81 1.6K
15:54 68.81 68.90 68.80 68.88 9.7K
15:55 68.92 68.92 68.91 68.91 6.2K
15:56 68.89 68.90 68.89 68.90 1.3K
15:57 68.86 68.88 68.85 68.88 5.4K
15:58 68.91 68.91 68.86 68.87 6.5K
15:59 68.86 68.86 68.77 68.80 40.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし