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 67.40 67.40 67.31 67.31 54.6K
09:31 67.32 67.32 67.27 67.27 0.6K
09:32 67.29 67.39 67.27 67.36 4.0K
09:33 67.36 67.36 67.30 67.30 0.9K
09:34 67.31 67.32 67.31 67.32 1.9K
09:35 67.40 67.44 67.36 67.36 3.9K
09:36 67.38 67.43 67.38 67.41 3.0K
09:37 67.44 67.53 67.44 67.51 29.1K
09:38 67.48 67.59 67.47 67.59 8.7K
09:39 67.61 67.62 67.56 67.56 2.2K
09:40 67.56 67.56 67.49 67.51 8.7K
09:41 67.53 67.53 67.45 67.47 3.2K
09:42 67.42 67.55 67.40 67.53 4.9K
09:43 67.45 67.47 67.44 67.44 11.9K
09:44 67.43 67.43 67.39 67.40 3.5K
09:45 67.35 67.35 67.32 67.35 2.4K
09:46 67.34 67.34 67.31 67.31 1.1K
09:47 67.29 67.38 67.29 67.38 12.0K
09:48 67.39 67.41 67.36 67.41 2.3K
09:49 67.42 67.42 67.33 67.35 9.1K
09:50 67.33 67.34 67.29 67.29 4.3K
09:51 67.33 67.35 67.23 67.24 9.5K
09:52 67.26 67.26 67.17 67.17 5.4K
09:53 67.17 67.17 67.13 67.13 8.5K
09:54 67.13 67.17 67.13 67.13 10.4K
09:55 67.13 67.13 67.07 67.09 16.1K
09:56 67.12 67.13 67.11 67.13 7.0K
09:57 67.12 67.21 67.12 67.16 4.8K
09:58 67.22 67.22 67.15 67.15 9.3K
09:59 67.12 67.16 67.12 67.15 9.3K
10:00 67.09 67.23 67.04 67.15 18.6K
10:01 67.11 67.13 67.09 67.13 4.1K
10:02 67.13 67.16 67.12 67.16 1.9K
10:03 67.20 67.20 67.07 67.07 7.2K
10:04 67.06 67.07 67.04 67.04 4.2K
10:05 66.98 66.99 66.98 66.98 5.0K
10:06 66.96 66.98 66.87 66.89 14.7K
10:07 66.88 66.88 66.82 66.85 10.3K
10:08 66.85 66.85 66.72 66.72 29.3K
10:09 66.71 66.73 66.67 66.67 8.6K
10:10 66.66 66.71 66.61 66.66 4.2K
10:11 66.68 66.73 66.64 66.73 3.7K
10:12 66.75 66.75 66.60 66.60 3.1K
10:13 66.60 66.64 66.60 66.61 12.7K
10:14 66.62 66.68 66.61 66.68 14.7K
10:15 66.68 66.75 66.68 66.69 4.1K
10:16 66.66 66.68 66.59 66.59 9.1K
10:17 66.60 66.64 66.57 66.63 24.6K
10:18 66.60 66.61 66.57 66.57 10.9K
10:19 66.55 66.63 66.55 66.61 17.5K
10:20 66.67 66.71 66.66 66.69 5.1K
10:21 66.65 66.80 66.65 66.80 3.0K
10:22 66.80 66.83 66.76 66.76 2.7K
10:23 66.72 66.80 66.72 66.77 6.3K
10:24 66.77 66.77 66.72 66.72 2.1K
10:25 66.72 66.74 66.68 66.74 11.5K
10:26 66.69 66.70 66.64 66.64 11.4K
10:27 66.58 66.58 66.58 66.58 3.8K
10:28 66.57 66.64 66.55 66.64 1.1K
10:29 66.61 66.63 66.60 66.62 2.5K
10:30 66.61 66.66 66.60 66.66 7.7K
10:31 66.64 66.64 66.53 66.55 12.4K
10:32 66.58 66.59 66.50 66.50 18.6K
10:33 66.50 66.56 66.49 66.53 23.8K
10:34 66.55 66.57 66.51 66.57 4.5K
10:35 66.61 66.61 66.52 66.57 13.5K
10:36 66.53 66.53 66.46 66.46 7.2K
10:37 66.47 66.49 66.45 66.49 11.1K
10:38 66.50 66.55 66.49 66.55 3.7K
10:39 66.63 66.68 66.63 66.68 1.2K
10:40 66.70 66.70 66.64 66.64 2.3K
10:41 66.59 66.59 66.52 66.55 1.5K
10:42 66.61 66.67 66.61 66.67 12.0K
10:43 66.69 66.69 66.66 66.67 5.2K
10:44 66.67 66.67 66.62 66.61 0.4K
10:45 66.65 66.65 66.59 66.60 9.1K
10:46 66.58 66.61 66.48 66.48 11.2K
10:47 66.50 66.53 66.50 66.53 1.9K
10:48 66.55 66.55 66.51 66.51 10.4K
10:49 66.49 66.53 66.49 66.53 3.9K
10:50 66.51 66.51 66.46 66.46 2.6K
10:51 66.45 66.52 66.44 66.48 23.0K
10:52 66.46 66.50 66.46 66.50 2.6K
10:53 66.55 66.55 66.52 66.52 8.5K
10:54 66.57 66.58 66.53 66.58 10.2K
10:55 66.52 66.52 66.50 66.50 2.2K
10:56 66.46 66.51 66.46 66.51 4.2K
10:57 66.45 66.46 66.42 66.43 9.2K
10:58 66.46 66.48 66.43 66.43 6.3K
10:59 66.46 66.47 66.45 66.45 7.4K
11:00 66.44 66.44 66.39 66.39 13.4K
11:01 66.40 66.40 66.36 66.36 6.9K
11:02 66.35 66.36 66.31 66.31 9.9K
11:03 66.31 66.35 66.31 66.32 2.4K
11:04 66.32 66.38 66.30 66.38 1.2K
11:05 66.36 66.40 66.33 66.40 2.9K
11:06 66.31 66.36 66.31 66.36 2.6K
11:07 66.39 66.39 66.32 66.35 2.4K
11:08 66.35 66.35 66.34 66.33 1.1K
11:09 66.37 66.37 66.31 66.31 1.8K
11:10 66.33 66.56 66.33 66.56 16.5K
11:11 66.53 66.53 66.51 66.51 0.5K
11:12 66.47 66.51 66.47 66.50 3.4K
11:13 66.57 66.57 66.57 66.57 0.4K
11:14 66.62 66.62 66.58 66.58 1.1K
11:15 66.59 66.59 66.52 66.53 2.6K
11:16 66.46 66.46 66.46 66.46 1.2K
11:17 66.63 66.63 66.60 66.60 1.7K
11:18 66.61 66.62 66.60 66.61 4.5K
11:19 66.59 66.63 66.56 66.56 3.9K
11:20 66.55 66.57 66.53 66.53 0.5K
11:21 66.51 66.54 66.51 66.51 1.4K
11:22 66.50 66.50 66.48 66.49 1.4K
11:24 66.41 66.41 66.38 66.38 0.4K
11:25 66.43 66.43 66.39 66.39 1.5K
11:26 66.41 66.48 66.41 66.48 0.5K
11:27 66.50 66.51 66.50 66.51 2.2K
11:28 66.51 66.51 66.47 66.48 6.7K
11:29 66.49 66.52 66.49 66.50 3.1K
11:30 66.52 66.52 66.48 66.48 1.1K
11:31 66.52 66.58 66.52 66.58 0.4K
11:32 66.60 66.61 66.60 66.61 4.1K
11:33 66.59 66.63 66.59 66.63 0.9K
11:34 66.62 66.62 66.59 66.59 2.4K
11:35 66.57 66.57 66.57 66.57 2.4K
11:36 66.64 66.64 66.63 66.63 0.8K
11:37 66.65 66.66 66.65 66.65 2.2K
11:38 66.70 66.70 66.70 66.70 1.1K
11:39 66.69 66.72 66.69 66.71 5.3K
11:40 66.72 66.73 66.72 66.73 1.6K
11:41 66.72 66.77 66.69 66.69 18.2K
11:42 66.68 66.68 66.61 66.61 1.8K
11:43 66.59 66.59 66.57 66.57 1.2K
11:44 66.56 66.57 66.55 66.55 0.4K
11:45 66.55 66.56 66.55 66.55 0.7K
11:46 66.62 66.62 66.62 66.62 1.5K
11:47 66.64 66.64 66.59 66.59 1.0K
11:48 66.59 66.60 66.56 66.60 1.7K
11:49 66.62 66.62 66.61 66.61 4.0K
11:50 66.60 66.60 66.58 66.58 0.7K
11:51 66.55 66.55 66.55 66.55 0.6K
11:52 66.50 66.50 66.49 66.50 3.5K
11:53 66.47 66.48 66.47 66.48 3.0K
11:54 66.47 66.47 66.44 66.44 0.5K
11:55 66.44 66.44 66.42 66.42 2.3K
11:57 66.38 66.38 66.38 66.38 2.0K
11:58 66.38 66.38 66.35 66.38 1.8K
11:59 66.40 66.40 66.35 66.35 1.2K
12:00 66.35 66.39 66.35 66.39 0.8K
12:01 66.33 66.37 66.32 66.37 2.9K
12:02 66.37 66.37 66.36 66.36 3.1K
12:03 66.37 66.38 66.37 66.38 0.3K
12:04 66.39 66.40 66.39 66.40 0.7K
12:05 66.41 66.42 66.40 66.41 1.1K
12:06 66.42 66.42 66.42 66.42 0.3K
12:07 66.38 66.46 66.38 66.46 4.0K
12:08 66.48 66.48 66.44 66.44 0.7K
12:09 66.37 66.37 66.35 66.35 2.1K
12:10 66.31 66.31 66.31 66.31 1.1K
12:11 66.34 66.35 66.34 66.35 0.6K
12:12 66.30 66.30 66.29 66.29 0.5K
12:13 66.27 66.29 66.25 66.25 3.4K
12:14 66.24 66.24 66.22 66.22 1.8K
12:15 66.22 66.24 66.22 66.24 2.9K
12:17 66.09 66.11 66.06 66.11 3.5K
12:18 66.15 66.15 66.15 66.15 0.4K
12:19 66.17 66.17 66.17 66.17 0.1K
12:20 66.22 66.22 66.21 66.21 0.6K
12:21 66.21 66.24 66.20 66.20 0.7K
12:22 66.23 66.23 66.17 66.17 2.2K
12:23 66.18 66.18 66.15 66.15 0.5K
12:24 66.25 66.27 66.25 66.25 2.5K
12:25 66.28 66.28 66.22 66.26 5.5K
12:26 66.24 66.29 66.24 66.29 4.4K
12:27 66.27 66.33 66.27 66.32 2.0K
12:28 66.29 66.31 66.29 66.31 1.1K
12:29 66.29 66.29 66.27 66.27 0.5K
12:30 66.29 66.34 66.28 66.34 0.7K
12:31 66.26 66.26 66.26 66.26 1.1K
12:32 66.31 66.31 66.31 66.31 0.4K
12:33 66.29 66.29 66.28 66.29 0.7K
12:34 66.30 66.30 66.25 66.28 1.3K
12:35 66.28 66.30 66.25 66.30 3.7K
12:36 66.30 66.36 66.30 66.36 2.2K
12:37 66.35 66.37 66.31 66.31 0.9K
12:38 66.27 66.27 66.27 66.27 0.2K
12:39 66.25 66.25 66.21 66.21 2.7K
12:41 66.27 66.28 66.25 66.25 4.6K
12:43 66.26 66.26 66.26 66.26 6.5K
12:44 66.23 66.23 66.23 66.23 2.1K
12:45 66.25 66.25 66.25 66.25 0.4K
12:47 66.25 66.25 66.25 66.25 0.1K
12:48 66.20 66.20 66.20 66.20 0.6K
12:49 66.18 66.18 66.14 66.16 7.3K
12:50 66.15 66.18 66.13 66.13 11.0K
12:51 66.15 66.18 66.12 66.18 1.2K
12:52 66.15 66.20 66.15 66.19 3.6K
12:53 66.18 66.18 66.18 66.18 1.7K
12:54 66.25 66.25 66.25 66.25 0.2K
12:55 66.25 66.26 66.25 66.26 0.7K
12:56 66.26 66.26 66.18 66.18 1.4K
12:57 66.18 66.18 66.17 66.18 2.7K
12:58 66.17 66.17 66.14 66.14 12.9K
12:59 66.13 66.15 66.13 66.15 1.3K
13:00 66.15 66.17 66.13 66.14 3.5K
13:01 66.14 66.18 66.13 66.18 3.1K
13:02 66.14 66.19 66.13 66.19 3.7K
13:03 66.22 66.22 66.18 66.18 1.4K
13:04 66.18 66.18 66.15 66.15 0.9K
13:05 66.14 66.14 66.11 66.11 1.4K
13:06 66.12 66.12 66.10 66.10 3.3K
13:07 66.09 66.09 66.09 66.09 0.3K
13:08 66.11 66.11 66.09 66.10 0.6K
13:09 66.09 66.09 66.09 66.09 13.1K
13:11 66.06 66.06 66.00 66.00 4.0K
13:13 66.01 66.06 66.01 66.06 1.6K
13:14 66.03 66.05 66.03 66.05 2.1K
13:15 66.06 66.06 66.03 66.03 7.5K
13:16 66.04 66.09 66.04 66.09 2.0K
13:17 66.11 66.20 66.11 66.20 6.0K
13:18 66.19 66.19 66.19 66.19 0.6K
13:19 66.23 66.24 66.20 66.19 2.9K
13:20 66.18 66.18 66.18 66.18 0.4K
13:23 66.25 66.25 66.25 66.25 0.6K
13:26 66.15 66.17 66.15 66.17 0.7K
13:27 66.12 66.13 66.10 66.10 1.0K
13:28 66.09 66.09 66.09 66.08 0.9K
13:30 66.10 66.10 66.10 66.10 0.7K
13:31 66.07 66.07 66.07 66.07 0.4K
13:32 66.26 66.27 66.26 66.27 1.8K
13:35 66.26 66.26 66.26 66.26 1.3K
13:36 66.21 66.21 66.21 66.21 0.8K
13:38 66.27 66.27 66.25 66.25 1.3K
13:39 66.21 66.23 66.21 66.23 0.3K
13:40 66.28 66.28 66.22 66.22 1.4K
13:41 66.17 66.18 66.16 66.16 1.2K
13:42 66.21 66.21 66.21 66.21 0.7K
13:43 66.25 66.25 66.21 66.21 0.4K
13:44 66.14 66.14 66.14 66.14 1.4K
13:45 66.10 66.12 66.10 66.11 1.5K
13:47 66.19 66.19 66.19 66.19 0.6K
13:48 66.17 66.17 66.17 66.17 0.9K
13:49 66.16 66.16 66.16 66.16 0.5K
13:50 66.13 66.14 66.13 66.14 0.7K
13:52 66.14 66.14 66.14 66.14 0.4K
13:55 66.24 66.24 66.24 66.24 0.5K
13:56 66.27 66.27 66.27 66.27 3.4K
13:57 66.33 66.33 66.33 66.33 1.5K
13:58 66.32 66.32 66.32 66.32 0.3K
13:59 66.31 66.31 66.31 66.31 0.7K
14:00 66.35 66.35 66.35 66.35 0.8K
14:01 66.37 66.38 66.37 66.38 0.4K
14:02 66.36 66.38 66.36 66.38 2.3K
14:03 66.42 66.46 66.42 66.45 2.8K
14:04 66.44 66.45 66.42 66.42 2.1K
14:05 66.43 66.44 66.43 66.44 0.6K
14:06 66.40 66.44 66.40 66.43 66.3K
14:07 66.45 66.45 66.40 66.40 12.2K
14:08 66.37 66.40 66.37 66.40 2.3K
14:09 66.42 66.42 66.42 66.42 16.6K
14:10 66.43 66.43 66.43 66.43 1.0K
14:11 66.44 66.47 66.44 66.47 2.1K
14:12 66.47 66.50 66.46 66.46 27.2K
14:13 66.44 66.46 66.43 66.43 1.0K
14:14 66.41 66.41 66.37 66.39 4.2K
14:15 66.45 66.46 66.40 66.40 8.4K
14:16 66.38 66.38 66.35 66.35 1.1K
14:17 66.33 66.33 66.33 66.33 0.3K
14:18 66.36 66.36 66.36 66.36 3.6K
14:19 66.35 66.36 66.35 66.36 0.9K
14:20 66.37 66.38 66.37 66.38 1.0K
14:21 66.38 66.38 66.32 66.32 1.4K
14:22 66.30 66.33 66.30 66.31 0.9K
14:23 66.29 66.29 66.24 66.25 1.8K
14:24 66.23 66.23 66.19 66.21 2.1K
14:25 66.22 66.24 66.22 66.24 6.3K
14:26 66.21 66.24 66.21 66.24 0.8K
14:27 66.25 66.25 66.20 66.20 2.1K
14:28 66.16 66.21 66.16 66.21 4.2K
14:29 66.23 66.23 66.23 66.23 2.1K
14:30 66.22 66.22 66.22 66.22 0.2K
14:31 66.22 66.24 66.21 66.24 3.2K
14:32 66.26 66.26 66.26 66.26 1.0K
14:33 66.28 66.28 66.28 66.28 0.2K
14:34 66.24 66.24 66.24 66.24 2.8K
14:35 66.28 66.28 66.25 66.25 0.3K
14:36 66.23 66.23 66.23 66.23 1.6K
14:39 66.16 66.16 66.16 66.16 0.6K
14:40 66.19 66.19 66.19 66.19 0.7K
14:41 66.15 66.15 66.11 66.11 1.4K
14:42 66.12 66.15 66.12 66.15 0.8K
14:43 66.16 66.18 66.16 66.18 0.7K
14:44 66.19 66.19 66.18 66.18 2.1K
14:46 66.13 66.13 66.13 66.13 0.1K
14:47 66.12 66.12 66.12 66.12 0.7K
14:48 66.15 66.19 66.15 66.19 0.8K
14:49 66.17 66.17 66.16 66.16 1.1K
14:50 66.14 66.14 66.14 66.14 1.3K
14:52 66.11 66.14 66.11 66.14 0.2K
14:53 66.14 66.14 66.14 66.14 1.0K
14:55 66.22 66.22 66.22 66.22 0.5K
14:56 66.20 66.20 66.20 66.20 0.7K
15:00 66.23 66.23 66.23 66.23 0.2K
15:01 66.24 66.24 66.20 66.21 2.0K
15:02 66.18 66.18 66.18 66.18 0.4K
15:04 66.18 66.18 66.18 66.18 0.3K
15:05 66.14 66.17 66.14 66.14 1.3K
15:06 66.11 66.11 66.11 66.11 0.2K
15:07 66.12 66.13 66.12 66.11 0.7K
15:09 66.14 66.15 66.14 66.15 0.2K
15:10 66.11 66.11 66.11 66.11 1.6K
15:12 66.14 66.14 66.14 66.14 0.1K
15:13 66.10 66.10 66.10 66.10 0.2K
15:14 66.09 66.09 66.09 66.09 0.9K
15:16 66.10 66.10 66.10 66.10 0.2K
15:17 66.09 66.09 66.07 66.07 0.9K
15:18 66.07 66.07 66.07 66.07 0.2K
15:19 66.13 66.13 66.13 66.13 0.5K
15:20 66.12 66.12 66.06 66.06 6.4K
15:22 66.07 66.07 66.06 66.06 0.7K
15:23 66.08 66.08 66.06 66.07 1.3K
15:24 66.09 66.13 66.09 66.11 7.4K
15:25 66.13 66.13 66.12 66.12 1.4K
15:27 66.14 66.15 66.11 66.11 0.6K
15:28 66.11 66.11 66.11 66.11 0.7K
15:29 66.18 66.18 66.17 66.17 0.5K
15:30 66.18 66.18 66.15 66.17 2.8K
15:31 66.17 66.17 66.13 66.13 4.7K
15:32 66.13 66.14 66.11 66.11 3.1K
15:33 66.13 66.13 66.10 66.10 0.7K
15:34 66.10 66.12 66.10 66.12 1.1K
15:35 66.14 66.14 66.14 66.14 0.2K
15:36 66.15 66.15 66.12 66.12 0.2K
15:37 66.15 66.16 66.15 66.16 2.3K
15:38 66.14 66.16 66.11 66.11 4.8K
15:39 66.10 66.10 66.09 66.09 1.4K
15:40 66.11 66.11 66.09 66.11 7.7K
15:41 66.09 66.09 66.09 66.09 0.2K
15:42 66.08 66.08 66.07 66.08 4.7K
15:43 66.08 66.09 66.07 66.09 1.5K
15:44 66.05 66.07 66.05 66.07 2.8K
15:45 66.10 66.12 66.10 66.12 1.4K
15:46 66.11 66.15 66.10 66.14 2.3K
15:47 66.14 66.16 66.14 66.16 3.4K
15:49 66.17 66.17 66.16 66.16 1.4K
15:50 66.13 66.15 66.07 66.07 12.3K
15:51 66.07 66.11 66.07 66.11 2.9K
15:52 66.09 66.09 66.05 66.09 3.6K
15:53 66.10 66.11 66.08 66.12 5.9K
15:54 66.14 66.16 66.12 66.16 9.9K
15:55 66.16 66.20 66.16 66.20 5.7K
15:56 66.19 66.19 66.16 66.19 4.7K
15:57 66.18 66.19 66.18 66.19 5.3K
15:58 66.18 66.23 66.18 66.22 9.8K
15:59 66.21 66.26 66.13 66.18 85.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし