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 66.88 66.93 66.82 66.82 61.3K
09:31 66.77 66.96 66.77 66.96 8.0K
09:32 67.03 67.07 67.03 67.07 1.8K
09:33 67.01 67.16 67.01 67.15 5.4K
09:34 67.19 67.20 67.18 67.20 3.9K
09:35 67.25 67.35 67.25 67.35 8.2K
09:36 67.42 67.42 67.38 67.41 5.0K
09:37 67.42 67.60 67.42 67.59 10.2K
09:38 67.56 67.58 67.40 67.40 5.5K
09:39 67.49 67.49 67.38 67.38 8.5K
09:40 67.41 67.48 67.37 67.48 3.8K
09:41 67.48 67.52 67.43 67.45 3.8K
09:42 67.42 67.42 67.42 67.42 3.8K
09:43 67.30 67.36 67.30 67.36 1.4K
09:44 67.40 67.55 67.40 67.55 3.8K
09:45 67.57 67.57 67.54 67.56 8.8K
09:46 67.75 67.87 67.73 67.81 11.0K
09:47 67.79 67.89 67.77 67.78 7.8K
09:48 67.76 67.78 67.74 67.78 1.8K
09:49 67.83 68.07 67.83 68.07 15.0K
09:50 68.00 68.00 67.86 67.86 8.6K
09:51 67.89 67.99 67.89 67.96 12.6K
09:52 68.00 68.03 67.94 68.00 22.0K
09:53 67.95 67.95 67.78 67.78 9.8K
09:54 67.75 67.79 67.75 67.77 9.8K
09:55 67.78 67.83 67.70 67.70 6.5K
09:56 67.71 67.72 67.62 67.72 5.4K
09:57 67.75 67.75 67.67 67.67 4.4K
09:58 67.66 67.66 67.55 67.57 4.3K
09:59 67.58 67.58 67.42 67.42 3.9K
10:00 67.37 67.61 67.37 67.61 10.6K
10:01 67.67 67.68 67.65 67.67 3.7K
10:02 67.72 67.77 67.72 67.76 9.3K
10:03 67.75 67.80 67.67 67.75 4.4K
10:04 67.82 67.82 67.81 67.81 0.7K
10:05 67.81 67.81 67.75 67.75 3.0K
10:06 67.75 67.83 67.75 67.78 4.3K
10:07 67.67 67.68 67.61 67.61 2.9K
10:08 67.67 67.68 67.60 67.60 3.1K
10:10 67.62 67.63 67.51 67.53 2.5K
10:11 67.46 67.46 67.42 67.42 1.5K
10:12 67.54 67.64 67.54 67.64 4.7K
10:13 67.69 67.69 67.63 67.63 4.5K
10:14 67.62 67.62 67.53 67.53 0.8K
10:15 67.56 67.56 67.48 67.48 1.3K
10:16 67.52 67.61 67.52 67.61 1.5K
10:17 67.65 67.73 67.65 67.73 0.8K
10:18 67.71 67.73 67.71 67.72 2.6K
10:19 67.65 67.72 67.65 67.72 3.8K
10:20 67.71 67.78 67.68 67.78 3.4K
10:21 67.77 67.77 67.65 67.65 5.3K
10:23 67.72 67.73 67.72 67.73 0.7K
10:24 67.80 67.80 67.75 67.75 2.2K
10:25 67.76 67.76 67.67 67.67 3.8K
10:26 67.70 67.70 67.69 67.69 1.1K
10:27 67.65 67.67 67.65 67.67 1.7K
10:28 67.80 67.80 67.76 67.79 1.5K
10:29 67.80 67.81 67.80 67.81 0.9K
10:30 67.77 67.78 67.72 67.72 2.1K
10:31 67.71 67.86 67.71 67.86 2.8K
10:32 67.83 67.92 67.81 67.81 3.2K
10:33 67.71 67.71 67.70 67.70 0.9K
10:34 67.70 67.70 67.70 67.70 0.7K
10:35 67.73 67.73 67.64 67.66 3.1K
10:37 67.62 67.62 67.62 67.62 2.5K
10:38 67.59 67.59 67.59 67.59 0.3K
10:39 67.69 67.70 67.69 67.70 2.4K
10:40 67.71 67.71 67.67 67.67 0.5K
10:41 67.80 67.86 67.80 67.86 1.8K
10:42 67.80 67.80 67.75 67.75 0.9K
10:43 67.67 67.67 67.67 67.67 0.3K
10:44 67.62 67.65 67.62 67.65 0.6K
10:45 67.73 67.73 67.73 67.73 0.5K
10:46 67.69 67.70 67.66 67.70 2.2K
10:47 67.77 67.77 67.73 67.72 0.3K
10:48 67.71 67.71 67.63 67.66 2.2K
10:49 67.63 67.69 67.63 67.69 1.9K
10:50 67.76 67.76 67.76 67.76 0.7K
10:51 67.79 67.79 67.78 67.78 1.5K
10:53 67.74 67.75 67.74 67.75 0.9K
10:54 67.71 67.77 67.71 67.75 2.4K
10:55 67.77 67.85 67.77 67.85 1.6K
10:56 67.88 67.88 67.85 67.88 1.1K
10:57 67.89 67.95 67.89 67.95 2.6K
10:58 67.95 67.96 67.91 67.92 8.5K
10:59 67.91 67.91 67.88 67.89 2.2K
11:00 67.88 67.92 67.85 67.92 7.1K
11:01 67.92 67.97 67.92 67.97 3.5K
11:02 67.99 67.99 67.92 67.92 4.6K
11:03 67.96 68.00 67.96 67.98 10.2K
11:04 68.03 68.03 68.00 68.03 5.4K
11:05 68.03 68.06 68.02 68.06 25.7K
11:06 68.05 68.05 67.99 68.05 9.4K
11:07 68.07 68.26 68.07 68.26 5.0K
11:08 68.32 68.33 68.27 68.30 7.1K
11:09 68.27 68.33 68.27 68.32 2.0K
11:10 68.34 68.34 68.27 68.28 2.2K
11:11 68.36 68.36 68.29 68.29 3.4K
11:12 68.27 68.27 68.20 68.21 2.1K
11:14 68.19 68.20 68.18 68.18 2.3K
11:15 68.20 68.27 68.20 68.26 5.4K
11:16 68.25 68.33 68.25 68.33 4.2K
11:17 68.34 68.36 68.32 68.36 6.9K
11:18 68.35 68.39 68.34 68.34 3.2K
11:19 68.31 68.34 68.31 68.31 2.7K
11:20 68.31 68.40 68.31 68.40 6.3K
11:21 68.43 68.45 68.35 68.35 3.5K
11:22 68.34 68.34 68.30 68.33 6.0K
11:23 68.34 68.41 68.34 68.41 2.1K
11:24 68.34 68.34 68.32 68.34 1.9K
11:25 68.43 68.43 68.39 68.39 4.7K
11:26 68.42 68.42 68.42 68.42 0.5K
11:27 68.41 68.41 68.39 68.39 1.1K
11:28 68.41 68.42 68.40 68.40 5.6K
11:29 68.38 68.48 68.38 68.47 3.5K
11:30 68.46 68.50 68.45 68.50 7.2K
11:31 68.55 68.65 68.55 68.58 5.0K
11:32 68.63 68.66 68.59 68.64 1.4K
11:33 68.72 68.87 68.70 68.86 16.6K
11:34 68.85 68.88 68.74 68.77 22.9K
11:35 68.79 68.85 68.70 68.77 16.2K
11:36 68.73 68.84 68.73 68.81 16.3K
11:37 68.82 68.85 68.76 68.76 9.0K
11:38 68.75 68.88 68.75 68.86 9.9K
11:39 68.89 68.96 68.87 68.96 19.3K
11:40 68.94 69.05 68.94 69.05 17.1K
11:41 69.03 69.03 68.94 68.94 9.7K
11:42 68.94 68.99 68.92 68.92 2.7K
11:43 68.98 69.02 68.91 68.97 5.3K
11:44 68.99 69.02 68.91 68.95 16.1K
11:45 68.96 69.02 68.81 68.81 12.6K
11:46 68.88 68.93 68.84 68.92 8.8K
11:47 68.94 68.94 68.77 68.77 8.9K
11:48 68.73 68.75 68.72 68.72 4.3K
11:49 68.78 68.80 68.75 68.75 2.6K
11:50 68.82 68.90 68.74 68.76 12.5K
11:51 68.69 68.76 68.62 68.66 31.8K
11:52 68.68 68.74 68.68 68.70 6.8K
11:53 68.65 68.65 68.56 68.57 6.4K
11:54 68.54 68.66 68.54 68.59 6.9K
11:55 68.61 68.69 68.61 68.67 6.3K
11:56 68.72 68.72 68.62 68.71 23.3K
11:57 68.70 68.70 68.60 68.65 5.3K
11:58 68.63 68.63 68.62 68.62 0.4K
11:59 68.64 68.64 68.55 68.58 7.8K
12:00 68.63 68.65 68.60 68.60 6.0K
12:01 68.57 68.60 68.56 68.60 2.3K
12:02 68.60 68.60 68.60 68.60 3.1K
12:03 68.65 68.66 68.60 68.60 0.9K
12:04 68.61 68.65 68.51 68.51 3.6K
12:05 68.50 68.54 68.47 68.54 3.3K
12:06 68.57 68.63 68.57 68.58 3.7K
12:07 68.58 68.65 68.53 68.53 1.7K
12:08 68.52 68.52 68.48 68.48 1.0K
12:09 68.52 68.55 68.52 68.55 0.4K
12:10 68.56 68.62 68.56 68.62 4.4K
12:11 68.67 68.69 68.66 68.69 0.5K
12:12 68.69 68.69 68.69 68.69 2.7K
12:14 68.67 68.67 68.67 68.67 0.2K
12:15 68.75 68.80 68.75 68.80 3.5K
12:16 68.81 68.81 68.73 68.73 1.4K
12:17 68.73 68.75 68.73 68.75 2.3K
12:18 68.78 68.79 68.78 68.78 4.0K
12:19 68.79 68.82 68.79 68.82 4.7K
12:20 68.77 68.80 68.74 68.80 2.0K
12:21 68.80 68.80 68.76 68.76 1.4K
12:22 68.72 68.75 68.70 68.70 3.1K
12:23 68.75 68.75 68.69 68.69 0.9K
12:24 68.75 68.75 68.75 68.75 0.4K
12:25 68.76 68.76 68.71 68.71 6.9K
12:26 68.69 68.69 68.64 68.69 2.2K
12:27 68.69 68.69 68.69 68.69 0.3K
12:28 68.72 68.73 68.72 68.73 0.6K
12:29 68.72 68.82 68.72 68.82 2.6K
12:30 68.84 68.84 68.84 68.84 0.4K
12:31 68.80 68.84 68.80 68.84 1.3K
12:32 68.85 68.87 68.85 68.86 5.8K
12:33 68.88 68.88 68.83 68.83 1.2K
12:34 68.82 68.82 68.81 68.81 0.8K
12:35 68.83 68.83 68.78 68.78 10.1K
12:36 68.73 68.73 68.70 68.70 2.3K
12:37 68.65 68.65 68.65 68.65 0.3K
12:38 68.68 68.72 68.68 68.72 3.9K
12:39 68.74 68.74 68.74 68.74 0.3K
12:40 68.78 68.78 68.70 68.70 7.8K
12:41 68.76 68.76 68.76 68.76 1.9K
12:43 68.74 68.81 68.72 68.81 2.5K
12:44 68.81 68.83 68.81 68.82 1.1K
12:45 68.83 68.83 68.82 68.82 1.1K
12:46 68.80 68.80 68.75 68.75 2.7K
12:47 68.75 68.85 68.75 68.85 3.9K
12:48 68.86 68.86 68.85 68.85 4.9K
12:49 68.88 68.88 68.83 68.83 2.4K
12:50 68.86 68.97 68.86 68.97 3.8K
12:51 68.94 68.95 68.93 68.94 3.8K
12:52 68.94 68.96 68.82 68.86 6.6K
12:53 68.81 68.88 68.81 68.85 8.6K
12:54 68.87 68.90 68.87 68.89 4.6K
12:55 68.89 68.89 68.86 68.86 2.5K
12:56 68.88 68.88 68.79 68.79 3.4K
12:57 68.76 68.80 68.76 68.79 2.4K
12:58 68.78 68.78 68.77 68.77 0.9K
12:59 68.81 68.83 68.81 68.83 4.6K
13:00 68.83 68.88 68.83 68.88 0.9K
13:01 68.82 68.83 68.81 68.83 3.0K
13:02 68.81 68.81 68.76 68.76 2.9K
13:03 68.80 68.80 68.77 68.80 0.8K
13:04 68.81 68.85 68.80 68.85 7.9K
13:05 68.85 68.86 68.76 68.83 2.2K
13:06 68.86 68.86 68.82 68.86 4.7K
13:07 68.88 68.94 68.86 68.91 4.0K
13:08 68.89 68.92 68.85 68.90 1.9K
13:09 68.87 68.89 68.86 68.89 0.9K
13:10 68.85 68.94 68.85 68.94 1.9K
13:11 68.92 68.95 68.90 68.95 2.2K
13:12 68.94 69.02 68.94 69.00 3.5K
13:13 68.95 68.95 68.90 68.93 2.1K
13:14 68.91 68.96 68.91 68.96 1.8K
13:15 68.94 68.94 68.91 68.91 1.6K
13:16 68.95 68.96 68.95 68.96 1.4K
13:17 68.95 68.95 68.89 68.89 1.9K
13:18 68.87 68.91 68.86 68.91 1.0K
13:19 68.90 68.93 68.90 68.93 1.2K
13:20 68.90 68.90 68.86 68.87 1.2K
13:21 68.87 68.87 68.84 68.84 2.3K
13:22 68.81 68.81 68.79 68.79 0.9K
13:23 68.70 68.75 68.70 68.75 11.5K
13:24 68.76 68.76 68.76 68.76 0.5K
13:25 68.74 68.75 68.69 68.69 3.7K
13:26 68.68 68.69 68.68 68.69 1.9K
13:27 68.67 68.67 68.63 68.63 1.4K
13:28 68.65 68.66 68.65 68.66 2.0K
13:29 68.63 68.64 68.57 68.58 3.1K
13:30 68.58 68.63 68.58 68.60 2.5K
13:31 68.61 68.61 68.50 68.50 4.9K
13:32 68.50 68.53 68.49 68.49 5.4K
13:33 68.49 68.49 68.43 68.44 7.4K
13:34 68.45 68.48 68.45 68.48 1.5K
13:35 68.47 68.47 68.41 68.46 4.7K
13:36 68.44 68.44 68.44 68.44 0.8K
13:37 68.40 68.40 68.34 68.36 2.4K
13:38 68.41 68.44 68.40 68.43 2.9K
13:39 68.40 68.40 68.40 68.40 0.6K
13:40 68.43 68.43 68.40 68.40 1.3K
13:41 68.36 68.38 68.35 68.37 1.4K
13:42 68.36 68.38 68.33 68.38 6.6K
13:43 68.35 68.35 68.32 68.35 2.9K
13:44 68.31 68.41 68.31 68.41 5.6K
13:45 68.42 68.42 68.34 68.35 6.8K
13:46 68.34 68.39 68.34 68.39 0.6K
13:47 68.39 68.44 68.39 68.44 2.8K
13:48 68.42 68.42 68.42 68.42 2.0K
13:49 68.34 68.37 68.34 68.35 3.8K
13:50 68.33 68.33 68.30 68.30 5.7K
13:51 68.32 68.32 68.31 68.31 2.4K
13:52 68.30 68.30 68.26 68.27 14.7K
13:53 68.28 68.29 68.26 68.29 1.5K
13:54 68.32 68.39 68.32 68.38 7.8K
13:55 68.40 68.53 68.40 68.53 6.6K
13:56 68.52 68.55 68.52 68.53 2.3K
13:57 68.50 68.50 68.50 68.50 0.4K
13:58 68.49 68.49 68.47 68.47 3.2K
13:59 68.49 68.49 68.49 68.49 1.9K
14:00 68.48 68.52 68.46 68.47 5.3K
14:01 68.49 68.54 68.45 68.54 26.6K
14:02 68.56 68.56 68.49 68.50 8.1K
14:03 68.51 68.58 68.46 68.46 7.6K
14:04 68.48 68.48 68.46 68.47 3.6K
14:05 68.45 68.45 68.33 68.33 10.8K
14:06 68.32 68.32 68.32 68.32 1.0K
14:07 68.35 68.36 68.34 68.34 2.5K
14:08 68.35 68.35 68.31 68.31 2.5K
14:09 68.30 68.33 68.30 68.33 2.0K
14:10 68.30 68.30 68.30 68.30 0.8K
14:11 68.34 68.34 68.28 68.28 1.9K
14:13 68.40 68.45 68.40 68.45 2.8K
14:14 68.44 68.44 68.40 68.40 1.8K
14:15 68.38 68.43 68.37 68.40 2.8K
14:16 68.38 68.38 68.36 68.36 0.4K
14:17 68.34 68.34 68.34 68.33 1.0K
14:18 68.32 68.32 68.32 68.32 2.0K
14:19 68.33 68.34 68.33 68.33 0.8K
14:20 68.32 68.36 68.32 68.36 1.5K
14:21 68.36 68.36 68.32 68.32 0.8K
14:22 68.38 68.39 68.38 68.39 0.9K
14:23 68.36 68.36 68.36 68.36 1.1K
14:25 68.31 68.31 68.31 68.31 2.0K
14:26 68.35 68.35 68.35 68.35 0.2K
14:27 68.36 68.36 68.36 68.36 0.6K
14:28 68.29 68.29 68.24 68.24 2.4K
14:29 68.21 68.21 68.16 68.16 2.5K
14:30 68.15 68.19 68.14 68.19 1.9K
14:31 68.20 68.23 68.19 68.23 1.1K
14:32 68.22 68.22 68.22 68.22 0.6K
14:33 68.27 68.27 68.24 68.24 0.3K
14:34 68.26 68.26 68.25 68.25 1.4K
14:35 68.32 68.33 68.32 68.33 1.1K
14:36 68.39 68.39 68.39 68.39 0.9K
14:37 68.33 68.33 68.33 68.33 1.0K
14:38 68.37 68.39 68.37 68.38 1.9K
14:40 68.40 68.40 68.40 68.40 1.2K
14:41 68.46 68.46 68.45 68.44 1.7K
14:42 68.48 68.49 68.48 68.49 2.1K
14:43 68.47 68.47 68.42 68.42 2.5K
14:44 68.45 68.45 68.43 68.44 2.8K
14:46 68.46 68.46 68.44 68.44 0.3K
14:47 68.37 68.38 68.37 68.38 0.9K
14:48 68.41 68.43 68.41 68.43 1.5K
14:50 68.44 68.44 68.42 68.43 0.7K
14:51 68.37 68.38 68.35 68.38 0.7K
14:52 68.40 68.40 68.38 68.38 2.7K
14:54 68.41 68.42 68.41 68.42 0.3K
14:55 68.38 68.38 68.34 68.34 0.9K
14:57 68.30 68.30 68.26 68.27 2.5K
14:58 68.22 68.22 68.22 68.22 0.5K
14:59 68.19 68.19 68.19 68.19 1.5K
15:00 68.21 68.29 68.21 68.28 5.0K
15:01 68.24 68.29 68.24 68.29 1.6K
15:02 68.28 68.28 68.27 68.27 1.2K
15:03 68.30 68.30 68.30 68.30 1.1K
15:04 68.34 68.34 68.29 68.29 1.1K
15:05 68.31 68.31 68.31 68.31 1.4K
15:08 68.21 68.24 68.21 68.24 0.7K
15:09 68.26 68.26 68.24 68.26 7.6K
15:10 68.18 68.20 68.17 68.20 2.8K
15:11 68.19 68.22 68.19 68.19 1.8K
15:12 68.18 68.18 68.18 68.18 0.6K
15:13 68.27 68.27 68.21 68.21 0.8K
15:14 68.21 68.21 68.21 68.21 0.1K
15:15 68.20 68.20 68.19 68.19 2.8K
15:16 68.21 68.21 68.21 68.21 0.2K
15:17 68.21 68.21 68.16 68.17 1.7K
15:18 68.15 68.15 68.15 68.15 4.0K
15:19 68.14 68.17 68.13 68.17 3.0K
15:20 68.19 68.19 68.17 68.17 3.7K
15:21 68.16 68.16 68.15 68.15 5.5K
15:22 68.13 68.13 68.12 68.12 6.5K
15:23 68.14 68.21 68.14 68.21 3.6K
15:24 68.25 68.25 68.24 68.24 1.1K
15:25 68.23 68.23 68.13 68.13 1.3K
15:26 68.14 68.17 68.14 68.17 0.3K
15:27 68.23 68.25 68.23 68.25 0.6K
15:28 68.24 68.24 68.24 68.24 1.2K
15:29 68.27 68.29 68.24 68.24 1.4K
15:30 68.18 68.18 68.15 68.17 8.1K
15:31 68.20 68.26 68.20 68.26 3.5K
15:32 68.25 68.27 68.24 68.27 3.1K
15:33 68.30 68.30 68.28 68.28 1.0K
15:35 68.27 68.30 68.24 68.30 3.5K
15:36 68.29 68.32 68.29 68.32 1.6K
15:37 68.32 68.33 68.31 68.31 1.1K
15:38 68.28 68.28 68.28 68.28 0.4K
15:39 68.26 68.27 68.26 68.27 2.2K
15:40 68.28 68.29 68.27 68.27 2.2K
15:41 68.27 68.28 68.24 68.24 2.0K
15:42 68.25 68.31 68.25 68.28 17.9K
15:43 68.29 68.35 68.29 68.32 10.5K
15:44 68.34 68.34 68.30 68.32 7.8K
15:45 68.31 68.37 68.31 68.36 2.4K
15:46 68.36 68.38 68.36 68.38 0.7K
15:47 68.36 68.36 68.34 68.34 1.8K
15:48 68.33 68.33 68.33 68.33 1.0K
15:49 68.31 68.31 68.30 68.30 3.2K
15:50 68.31 68.31 68.26 68.26 14.1K
15:51 68.30 68.30 68.29 68.29 0.4K
15:52 68.29 68.30 68.25 68.26 2.7K
15:53 68.26 68.28 68.23 68.28 3.0K
15:54 68.29 68.31 68.26 68.27 3.5K
15:55 68.29 68.36 68.29 68.35 5.3K
15:56 68.46 68.53 68.46 68.53 6.6K
15:57 68.54 68.75 68.54 68.75 10.1K
15:58 68.72 68.72 68.68 68.68 7.7K
15:59 68.67 68.73 68.66 68.70 173.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし