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 64.75 64.82 64.69 64.81 80.8K
09:31 64.85 65.04 64.80 65.04 9.2K
09:32 65.00 65.16 64.87 65.15 32.7K
09:33 65.16 65.37 65.10 65.32 16.9K
09:34 65.27 65.27 65.17 65.23 13.0K
09:35 65.22 65.22 64.99 64.99 12.1K
09:36 65.00 65.02 64.92 64.92 21.8K
09:37 64.90 65.04 64.90 64.98 12.6K
09:38 65.03 65.23 65.03 65.23 24.2K
09:39 65.24 65.33 65.23 65.30 14.6K
09:40 65.24 65.24 65.09 65.10 18.5K
09:41 65.09 65.21 65.09 65.19 11.8K
09:42 65.04 65.05 64.99 65.04 4.8K
09:43 65.09 65.11 64.97 64.97 4.0K
09:44 64.97 65.07 64.96 65.05 20.4K
09:45 64.99 65.03 64.93 64.93 5.9K
09:46 64.91 65.05 64.91 65.05 19.0K
09:47 65.03 65.03 64.86 64.88 7.2K
09:48 64.86 64.95 64.86 64.95 14.4K
09:49 64.95 64.95 64.87 64.88 9.0K
09:50 64.90 65.09 64.90 65.07 10.6K
09:51 65.02 65.12 65.02 65.10 13.8K
09:52 65.17 65.20 65.14 65.14 7.8K
09:53 65.15 65.18 65.07 65.07 4.7K
09:54 65.07 65.09 65.00 65.04 3.2K
09:55 65.04 65.12 65.04 65.05 12.8K
09:56 65.02 65.03 64.99 65.03 13.8K
09:57 64.99 64.99 64.93 64.97 7.4K
09:58 64.94 65.00 64.94 65.00 5.8K
09:59 65.00 65.04 65.00 65.04 0.9K
10:00 64.90 65.07 64.90 64.95 11.3K
10:01 64.97 64.99 64.85 64.92 5.7K
10:02 64.92 65.01 64.87 64.88 4.6K
10:03 64.87 64.87 64.81 64.81 4.9K
10:04 64.80 64.84 64.75 64.75 10.4K
10:05 64.78 64.82 64.72 64.82 3.5K
10:06 64.81 64.86 64.81 64.83 7.2K
10:07 64.77 64.77 64.73 64.73 13.8K
10:08 64.82 64.82 64.64 64.64 13.9K
10:09 64.67 64.69 64.59 64.67 7.5K
10:10 64.65 64.69 64.61 64.61 6.9K
10:11 64.62 64.68 64.61 64.68 3.6K
10:12 64.72 64.72 64.60 64.60 2.8K
10:13 64.60 64.60 64.47 64.49 8.7K
10:14 64.59 64.63 64.56 64.57 19.7K
10:15 64.63 64.78 64.62 64.78 10.9K
10:16 64.70 64.79 64.70 64.76 73.4K
10:17 64.78 64.83 64.76 64.79 46.1K
10:18 64.79 64.79 64.62 64.65 18.2K
10:19 64.63 64.70 64.63 64.70 113.4K
10:20 64.67 64.71 64.60 64.60 20.9K
10:21 64.60 64.69 64.59 64.69 5.2K
10:22 64.71 64.74 64.68 64.68 16.7K
10:23 64.67 64.71 64.62 64.65 31.7K
10:24 64.72 64.72 64.60 64.64 13.6K
10:25 64.67 64.87 64.64 64.87 117.0K
10:26 64.94 64.94 64.87 64.87 14.6K
10:27 64.85 64.95 64.80 64.93 155.5K
10:28 64.91 64.91 64.87 64.87 10.0K
10:29 64.89 64.99 64.89 64.99 5.7K
10:30 64.97 65.05 64.97 65.01 16.4K
10:31 65.02 65.04 64.96 64.96 7.0K
10:32 64.98 64.99 64.90 64.99 6.7K
10:33 65.03 65.03 64.88 64.88 3.1K
10:34 64.85 64.86 64.80 64.80 2.7K
10:35 64.79 64.83 64.77 64.83 2.6K
10:36 64.75 64.81 64.69 64.73 4.3K
10:37 64.74 64.74 64.71 64.71 5.6K
10:38 64.68 64.68 64.61 64.61 4.3K
10:39 64.63 64.68 64.62 64.66 3.9K
10:40 64.67 64.67 64.59 64.59 8.6K
10:41 64.59 64.72 64.56 64.72 16.8K
10:42 64.74 64.74 64.59 64.59 10.3K
10:43 64.58 64.58 64.54 64.56 2.7K
10:44 64.57 64.60 64.53 64.58 1.4K
10:45 64.57 64.58 64.46 64.46 6.0K
10:46 64.46 64.49 64.46 64.48 6.5K
10:47 64.51 64.51 64.45 64.46 11.5K
10:48 64.46 64.46 64.37 64.37 5.3K
10:49 64.39 64.39 64.34 64.34 5.8K
10:50 64.35 64.35 64.24 64.24 11.2K
10:51 64.20 64.27 64.20 64.26 7.3K
10:52 64.18 64.28 64.18 64.28 6.8K
10:53 64.28 64.28 64.23 64.26 9.1K
10:54 64.29 64.39 64.29 64.39 11.6K
10:55 64.37 64.38 64.34 64.38 2.7K
10:56 64.41 64.43 64.39 64.39 2.1K
10:57 64.39 64.39 64.33 64.34 16.1K
10:58 64.35 64.35 64.33 64.33 4.6K
10:59 64.33 64.33 64.31 64.34 7.5K
11:00 64.31 64.42 64.31 64.35 34.5K
11:01 64.38 64.38 64.31 64.34 6.7K
11:02 64.34 64.41 64.34 64.40 2.5K
11:03 64.34 64.34 64.30 64.30 2.2K
11:04 64.34 64.35 64.34 64.35 0.7K
11:05 64.33 64.33 64.23 64.23 3.5K
11:06 64.23 64.30 64.23 64.30 4.5K
11:07 64.25 64.25 64.17 64.19 12.6K
11:08 64.25 64.25 64.23 64.24 4.5K
11:09 64.21 64.21 64.14 64.14 5.4K
11:10 64.19 64.24 64.19 64.20 2.0K
11:11 64.31 64.55 64.31 64.54 17.0K
11:12 64.51 64.52 64.44 64.50 3.1K
11:13 64.50 64.51 64.48 64.49 1.9K
11:14 64.50 64.52 64.46 64.46 4.2K
11:15 64.46 64.54 64.46 64.54 3.8K
11:16 64.51 64.61 64.51 64.61 5.9K
11:17 64.58 64.63 64.58 64.63 2.0K
11:18 64.64 64.66 64.60 64.63 2.9K
11:19 64.61 64.61 64.56 64.59 10.3K
11:20 64.57 64.57 64.50 64.50 6.1K
11:21 64.45 64.45 64.41 64.42 2.3K
11:22 64.40 64.46 64.40 64.44 2.3K
11:23 64.51 64.51 64.45 64.47 3.1K
11:24 64.48 64.50 64.41 64.42 2.5K
11:25 64.42 64.50 64.42 64.50 1.9K
11:26 64.54 64.59 64.54 64.59 2.2K
11:27 64.56 64.60 64.56 64.60 2.9K
11:28 64.65 64.65 64.58 64.58 3.5K
11:29 64.50 64.50 64.50 64.50 0.2K
11:30 64.51 64.57 64.51 64.57 2.4K
11:31 64.57 64.59 64.53 64.53 1.6K
11:32 64.61 64.61 64.59 64.61 7.1K
11:33 64.57 64.60 64.54 64.60 3.9K
11:34 64.63 64.69 64.63 64.66 3.7K
11:35 64.61 64.61 64.54 64.54 5.2K
11:36 64.55 64.58 64.54 64.58 1.0K
11:37 64.58 64.64 64.58 64.64 0.7K
11:38 64.62 64.62 64.60 64.60 0.7K
11:39 64.56 64.56 64.55 64.56 2.0K
11:40 64.63 64.65 64.63 64.65 1.6K
11:41 64.65 64.71 64.65 64.68 1.1K
11:42 64.70 64.76 64.70 64.76 0.9K
11:43 64.75 64.76 64.71 64.71 0.9K
11:44 64.72 64.73 64.72 64.72 2.0K
11:45 64.74 64.74 64.67 64.67 0.9K
11:46 64.66 64.70 64.66 64.70 2.9K
11:47 64.66 64.66 64.66 64.66 0.5K
11:48 64.68 64.72 64.68 64.70 3.1K
11:49 64.73 64.73 64.67 64.67 1.0K
11:50 64.62 64.62 64.58 64.58 2.7K
11:51 64.58 64.58 64.49 64.49 3.8K
11:53 64.50 64.58 64.50 64.58 1.5K
11:54 64.58 64.66 64.58 64.66 1.5K
11:55 64.69 64.71 64.69 64.71 2.6K
11:56 64.67 64.71 64.67 64.71 1.8K
11:57 64.75 64.78 64.74 64.74 1.0K
11:58 64.76 64.81 64.76 64.81 0.8K
11:59 64.76 64.79 64.76 64.79 0.6K
12:00 64.79 64.84 64.79 64.84 1.2K
12:01 64.89 64.91 64.88 64.90 3.4K
12:02 64.90 64.96 64.90 64.96 2.0K
12:03 64.99 65.09 64.99 65.06 14.9K
12:04 65.04 65.04 64.98 65.03 3.7K
12:05 65.03 65.03 64.98 64.98 2.5K
12:06 64.99 64.99 64.92 64.92 1.9K
12:07 64.89 64.89 64.89 64.89 0.9K
12:08 64.92 64.92 64.89 64.90 1.5K
12:09 64.85 64.85 64.85 64.85 1.2K
12:10 64.79 64.79 64.79 64.79 0.3K
12:11 64.77 64.79 64.77 64.79 1.4K
12:12 64.88 64.88 64.87 64.86 0.8K
12:13 64.87 64.94 64.87 64.89 0.8K
12:14 64.92 64.92 64.87 64.87 2.2K
12:15 64.85 64.85 64.80 64.80 0.5K
12:16 64.86 64.89 64.86 64.89 1.0K
12:17 64.90 64.97 64.90 64.97 0.8K
12:18 65.00 65.00 65.00 65.00 0.4K
12:19 65.00 65.00 64.95 64.95 1.2K
12:20 64.96 64.96 64.93 64.94 1.2K
12:21 64.95 64.95 64.90 64.90 2.4K
12:22 64.94 64.96 64.94 64.96 1.1K
12:23 64.94 64.94 64.94 64.94 0.5K
12:24 64.92 64.92 64.92 64.92 0.5K
12:26 64.79 64.80 64.79 64.80 0.9K
12:27 64.81 64.89 64.81 64.89 1.2K
12:28 64.93 64.94 64.93 64.94 1.4K
12:29 65.01 65.01 65.00 65.00 1.1K
12:30 64.96 64.96 64.92 64.92 0.6K
12:31 64.87 64.87 64.87 64.87 0.7K
12:33 64.83 64.83 64.78 64.78 1.6K
12:34 64.70 64.70 64.70 64.70 3.0K
12:35 64.69 64.69 64.69 64.69 1.4K
12:36 64.71 64.71 64.70 64.70 1.8K
12:37 64.72 64.72 64.72 64.72 0.2K
12:38 64.78 64.78 64.78 64.78 0.6K
12:39 64.71 64.75 64.71 64.74 0.9K
12:40 64.78 64.78 64.77 64.77 0.8K
12:41 64.85 64.89 64.85 64.85 1.9K
12:42 64.86 64.88 64.86 64.88 0.5K
12:43 64.90 64.90 64.90 64.90 1.1K
12:44 64.85 64.85 64.77 64.77 4.2K
12:45 64.78 64.78 64.74 64.74 5.2K
12:46 64.71 64.71 64.66 64.66 1.0K
12:47 64.65 64.66 64.65 64.66 3.7K
12:48 64.70 64.70 64.70 64.70 0.5K
12:49 64.74 64.74 64.74 64.74 0.7K
12:50 64.74 64.74 64.65 64.65 1.0K
12:51 64.63 64.63 64.63 64.63 1.8K
12:53 64.66 64.66 64.66 64.66 1.5K
12:54 64.60 64.60 64.60 64.60 1.3K
12:55 64.60 64.60 64.60 64.60 0.9K
12:56 64.57 64.57 64.54 64.54 9.0K
12:57 64.57 64.57 64.54 64.54 1.0K
12:59 64.58 64.64 64.58 64.61 0.9K
13:00 64.61 64.66 64.61 64.66 1.0K
13:01 64.68 64.68 64.62 64.61 1.4K
13:02 64.62 64.63 64.62 64.63 0.6K
13:03 64.63 64.63 64.60 64.60 1.7K
13:04 64.65 64.65 64.65 64.65 0.9K
13:05 64.68 64.68 64.64 64.64 1.2K
13:07 64.74 64.76 64.74 64.76 3.5K
13:08 64.77 64.77 64.62 64.62 2.1K
13:10 64.61 64.61 64.57 64.57 1.1K
13:11 64.62 64.63 64.62 64.63 0.7K
13:12 64.60 64.60 64.60 64.60 0.7K
13:13 64.58 64.59 64.58 64.59 2.2K
13:14 64.70 64.70 64.63 64.63 1.5K
13:15 64.61 64.61 64.61 64.61 0.6K
13:16 64.65 64.69 64.65 64.69 1.4K
13:17 64.63 64.63 64.59 64.59 2.9K
13:18 64.60 64.60 64.60 64.60 5.7K
13:19 64.59 64.62 64.59 64.62 2.1K
13:20 64.67 64.67 64.62 64.63 3.9K
13:21 64.60 64.60 64.58 64.58 0.8K
13:22 64.53 64.54 64.52 64.52 3.7K
13:23 64.56 64.56 64.56 64.56 0.1K
13:24 64.56 64.57 64.56 64.57 1.8K
13:25 64.55 64.56 64.55 64.56 0.6K
13:26 64.62 64.62 64.60 64.60 0.5K
13:27 64.58 64.58 64.49 64.49 9.3K
13:28 64.51 64.53 64.51 64.53 1.6K
13:30 64.55 64.59 64.55 64.57 1.4K
13:31 64.50 64.52 64.50 64.51 0.6K
13:32 64.47 64.48 64.45 64.48 1.5K
13:33 64.46 64.50 64.46 64.50 1.6K
13:34 64.47 64.54 64.47 64.53 1.7K
13:36 64.62 64.63 64.62 64.63 0.6K
13:37 64.64 64.67 64.64 64.67 1.6K
13:38 64.73 64.73 64.69 64.69 1.0K
13:39 64.79 64.79 64.73 64.73 1.6K
13:40 64.74 64.77 64.74 64.77 1.0K
13:42 64.80 64.80 64.78 64.78 0.7K
13:44 64.82 64.82 64.82 64.82 0.3K
13:45 64.82 64.88 64.82 64.83 4.1K
13:46 64.77 64.77 64.77 64.77 0.3K
13:47 64.77 64.77 64.77 64.77 0.7K
13:48 64.73 64.73 64.71 64.72 2.0K
13:49 64.72 64.72 64.70 64.70 0.7K
13:50 64.67 64.67 64.66 64.67 0.5K
13:51 64.68 64.69 64.68 64.69 4.2K
13:52 64.73 64.73 64.73 64.73 1.6K
13:54 64.72 64.73 64.72 64.73 0.8K
13:55 64.67 64.67 64.65 64.65 1.5K
13:56 64.62 64.62 64.61 64.62 2.0K
13:57 64.64 64.64 64.60 64.60 1.4K
13:58 64.58 64.61 64.58 64.61 0.8K
13:59 64.61 64.61 64.59 64.60 2.1K
14:00 64.60 64.70 64.60 64.69 1.5K
14:01 64.66 64.66 64.62 64.66 1.2K
14:02 64.59 64.60 64.59 64.59 0.5K
14:03 64.59 64.59 64.58 64.58 1.0K
14:04 64.59 64.59 64.58 64.58 1.3K
14:05 64.54 64.54 64.54 64.54 1.3K
14:06 64.55 64.57 64.53 64.57 0.9K
14:07 64.54 64.59 64.54 64.58 1.9K
14:08 64.57 64.57 64.56 64.56 1.0K
14:09 64.52 64.60 64.52 64.60 1.4K
14:10 64.62 64.62 64.60 64.60 0.2K
14:11 64.58 64.58 64.56 64.56 1.5K
14:12 64.54 64.55 64.54 64.54 0.4K
14:13 64.56 64.56 64.53 64.53 3.4K
14:14 64.49 64.49 64.48 64.49 3.2K
14:15 64.51 64.53 64.51 64.53 2.9K
14:16 64.53 64.53 64.46 64.46 0.5K
14:17 64.46 64.46 64.44 64.44 1.9K
14:18 64.45 64.45 64.38 64.38 1.0K
14:19 64.38 64.38 64.37 64.38 5.2K
14:20 64.43 64.43 64.36 64.36 1.4K
14:21 64.39 64.43 64.38 64.43 1.1K
14:23 64.52 64.52 64.52 64.52 0.3K
14:24 64.49 64.49 64.43 64.45 1.9K
14:25 64.47 64.47 64.47 64.47 0.5K
14:26 64.50 64.50 64.43 64.43 0.8K
14:27 64.40 64.43 64.40 64.43 0.5K
14:28 64.43 64.43 64.40 64.40 1.7K
14:30 64.52 64.52 64.45 64.47 1.8K
14:31 64.43 64.43 64.43 64.43 0.4K
14:32 64.47 64.47 64.45 64.47 3.2K
14:33 64.49 64.57 64.49 64.57 11.4K
14:34 64.51 64.51 64.49 64.49 1.2K
14:35 64.48 64.48 64.48 64.48 0.5K
14:36 64.48 64.50 64.48 64.50 0.5K
14:37 64.50 64.60 64.50 64.60 2.4K
14:38 64.62 64.62 64.61 64.61 0.2K
14:39 64.64 64.64 64.64 64.64 0.2K
14:40 64.63 64.71 64.63 64.71 1.0K
14:41 64.79 64.79 64.78 64.79 1.5K
14:42 64.83 64.83 64.83 64.83 1.6K
14:43 64.80 64.82 64.80 64.81 0.5K
14:44 64.86 64.87 64.86 64.87 0.8K
14:45 64.85 64.85 64.85 64.85 0.2K
14:46 64.80 64.81 64.80 64.81 0.9K
14:47 64.89 64.89 64.89 64.89 0.5K
14:48 64.90 64.90 64.88 64.88 6.6K
14:49 64.88 64.88 64.85 64.85 1.8K
14:50 64.94 64.96 64.93 64.93 2.9K
14:51 64.95 64.96 64.95 64.96 0.8K
14:52 64.95 64.95 64.95 64.95 0.6K
14:54 64.85 64.85 64.84 64.85 0.3K
14:56 64.75 64.75 64.75 64.75 1.0K
14:57 64.77 64.79 64.77 64.79 2.4K
14:58 64.78 64.78 64.77 64.78 1.7K
15:00 64.80 64.85 64.80 64.81 2.3K
15:01 64.80 64.84 64.80 64.84 1.3K
15:02 64.83 64.87 64.80 64.86 1.0K
15:03 64.86 64.86 64.86 64.86 0.2K
15:04 64.86 64.86 64.83 64.83 0.3K
15:06 64.99 64.99 64.98 64.98 0.8K
15:07 65.03 65.04 64.97 65.04 0.8K
15:08 65.01 65.01 65.01 65.01 0.7K
15:09 64.96 64.96 64.96 64.96 0.5K
15:10 64.89 64.89 64.89 64.89 0.3K
15:11 64.85 64.85 64.85 64.85 3.1K
15:13 64.93 64.97 64.93 64.93 5.1K
15:14 64.93 64.93 64.87 64.87 3.0K
15:15 64.88 64.88 64.81 64.81 1.0K
15:16 64.81 64.81 64.73 64.73 12.7K
15:17 64.71 64.71 64.61 64.61 3.4K
15:18 64.62 64.66 64.62 64.66 4.2K
15:19 64.71 64.74 64.69 64.74 12.9K
15:20 64.74 64.76 64.74 64.76 1.0K
15:21 64.73 64.74 64.71 64.74 5.7K
15:22 64.72 64.73 64.68 64.68 5.5K
15:23 64.68 64.76 64.66 64.76 565.7K
15:24 64.76 64.76 64.75 64.75 8.8K
15:25 64.74 64.77 64.74 64.77 3.6K
15:26 64.78 64.84 64.74 64.82 2.9K
15:27 64.79 64.80 64.74 64.74 2.1K
15:28 64.72 64.72 64.70 64.70 10.7K
15:29 64.71 64.71 64.67 64.69 5.1K
15:30 64.66 64.72 64.66 64.72 6.6K
15:31 64.66 64.66 64.65 64.65 5.9K
15:32 64.68 64.75 64.68 64.68 6.7K
15:33 64.67 64.73 64.67 64.73 5.5K
15:34 64.71 64.72 64.70 64.71 5.9K
15:35 64.70 64.77 64.70 64.77 3.4K
15:36 64.83 64.83 64.81 64.82 7.9K
15:37 64.82 64.88 64.82 64.88 3.2K
15:38 64.85 64.85 64.82 64.85 8.5K
15:39 64.89 64.91 64.89 64.91 3.2K
15:40 64.92 64.92 64.89 64.91 2.4K
15:42 64.89 64.92 64.88 64.92 2.8K
15:43 64.92 64.95 64.92 64.92 1.9K
15:44 64.93 64.97 64.91 64.96 2.6K
15:45 64.95 64.95 64.86 64.86 9.6K
15:46 64.84 64.85 64.81 64.82 6.5K
15:47 64.80 64.80 64.78 64.79 2.8K
15:48 64.76 64.77 64.75 64.77 3.8K
15:49 64.76 64.76 64.76 64.76 0.7K
15:50 64.74 64.75 64.74 64.75 2.7K
15:51 64.77 64.77 64.76 64.76 5.6K
15:52 64.73 64.83 64.73 64.82 5.2K
15:53 64.83 64.85 64.79 64.79 7.2K
15:54 64.79 64.83 64.78 64.82 13.6K
15:55 64.84 64.84 64.78 64.79 9.0K
15:56 64.80 64.85 64.80 64.84 4.8K
15:57 64.81 64.82 64.81 64.82 4.6K
15:58 64.81 64.85 64.81 64.84 5.7K
15:59 64.80 64.80 64.68 64.76 51.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし