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 65.21 65.24 65.09 65.09 69.5K
09:31 65.02 65.11 64.97 64.97 19.2K
09:32 64.99 64.99 64.67 64.67 4.7K
09:33 64.75 64.75 64.64 64.65 9.8K
09:34 64.66 64.71 64.56 64.71 36.1K
09:35 64.71 64.80 64.70 64.79 14.8K
09:36 64.80 64.86 64.80 64.86 14.2K
09:37 64.85 64.90 64.84 64.87 3.3K
09:38 64.90 64.93 64.90 64.91 3.6K
09:39 64.96 65.00 64.85 64.85 11.0K
09:40 64.87 64.92 64.85 64.92 4.5K
09:41 64.93 64.93 64.81 64.85 6.0K
09:42 64.78 64.82 64.76 64.82 7.7K
09:43 64.87 64.87 64.74 64.75 7.7K
09:44 64.77 64.77 64.68 64.69 9.6K
09:45 64.67 64.68 64.59 64.59 7.8K
09:46 64.52 64.66 64.52 64.63 4.7K
09:47 64.63 64.66 64.56 64.61 10.3K
09:48 64.56 64.56 64.49 64.54 7.8K
09:49 64.59 64.68 64.59 64.68 5.0K
09:50 64.67 64.79 64.64 64.79 6.8K
09:51 64.78 64.94 64.78 64.94 9.5K
09:52 64.96 64.99 64.93 64.93 14.5K
09:53 64.93 65.03 64.90 65.03 3.8K
09:54 65.08 65.18 65.08 65.16 2.6K
09:55 65.16 65.31 65.16 65.31 4.6K
09:56 65.27 65.28 65.21 65.21 2.9K
09:57 65.27 65.31 65.25 65.26 8.2K
09:58 65.23 65.23 65.15 65.15 2.4K
09:59 65.17 65.17 65.12 65.16 3.0K
10:00 65.24 65.30 65.20 65.20 8.5K
10:01 65.30 65.38 65.30 65.38 3.8K
10:02 65.41 65.47 65.40 65.47 4.1K
10:03 65.39 65.41 65.31 65.32 6.2K
10:04 65.37 65.42 65.35 65.42 5.5K
10:05 65.39 65.43 65.39 65.42 4.0K
10:06 65.49 65.53 65.45 65.47 7.3K
10:07 65.58 65.58 65.50 65.53 4.2K
10:08 65.59 65.77 65.59 65.77 16.1K
10:09 65.74 65.74 65.69 65.69 1.4K
10:10 65.68 65.74 65.65 65.71 3.4K
10:11 65.77 65.80 65.71 65.72 9.4K
10:12 65.73 65.86 65.73 65.86 14.3K
10:13 65.89 65.91 65.79 65.83 7.8K
10:14 65.81 65.86 65.81 65.86 2.0K
10:15 65.83 66.03 65.80 66.03 9.9K
10:16 66.00 66.00 65.83 65.83 4.3K
10:17 65.79 65.81 65.77 65.78 2.4K
10:18 65.80 65.80 65.67 65.67 0.8K
10:19 65.66 65.66 65.64 65.64 2.7K
10:20 65.63 65.64 65.63 65.64 7.8K
10:21 65.69 65.72 65.60 65.60 5.6K
10:22 65.63 65.63 65.53 65.53 2.9K
10:23 65.54 65.54 65.49 65.49 10.0K
10:24 65.49 65.53 65.49 65.53 5.8K
10:25 65.50 65.51 65.48 65.51 1.4K
10:26 65.49 65.49 65.45 65.45 2.5K
10:27 65.47 65.49 65.47 65.49 5.2K
10:28 65.51 65.53 65.47 65.47 12.5K
10:29 65.47 65.47 65.47 65.47 1.0K
10:30 65.52 65.61 65.52 65.61 4.0K
10:31 65.57 65.63 65.57 65.61 2.8K
10:32 65.59 65.68 65.59 65.68 3.0K
10:33 65.73 65.79 65.71 65.79 12.0K
10:34 65.82 65.92 65.82 65.91 5.2K
10:35 65.91 65.91 65.87 65.86 2.1K
10:36 65.77 65.77 65.77 65.77 0.1K
10:37 65.72 65.72 65.72 65.72 0.4K
10:38 65.71 65.71 65.69 65.69 1.1K
10:39 65.72 65.74 65.70 65.74 0.9K
10:40 65.78 65.78 65.78 65.78 1.3K
10:42 65.74 65.74 65.69 65.69 0.5K
10:43 65.67 65.67 65.67 65.67 1.3K
10:44 65.67 65.71 65.67 65.71 0.5K
10:45 65.71 65.74 65.71 65.74 4.8K
10:46 65.71 65.76 65.69 65.76 5.9K
10:47 65.84 65.89 65.83 65.84 1.2K
10:48 65.86 65.89 65.83 65.89 2.9K
10:49 65.88 65.90 65.88 65.90 1.2K
10:50 65.93 66.15 65.89 66.15 22.2K
10:51 66.11 66.11 65.94 65.94 2.7K
10:52 65.89 65.89 65.89 65.89 0.4K
10:53 65.88 65.99 65.87 65.98 2.2K
10:54 65.98 66.10 65.98 66.09 2.7K
10:55 66.09 66.09 66.01 66.01 1.0K
10:56 66.01 66.01 65.98 65.98 2.7K
10:57 66.00 66.00 65.94 65.96 3.9K
10:58 65.93 65.94 65.93 65.93 1.0K
10:59 65.95 65.95 65.90 65.93 1.0K
11:00 65.98 66.10 65.98 66.09 5.9K
11:01 66.10 66.14 66.10 66.14 3.6K
11:02 66.06 66.21 66.06 66.19 5.7K
11:03 66.09 66.09 66.03 66.03 3.6K
11:04 66.02 66.03 66.00 66.00 7.4K
11:05 66.06 66.06 65.99 65.99 8.6K
11:06 66.06 66.11 66.06 66.08 2.0K
11:07 65.98 66.07 65.98 66.07 2.9K
11:08 66.15 66.15 65.98 65.98 2.4K
11:09 65.94 65.94 65.90 65.90 14.5K
11:10 65.91 65.98 65.91 65.96 1.5K
11:11 65.98 65.98 65.98 65.98 0.7K
11:12 66.04 66.09 65.99 65.99 3.2K
11:13 66.00 66.00 65.95 65.95 1.1K
11:14 65.91 65.92 65.91 65.92 5.9K
11:15 65.92 65.98 65.92 65.98 6.8K
11:16 65.98 66.06 65.98 66.05 2.9K
11:17 66.00 66.02 66.00 66.02 2.5K
11:18 66.01 66.02 65.96 65.99 2.5K
11:19 66.07 66.07 66.04 66.04 1.6K
11:20 66.10 66.11 66.10 66.11 3.0K
11:21 66.12 66.15 66.10 66.15 4.2K
11:22 66.17 66.18 66.14 66.18 1.5K
11:23 66.16 66.16 66.15 66.15 4.5K
11:24 66.18 66.19 66.17 66.17 3.2K
11:25 66.21 66.29 66.20 66.23 7.6K
11:26 66.24 66.24 66.19 66.23 1.8K
11:27 66.18 66.18 66.15 66.15 1.1K
11:28 66.13 66.14 66.12 66.12 1.6K
11:29 66.14 66.15 66.14 66.15 3.1K
11:31 66.01 66.01 66.01 66.01 0.6K
11:32 66.03 66.07 66.01 66.07 2.9K
11:33 66.06 66.13 66.06 66.13 3.2K
11:34 66.15 66.15 66.13 66.13 1.0K
11:35 66.11 66.11 66.11 66.11 0.2K
11:36 66.10 66.10 66.05 66.05 2.0K
11:37 66.05 66.05 66.05 66.05 0.3K
11:38 66.05 66.09 66.05 66.09 3.9K
11:39 66.05 66.05 66.02 66.02 1.9K
11:40 66.03 66.08 66.03 66.08 5.0K
11:41 66.03 66.03 65.96 65.96 1.5K
11:43 65.92 66.00 65.92 66.00 4.5K
11:44 65.96 65.97 65.96 65.97 1.5K
11:45 66.02 66.02 66.02 66.02 0.3K
11:46 66.07 66.09 66.07 66.09 2.0K
11:47 66.09 66.13 66.09 66.13 0.8K
11:48 66.08 66.08 66.08 66.08 2.2K
11:49 66.05 66.10 66.05 66.10 2.3K
11:51 66.06 66.10 66.06 66.10 2.5K
11:52 66.06 66.07 66.06 66.07 0.7K
11:53 66.07 66.07 66.07 66.07 1.1K
11:54 66.07 66.09 66.07 66.09 1.2K
11:55 66.04 66.04 65.97 65.97 5.4K
11:56 65.97 66.03 65.96 66.03 4.2K
11:57 66.04 66.04 66.00 66.01 8.6K
11:58 66.01 66.01 65.94 65.95 1.2K
11:59 65.90 65.90 65.90 65.90 0.7K
12:00 65.92 65.98 65.92 65.98 3.6K
12:01 66.04 66.05 66.01 66.05 0.6K
12:02 66.07 66.10 66.07 66.10 4.7K
12:04 66.06 66.06 66.06 66.06 6.2K
12:05 66.05 66.05 66.01 66.03 10.5K
12:06 66.03 66.06 66.03 66.06 0.7K
12:07 66.03 66.03 66.02 66.02 1.0K
12:08 65.98 65.99 65.98 65.99 1.1K
12:09 66.00 66.00 65.98 65.97 2.2K
12:10 65.95 65.95 65.86 65.86 2.2K
12:11 65.84 65.84 65.81 65.81 2.0K
12:12 65.82 65.88 65.78 65.88 8.4K
12:13 65.87 65.88 65.80 65.80 2.4K
12:14 65.82 65.85 65.82 65.85 2.9K
12:15 65.85 65.88 65.85 65.87 0.8K
12:16 65.84 65.86 65.82 65.86 1.6K
12:17 65.86 65.86 65.86 65.86 0.5K
12:18 65.80 65.87 65.80 65.87 1.6K
12:19 65.87 65.91 65.87 65.91 0.5K
12:20 65.91 65.91 65.87 65.87 0.4K
12:21 65.87 65.91 65.87 65.89 0.9K
12:22 65.87 65.87 65.87 65.86 0.6K
12:23 65.94 65.94 65.91 65.91 3.5K
12:24 65.91 65.91 65.86 65.91 2.9K
12:25 65.91 65.93 65.91 65.93 1.0K
12:26 65.94 65.95 65.94 65.95 2.3K
12:27 65.89 65.92 65.89 65.92 2.0K
12:28 66.06 66.07 66.06 66.07 0.3K
12:29 66.06 66.06 66.06 66.06 0.7K
12:30 66.02 66.02 66.02 66.02 2.1K
12:31 65.95 65.95 65.90 65.90 0.7K
12:32 65.93 65.97 65.93 65.97 2.6K
12:33 65.98 65.98 65.97 65.97 0.3K
12:34 66.02 66.02 66.02 66.02 0.5K
12:35 65.93 65.93 65.93 65.93 0.2K
12:36 65.89 65.90 65.89 65.90 2.4K
12:37 65.92 65.92 65.90 65.90 3.3K
12:38 65.89 65.89 65.89 65.89 0.2K
12:39 65.85 65.89 65.85 65.89 0.6K
12:40 65.93 65.93 65.91 65.91 1.1K
12:41 65.92 65.94 65.92 65.93 0.8K
12:43 65.88 65.90 65.88 65.90 0.4K
12:44 65.89 65.89 65.86 65.86 7.2K
12:45 65.87 65.87 65.87 65.87 0.1K
12:46 65.90 65.90 65.81 65.81 0.4K
12:47 65.79 65.84 65.79 65.83 0.6K
12:48 65.80 65.80 65.79 65.80 4.1K
12:49 65.85 65.87 65.85 65.87 2.3K
12:50 65.86 65.86 65.84 65.84 3.1K
12:51 65.87 65.87 65.87 65.87 0.9K
12:52 65.91 65.91 65.90 65.90 2.0K
12:53 65.87 65.90 65.87 65.90 1.8K
12:54 65.97 65.97 65.97 65.97 0.3K
12:55 65.96 65.96 65.95 65.94 2.2K
12:56 65.91 65.91 65.91 65.91 6.6K
12:58 65.80 65.80 65.80 65.80 0.8K
12:59 65.80 65.81 65.80 65.81 1.0K
13:00 65.78 65.78 65.78 65.78 4.5K
13:02 65.78 65.83 65.78 65.83 0.3K
13:03 65.85 65.88 65.85 65.88 1.8K
13:04 65.90 65.90 65.90 65.90 0.4K
13:05 65.90 65.95 65.90 65.95 0.4K
13:06 65.94 65.94 65.94 65.94 0.9K
13:07 65.94 65.96 65.94 65.96 3.2K
13:08 65.96 65.97 65.96 65.97 1.6K
13:09 65.98 66.00 65.98 66.00 3.9K
13:10 66.02 66.03 65.99 66.03 2.7K
13:11 65.98 65.98 65.97 65.97 1.6K
13:14 66.02 66.02 65.95 65.95 1.5K
13:15 65.91 65.91 65.91 65.91 1.9K
13:16 65.86 65.86 65.84 65.86 2.5K
13:17 65.87 65.87 65.85 65.85 0.6K
13:18 65.84 65.84 65.82 65.82 1.9K
13:19 65.77 65.77 65.77 65.77 6.2K
13:20 65.76 65.76 65.75 65.75 2.7K
13:21 65.77 65.78 65.76 65.77 2.7K
13:22 65.75 65.75 65.73 65.75 4.0K
13:23 65.77 65.83 65.77 65.82 7.4K
13:25 65.87 65.88 65.82 65.82 0.7K
13:26 65.83 65.83 65.79 65.79 2.7K
13:28 65.80 65.80 65.78 65.78 6.3K
13:29 65.80 65.81 65.80 65.81 1.8K
13:30 65.82 65.85 65.82 65.85 1.7K
13:31 65.86 65.88 65.86 65.88 0.7K
13:32 65.85 65.85 65.85 65.85 2.2K
13:33 65.85 65.85 65.75 65.75 1.1K
13:34 65.77 65.78 65.76 65.77 4.5K
13:35 65.72 65.72 65.68 65.68 1.3K
13:36 65.70 65.70 65.68 65.68 2.6K
13:37 65.67 65.67 65.67 65.67 0.1K
13:38 65.70 65.72 65.70 65.72 4.7K
13:41 65.55 65.55 65.55 65.55 0.1K
13:42 65.51 65.51 65.50 65.50 0.9K
13:43 65.51 65.51 65.46 65.46 2.4K
13:44 65.42 65.42 65.39 65.42 2.4K
13:46 65.32 65.32 65.32 65.32 0.3K
13:47 65.22 65.28 65.22 65.28 1.5K
13:48 65.25 65.25 65.25 65.25 1.2K
13:49 65.36 65.36 65.36 65.36 0.2K
13:50 65.31 65.31 65.28 65.28 0.9K
13:51 65.39 65.39 65.39 65.39 0.3K
13:52 65.41 65.42 65.41 65.42 1.7K
13:53 65.40 65.41 65.40 65.41 2.9K
13:54 65.41 65.42 65.41 65.42 3.1K
13:55 65.35 65.37 65.35 65.36 2.6K
13:56 65.42 65.43 65.33 65.33 2.8K
13:57 65.36 65.36 65.36 65.36 0.2K
13:58 65.35 65.35 65.33 65.33 1.0K
13:59 65.32 65.32 65.32 65.32 0.3K
14:00 65.31 65.35 65.30 65.35 2.1K
14:01 65.39 65.42 65.39 65.42 2.4K
14:02 65.42 65.42 65.42 65.42 0.8K
14:03 65.51 65.53 65.49 65.53 3.1K
14:04 65.48 65.48 65.48 65.48 0.2K
14:05 65.48 65.48 65.44 65.44 0.8K
14:06 65.45 65.49 65.43 65.49 2.4K
14:07 65.52 65.52 65.52 65.52 0.7K
14:08 65.54 65.58 65.54 65.58 5.6K
14:09 65.56 65.68 65.56 65.66 5.2K
14:10 65.68 65.70 65.65 65.70 6.8K
14:11 65.69 65.72 65.68 65.70 7.4K
14:12 65.76 65.79 65.75 65.79 3.1K
14:13 65.78 65.78 65.74 65.74 5.4K
14:14 65.71 65.71 65.71 65.71 3.5K
14:15 65.69 65.69 65.65 65.67 4.0K
14:16 65.70 65.77 65.70 65.77 1.3K
14:17 65.78 65.78 65.78 65.78 0.1K
14:18 65.74 65.81 65.74 65.80 1.8K
14:19 65.83 65.83 65.81 65.82 1.9K
14:20 65.81 65.81 65.72 65.72 6.3K
14:21 65.73 65.79 65.73 65.79 3.4K
14:22 65.75 65.76 65.75 65.76 2.4K
14:23 65.75 65.75 65.74 65.74 1.8K
14:24 65.80 65.80 65.78 65.78 0.4K
14:25 65.76 65.76 65.76 65.76 0.7K
14:26 65.76 65.78 65.75 65.78 4.3K
14:27 65.79 65.79 65.79 65.79 0.4K
14:28 65.73 65.80 65.73 65.80 2.2K
14:29 65.80 65.85 65.80 65.85 1.1K
14:30 65.87 65.91 65.87 65.91 2.0K
14:31 65.94 65.96 65.93 65.96 6.4K
14:32 65.92 65.92 65.86 65.88 6.4K
14:33 65.89 65.89 65.85 65.85 1.8K
14:34 65.84 65.84 65.81 65.81 0.6K
14:35 65.89 65.89 65.89 65.89 0.3K
14:36 65.94 65.94 65.94 65.94 0.9K
14:37 65.97 65.98 65.96 65.96 1.9K
14:38 65.98 65.99 65.98 65.99 2.1K
14:39 65.92 65.94 65.92 65.94 2.2K
14:41 65.94 65.95 65.94 65.95 2.3K
14:42 66.01 66.01 65.97 65.97 9.9K
14:43 66.00 66.02 66.00 66.02 9.8K
14:45 65.89 65.89 65.80 65.80 17.5K
14:46 65.80 65.86 65.80 65.86 1.3K
14:47 65.83 65.83 65.83 65.83 1.4K
14:48 65.85 65.85 65.85 65.85 0.2K
14:49 65.93 65.93 65.93 65.93 0.8K
14:50 65.97 65.97 65.96 65.97 0.6K
14:51 65.97 65.97 65.94 65.94 0.3K
14:52 65.90 65.90 65.90 65.90 1.2K
14:53 65.96 65.97 65.96 65.97 0.3K
14:54 66.00 66.00 65.97 65.97 0.8K
14:56 65.90 65.93 65.90 65.93 2.3K
14:57 65.88 65.88 65.87 65.88 3.5K
14:58 65.85 65.88 65.85 65.88 1.2K
14:59 65.82 65.82 65.79 65.80 0.8K
15:00 65.79 65.84 65.79 65.84 2.3K
15:01 65.85 65.85 65.85 65.85 1.2K
15:02 65.84 65.84 65.84 65.84 0.4K
15:03 65.81 65.84 65.81 65.82 3.2K
15:04 65.81 65.82 65.80 65.80 0.3K
15:05 65.82 65.85 65.81 65.85 3.1K
15:06 65.84 65.91 65.84 65.91 1.7K
15:07 65.84 65.84 65.84 65.84 0.4K
15:08 65.83 65.83 65.83 65.83 0.9K
15:10 65.84 65.84 65.84 65.84 1.5K
15:11 65.89 65.89 65.89 65.89 2.8K
15:12 65.88 65.92 65.88 65.92 1.2K
15:13 65.92 65.92 65.92 65.92 1.9K
15:14 65.86 65.87 65.86 65.86 0.9K
15:15 65.88 65.88 65.85 65.85 1.1K
15:17 65.81 65.81 65.76 65.76 1.7K
15:18 65.76 65.76 65.76 65.76 0.7K
15:19 65.75 65.76 65.75 65.75 1.2K
15:20 65.78 65.79 65.78 65.78 1.7K
15:21 65.76 65.76 65.72 65.75 2.5K
15:22 65.75 65.77 65.75 65.77 4.9K
15:23 65.74 65.74 65.74 65.74 2.1K
15:24 65.74 65.74 65.71 65.71 0.7K
15:25 65.69 65.69 65.64 65.65 3.5K
15:26 65.65 65.65 65.55 65.55 5.5K
15:27 65.56 65.60 65.56 65.60 4.2K
15:28 65.57 65.57 65.52 65.52 2.0K
15:29 65.51 65.51 65.51 65.51 0.8K
15:30 65.50 65.55 65.50 65.51 6.5K
15:31 65.50 65.51 65.50 65.51 1.0K
15:32 65.48 65.50 65.48 65.50 3.4K
15:33 65.54 65.60 65.54 65.60 0.8K
15:34 65.59 65.59 65.57 65.57 1.3K
15:35 65.59 65.59 65.53 65.53 1.4K
15:36 65.53 65.53 65.43 65.43 2.4K
15:37 65.44 65.45 65.44 65.45 3.8K
15:38 65.45 65.45 65.42 65.42 3.6K
15:39 65.40 65.41 65.38 65.41 2.4K
15:40 65.40 65.41 65.40 65.41 2.7K
15:41 65.42 65.44 65.42 65.44 1.7K
15:42 65.45 65.50 65.45 65.50 1.3K
15:43 65.48 65.49 65.45 65.45 13.5K
15:44 65.47 65.47 65.40 65.41 5.5K
15:45 65.36 65.39 65.36 65.39 4.1K
15:46 65.36 65.36 65.31 65.32 16.2K
15:47 65.32 65.33 65.29 65.29 2.9K
15:48 65.28 65.28 65.24 65.28 9.0K
15:49 65.27 65.29 65.26 65.26 4.6K
15:50 65.30 65.31 65.23 65.28 18.5K
15:51 65.25 65.25 65.16 65.16 16.1K
15:52 65.16 65.16 65.10 65.12 5.4K
15:53 65.08 65.12 65.08 65.11 6.8K
15:54 65.10 65.27 65.10 65.27 10.9K
15:55 65.25 65.25 65.20 65.24 9.8K
15:56 65.26 65.26 65.20 65.20 3.2K
15:57 65.19 65.20 65.18 65.20 4.7K
15:58 65.20 65.23 65.20 65.23 10.2K
15:59 65.20 65.20 65.06 65.17 54.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし