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 65.26 65.53 65.26 65.48 229.0K
09:31 65.59 65.59 65.34 65.34 18.1K
09:32 65.27 65.28 65.24 65.27 13.8K
09:33 65.27 65.32 65.19 65.19 10.9K
09:34 65.13 65.26 65.03 65.26 14.2K
09:35 65.26 65.26 65.14 65.14 26.0K
09:36 65.16 65.16 65.04 65.04 23.0K
09:37 65.02 65.07 64.99 64.99 13.7K
09:38 64.98 65.06 64.91 65.06 20.3K
09:39 65.09 65.12 65.06 65.12 20.9K
09:40 65.05 65.05 64.97 64.97 3.5K
09:41 64.93 65.03 64.93 64.95 30.1K
09:42 64.97 65.02 64.87 64.87 15.0K
09:43 64.87 65.13 64.87 65.09 10.2K
09:44 65.11 65.18 64.99 65.00 6.4K
09:45 65.00 65.21 64.93 65.21 12.1K
09:46 65.23 65.33 65.19 65.33 24.2K
09:47 65.39 65.51 65.39 65.40 9.3K
09:48 65.44 65.49 65.43 65.47 3.9K
09:49 65.42 65.42 65.24 65.24 17.2K
09:50 65.20 65.40 65.20 65.39 6.2K
09:51 65.41 65.41 65.26 65.26 4.9K
09:52 65.28 65.31 65.21 65.31 4.3K
09:53 65.36 65.53 65.36 65.49 9.7K
09:54 65.45 65.45 65.29 65.31 8.3K
09:55 65.38 65.38 65.28 65.30 6.6K
09:56 65.33 65.56 65.33 65.56 18.8K
09:57 65.54 65.65 65.47 65.65 6.3K
09:58 65.70 65.86 65.70 65.86 9.3K
09:59 65.92 65.96 65.87 65.89 18.7K
10:00 65.79 65.97 65.79 65.97 15.0K
10:01 65.96 65.96 65.84 65.84 5.6K
10:02 65.83 65.85 65.75 65.78 17.7K
10:03 65.73 65.78 65.73 65.78 3.6K
10:04 65.81 65.81 65.77 65.77 0.7K
10:05 65.66 65.71 65.64 65.64 3.1K
10:06 65.59 65.59 65.53 65.57 6.1K
10:07 65.56 65.61 65.51 65.56 9.1K
10:08 65.57 65.57 65.51 65.52 13.3K
10:09 65.48 65.48 65.40 65.41 23.0K
10:10 65.37 65.41 65.33 65.38 14.0K
10:11 65.41 65.47 65.38 65.47 2.3K
10:12 65.45 65.45 65.33 65.35 12.7K
10:13 65.37 65.38 65.31 65.38 10.8K
10:14 65.39 65.54 65.39 65.54 7.4K
10:15 65.56 65.56 65.39 65.43 8.5K
10:16 65.34 65.35 65.28 65.35 4.4K
10:17 65.37 65.52 65.37 65.46 8.0K
10:18 65.47 65.50 65.38 65.50 5.1K
10:19 65.49 65.61 65.47 65.58 11.7K
10:20 65.57 65.67 65.54 65.66 7.6K
10:21 65.60 65.74 65.59 65.65 7.0K
10:22 65.64 65.67 65.58 65.58 11.3K
10:23 65.57 65.57 65.43 65.43 8.7K
10:24 65.40 65.41 65.30 65.37 14.4K
10:25 65.34 65.35 65.32 65.35 11.4K
10:26 65.40 65.42 65.36 65.41 9.3K
10:27 65.39 65.46 65.38 65.43 24.4K
10:28 65.44 65.48 65.34 65.34 13.2K
10:29 65.36 65.36 65.27 65.27 17.2K
10:30 65.34 65.44 65.34 65.44 7.2K
10:31 65.36 65.36 65.21 65.23 6.4K
10:32 65.21 65.21 65.12 65.16 13.1K
10:33 65.13 65.26 65.11 65.15 28.1K
10:34 65.11 65.12 65.07 65.07 5.1K
10:35 65.06 65.07 65.02 65.02 10.3K
10:36 65.02 65.02 64.97 65.01 18.0K
10:37 64.99 65.16 64.99 65.16 24.4K
10:38 65.15 65.20 65.12 65.13 24.5K
10:39 65.15 65.17 65.09 65.15 10.2K
10:40 65.14 65.18 65.02 65.02 18.4K
10:41 65.05 65.10 64.98 65.10 8.3K
10:42 65.14 65.14 65.09 65.10 5.9K
10:43 65.04 65.07 64.97 64.99 19.6K
10:44 64.98 65.01 64.91 64.92 15.3K
10:45 64.90 64.94 64.84 64.84 26.2K
10:46 64.81 64.81 64.72 64.75 20.7K
10:47 64.76 64.80 64.71 64.73 27.8K
10:48 64.74 64.82 64.73 64.80 8.5K
10:49 64.77 64.77 64.63 64.63 22.7K
10:50 64.64 64.67 64.60 64.61 30.3K
10:51 64.63 64.76 64.60 64.74 23.3K
10:52 64.80 65.08 64.80 65.00 33.6K
10:53 65.07 65.20 65.07 65.20 36.4K
10:54 65.21 65.21 65.10 65.14 18.4K
10:55 65.08 65.25 65.04 65.04 14.9K
10:56 65.07 65.17 64.99 65.16 12.8K
10:57 65.15 65.27 65.15 65.27 12.2K
10:58 65.28 65.37 65.28 65.35 8.8K
10:59 65.28 65.29 65.18 65.18 5.8K
11:00 65.13 65.28 65.13 65.21 20.4K
11:01 65.25 65.56 65.22 65.49 63.9K
11:02 65.47 65.63 65.41 65.60 13.2K
11:03 65.64 65.68 65.60 65.67 17.9K
11:04 65.57 65.86 65.57 65.84 18.8K
11:05 65.88 65.88 65.58 65.58 13.4K
11:06 65.65 65.65 65.52 65.56 19.2K
11:07 65.52 65.63 65.48 65.49 6.6K
11:08 65.47 65.64 65.47 65.64 3.1K
11:09 65.68 65.68 65.46 65.46 8.9K
11:10 65.54 65.70 65.50 65.70 8.9K
11:11 65.71 65.83 65.69 65.79 41.8K
11:12 65.79 65.87 65.79 65.87 12.8K
11:13 65.85 66.00 65.77 66.00 11.6K
11:14 66.01 66.04 65.93 65.93 13.3K
11:15 65.99 66.09 65.96 66.07 16.4K
11:16 66.02 66.11 65.95 65.95 15.9K
11:17 65.91 66.05 65.86 66.05 15.4K
11:18 66.11 66.11 65.95 65.94 2.2K
11:19 65.90 65.90 65.84 65.84 8.1K
11:20 65.84 66.04 65.84 66.04 15.6K
11:21 66.07 66.10 66.06 66.07 8.4K
11:22 65.97 66.01 65.93 65.98 14.2K
11:23 65.96 66.01 65.90 65.93 10.9K
11:24 65.94 66.03 65.89 66.03 3.4K
11:25 65.96 65.96 65.74 65.83 52.1K
11:26 65.79 65.82 65.71 65.71 21.1K
11:27 65.69 65.80 65.69 65.73 10.2K
11:28 65.72 65.83 65.72 65.80 7.9K
11:29 65.72 65.76 65.65 65.72 23.2K
11:30 65.76 65.91 65.76 65.84 9.9K
11:31 65.79 65.88 65.79 65.88 8.6K
11:32 65.81 65.88 65.81 65.85 4.5K
11:33 65.82 65.97 65.82 65.95 6.9K
11:34 65.95 66.00 65.85 65.88 7.2K
11:35 65.88 65.88 65.55 65.55 30.3K
11:36 65.51 65.57 65.49 65.49 8.9K
11:37 65.36 65.36 65.28 65.28 12.1K
11:38 65.32 65.43 65.30 65.43 6.7K
11:39 65.40 65.40 65.30 65.35 16.0K
11:40 65.39 65.39 65.22 65.22 2.5K
11:41 65.28 65.32 65.28 65.30 11.5K
11:42 65.48 65.62 65.46 65.60 7.7K
11:43 65.62 65.62 65.51 65.56 4.1K
11:44 65.57 65.59 65.45 65.45 13.6K
11:45 65.43 65.43 65.34 65.37 5.3K
11:46 65.47 65.51 65.43 65.51 1.4K
11:47 65.57 65.70 65.57 65.70 8.2K
11:48 65.69 65.73 65.64 65.68 4.6K
11:49 65.72 65.77 65.72 65.74 4.6K
11:50 65.69 65.71 65.62 65.71 2.4K
11:51 65.71 65.78 65.71 65.74 2.1K
11:52 65.68 65.69 65.64 65.67 8.9K
11:53 65.60 65.60 65.57 65.57 16.5K
11:54 65.57 65.60 65.57 65.58 4.0K
11:55 65.66 65.71 65.60 65.71 14.8K
11:56 65.62 65.63 65.59 65.59 3.7K
11:57 65.64 65.64 65.64 65.63 3.3K
11:58 65.51 65.51 65.40 65.44 3.0K
11:59 65.46 65.52 65.46 65.52 2.5K
12:00 65.49 65.61 65.49 65.51 9.7K
12:01 65.48 65.61 65.47 65.61 7.3K
12:02 65.67 65.70 65.67 65.69 3.6K
12:03 65.72 65.72 65.67 65.72 1.9K
12:04 65.70 65.70 65.55 65.55 6.4K
12:05 65.56 65.73 65.56 65.73 3.1K
12:06 65.80 65.83 65.71 65.75 8.2K
12:07 65.74 65.74 65.59 65.61 2.5K
12:08 65.61 65.67 65.60 65.62 5.5K
12:09 65.63 65.63 65.58 65.61 1.8K
12:10 65.65 66.00 65.65 65.82 42.1K
12:11 65.77 65.82 65.77 65.82 0.8K
12:12 65.78 65.78 65.71 65.71 7.1K
12:13 65.84 65.89 65.84 65.89 4.1K
12:14 65.91 65.92 65.86 65.86 3.5K
12:15 65.95 65.95 65.91 65.91 1.9K
12:16 65.82 65.82 65.69 65.69 3.0K
12:17 65.66 65.66 65.58 65.58 6.5K
12:18 65.60 65.65 65.57 65.57 5.3K
12:19 65.59 65.59 65.59 65.59 0.9K
12:20 65.60 65.60 65.50 65.50 1.2K
12:21 65.48 65.56 65.48 65.56 2.7K
12:22 65.52 65.52 65.46 65.47 2.7K
12:23 65.45 65.46 65.43 65.43 23.5K
12:24 65.43 65.43 65.40 65.43 10.7K
12:25 65.48 65.48 65.45 65.45 1.0K
12:26 65.44 65.44 65.33 65.33 3.7K
12:27 65.32 65.40 65.32 65.38 3.0K
12:28 65.39 65.41 65.39 65.41 2.5K
12:29 65.51 65.52 65.51 65.52 1.3K
12:30 65.57 65.59 65.57 65.58 2.2K
12:31 65.47 65.50 65.45 65.45 6.7K
12:32 65.48 65.51 65.39 65.51 9.9K
12:33 65.54 65.54 65.50 65.50 3.4K
12:34 65.54 65.58 65.54 65.58 0.8K
12:35 65.52 65.56 65.51 65.56 3.2K
12:36 65.69 65.77 65.67 65.77 12.6K
12:37 65.80 65.80 65.79 65.79 0.9K
12:38 65.81 65.84 65.78 65.79 2.1K
12:39 65.77 65.83 65.74 65.82 6.6K
12:40 65.82 65.82 65.73 65.73 1.1K
12:41 65.82 65.82 65.82 65.82 0.4K
12:42 65.81 65.82 65.81 65.81 7.8K
12:43 65.69 65.69 65.69 65.69 2.5K
12:44 65.70 65.70 65.65 65.65 3.8K
12:45 65.64 65.69 65.63 65.68 1.9K
12:46 65.73 65.73 65.63 65.63 5.2K
12:47 65.64 65.66 65.62 65.66 2.1K
12:48 65.69 65.69 65.69 65.69 1.1K
12:49 65.73 65.79 65.73 65.74 6.5K
12:50 65.74 65.74 65.74 65.74 1.0K
12:51 65.63 65.72 65.63 65.72 5.7K
12:52 65.80 65.83 65.80 65.83 4.1K
12:53 65.78 65.79 65.76 65.76 1.5K
12:54 65.76 65.76 65.73 65.73 4.1K
12:55 65.75 65.83 65.75 65.83 4.9K
12:56 65.74 65.97 65.74 65.92 12.3K
12:57 65.91 65.98 65.91 65.98 1.9K
12:58 65.94 65.97 65.93 65.93 6.8K
12:59 65.85 65.85 65.85 65.85 2.1K
13:00 65.92 65.99 65.92 65.94 5.2K
13:01 65.94 65.94 65.94 65.94 0.8K
13:02 65.99 65.99 65.96 65.97 3.4K
13:03 66.01 66.01 65.99 66.00 6.9K
13:04 66.01 66.01 65.94 66.00 3.5K
13:05 66.03 66.03 66.00 66.01 5.3K
13:06 66.00 66.00 65.94 65.94 1.3K
13:07 65.94 65.94 65.87 65.87 2.5K
13:08 65.88 65.92 65.88 65.92 2.7K
13:09 65.87 65.87 65.82 65.82 1.8K
13:10 65.79 65.80 65.73 65.73 13.3K
13:11 65.71 65.71 65.63 65.64 4.2K
13:12 65.67 65.67 65.64 65.66 3.7K
13:13 65.65 65.67 65.62 65.66 4.0K
13:14 65.69 65.69 65.60 65.60 2.7K
13:15 65.62 65.64 65.62 65.62 6.3K
13:16 65.59 65.61 65.54 65.54 1.1K
13:17 65.60 65.60 65.55 65.55 4.1K
13:18 65.56 65.63 65.51 65.61 6.5K
13:19 65.63 65.66 65.60 65.66 1.0K
13:20 65.67 65.75 65.67 65.75 7.6K
13:21 65.76 65.84 65.76 65.84 5.5K
13:22 65.86 65.89 65.86 65.89 1.1K
13:23 65.85 65.89 65.85 65.89 1.7K
13:24 65.85 65.86 65.85 65.86 1.1K
13:25 65.91 65.97 65.90 65.97 3.7K
13:26 65.94 65.95 65.90 65.95 5.5K
13:27 65.94 66.03 65.94 66.03 5.7K
13:28 66.02 66.02 65.98 65.98 1.5K
13:29 65.91 65.94 65.91 65.93 4.0K
13:30 65.93 65.93 65.83 65.83 5.0K
13:31 65.85 65.85 65.77 65.79 4.9K
13:32 65.77 65.97 65.77 65.97 10.2K
13:33 65.90 66.00 65.85 65.97 3.5K
13:34 65.99 66.07 65.99 66.00 8.7K
13:35 66.03 66.26 66.03 66.26 6.1K
13:36 66.27 66.32 66.26 66.27 8.4K
13:37 66.23 66.37 66.20 66.37 35.4K
13:38 66.41 66.43 66.37 66.43 17.7K
13:39 66.47 66.52 66.45 66.51 13.5K
13:40 66.54 66.62 66.48 66.59 6.7K
13:41 66.63 66.69 66.63 66.66 4.9K
13:42 66.66 66.72 66.61 66.72 6.6K
13:43 66.70 66.70 66.52 66.52 12.5K
13:44 66.55 66.58 66.48 66.48 5.3K
13:45 66.55 66.55 66.47 66.48 24.2K
13:46 66.47 66.60 66.47 66.60 5.7K
13:47 66.57 66.60 66.57 66.60 1.7K
13:48 66.64 66.79 66.64 66.79 9.4K
13:49 66.76 66.82 66.76 66.81 8.3K
13:50 66.86 66.86 66.71 66.73 21.1K
13:51 66.69 66.84 66.69 66.84 5.3K
13:52 66.83 66.86 66.75 66.75 8.1K
13:53 66.77 66.77 66.70 66.70 1.0K
13:54 66.64 66.67 66.64 66.67 2.4K
13:55 66.61 66.61 66.53 66.57 2.8K
13:56 66.62 66.66 66.62 66.66 3.3K
13:58 66.66 66.71 66.66 66.69 3.2K
13:59 66.72 66.75 66.71 66.75 13.8K
14:00 66.80 66.84 66.80 66.84 1.0K
14:01 66.79 66.86 66.79 66.80 3.9K
14:02 66.67 66.68 66.66 66.66 2.7K
14:03 66.75 66.75 66.66 66.66 1.6K
14:04 66.64 66.64 66.57 66.60 10.0K
14:05 66.63 66.63 66.47 66.47 5.4K
14:06 66.48 66.58 66.48 66.55 7.3K
14:07 66.55 66.55 66.45 66.45 5.0K
14:08 66.43 66.43 66.42 66.42 1.7K
14:09 66.40 66.47 66.37 66.47 5.0K
14:10 66.40 66.43 66.40 66.43 4.1K
14:11 66.47 66.47 66.38 66.38 5.8K
14:12 66.39 66.41 66.38 66.41 1.0K
14:13 66.41 66.41 66.38 66.38 0.3K
14:14 66.39 66.39 66.37 66.38 1.6K
14:15 66.38 66.38 66.37 66.37 0.6K
14:16 66.34 66.34 66.32 66.32 3.6K
14:17 66.33 66.33 66.24 66.24 4.5K
14:18 66.21 66.24 66.21 66.24 3.4K
14:19 66.28 66.28 66.23 66.23 1.8K
14:20 66.21 66.22 66.17 66.19 5.0K
14:21 66.26 66.26 66.23 66.23 9.0K
14:22 66.23 66.25 66.18 66.21 3.3K
14:23 66.28 66.34 66.26 66.34 4.6K
14:24 66.35 66.35 66.35 66.35 0.8K
14:25 66.23 66.25 66.23 66.25 1.3K
14:27 66.15 66.31 66.15 66.31 2.5K
14:28 66.30 66.32 66.30 66.32 2.8K
14:29 66.33 66.36 66.31 66.36 2.6K
14:30 66.41 66.44 66.41 66.42 4.0K
14:31 66.35 66.35 66.30 66.31 2.7K
14:32 66.27 66.28 66.25 66.28 6.9K
14:33 66.33 66.42 66.33 66.41 2.2K
14:34 66.41 66.41 66.41 66.41 2.2K
14:35 66.36 66.40 66.36 66.40 3.2K
14:36 66.26 66.26 66.26 66.26 0.9K
14:37 66.23 66.23 66.23 66.23 0.3K
14:39 66.31 66.32 66.31 66.31 4.0K
14:40 66.34 66.34 66.34 66.34 0.5K
14:42 66.33 66.38 66.33 66.38 6.5K
14:43 66.32 66.32 66.26 66.28 3.2K
14:44 66.27 66.29 66.27 66.29 2.8K
14:45 66.31 66.31 66.24 66.29 8.2K
14:46 66.31 66.31 66.31 66.31 1.2K
14:47 66.38 66.46 66.37 66.46 5.2K
14:48 66.50 66.52 66.50 66.51 5.7K
14:49 66.49 66.49 66.47 66.47 0.7K
14:50 66.42 66.44 66.40 66.44 1.3K
14:51 66.48 66.50 66.48 66.50 0.7K
14:52 66.54 66.59 66.54 66.59 5.1K
14:53 66.60 66.60 66.47 66.47 6.9K
14:54 66.49 66.50 66.44 66.44 11.7K
14:55 66.47 66.47 66.47 66.47 1.7K
14:56 66.44 66.44 66.43 66.43 2.4K
14:57 66.38 66.41 66.38 66.41 2.8K
14:58 66.33 66.33 66.30 66.30 3.3K
14:59 66.31 66.32 66.30 66.32 4.4K
15:00 66.38 66.38 66.31 66.31 2.1K
15:01 66.27 66.27 66.17 66.17 9.0K
15:02 66.19 66.27 66.19 66.27 2.5K
15:03 66.24 66.27 66.24 66.27 1.8K
15:04 66.30 66.30 66.30 66.30 2.3K
15:05 66.35 66.35 66.22 66.22 9.1K
15:06 66.22 66.24 66.21 66.22 2.1K
15:07 66.24 66.34 66.24 66.34 4.4K
15:08 66.35 66.39 66.33 66.33 4.2K
15:09 66.39 66.40 66.37 66.40 5.9K
15:10 66.35 66.42 66.35 66.41 10.2K
15:11 66.47 66.51 66.47 66.51 4.3K
15:12 66.47 66.56 66.46 66.56 4.7K
15:13 66.57 66.57 66.51 66.52 5.9K
15:14 66.56 66.62 66.56 66.62 11.4K
15:15 66.55 66.55 66.54 66.54 2.9K
15:16 66.52 66.55 66.50 66.50 4.5K
15:17 66.52 66.52 66.45 66.45 390.7K
15:18 66.43 66.52 66.41 66.41 11.1K
15:19 66.46 66.47 66.46 66.47 5.7K
15:20 66.51 66.61 66.51 66.60 1.7K
15:21 66.61 66.67 66.61 66.67 6.8K
15:22 66.63 66.70 66.63 66.70 26.2K
15:23 66.70 66.70 66.64 66.64 80.0K
15:24 66.63 66.70 66.63 66.69 23.1K
15:25 66.67 66.70 66.64 66.64 68.1K
15:26 66.65 66.69 66.55 66.55 6.8K
15:27 66.51 66.60 66.48 66.60 3.0K
15:28 66.59 66.59 66.55 66.58 10.7K
15:29 66.55 66.55 66.53 66.53 3.0K
15:30 66.51 66.59 66.51 66.58 12.9K
15:31 66.58 66.63 66.58 66.63 3.7K
15:32 66.63 66.66 66.63 66.65 5.9K
15:33 66.65 66.68 66.64 66.65 4.9K
15:34 66.67 66.72 66.64 66.72 4.6K
15:35 66.72 66.74 66.60 66.60 3.3K
15:36 66.57 66.63 66.54 66.56 5.6K
15:37 66.54 66.57 66.47 66.56 20.2K
15:38 66.55 66.65 66.55 66.62 2.8K
15:39 66.57 66.60 66.57 66.59 2.6K
15:40 66.57 66.58 66.52 66.53 6.4K
15:41 66.50 66.50 66.47 66.50 20.5K
15:42 66.53 66.59 66.53 66.53 12.9K
15:43 66.54 66.55 66.52 66.52 8.6K
15:44 66.51 66.58 66.50 66.58 5.6K
15:45 66.58 66.64 66.58 66.64 5.2K
15:46 66.66 66.66 66.53 66.53 8.5K
15:47 66.49 66.49 66.42 66.45 8.1K
15:48 66.43 66.47 66.43 66.48 13.2K
15:49 66.49 66.49 66.45 66.44 8.2K
15:50 66.39 66.45 66.37 66.36 16.3K
15:51 66.37 66.40 66.32 66.33 12.4K
15:52 66.33 66.39 66.30 66.30 9.7K
15:53 66.29 66.30 66.26 66.27 13.4K
15:54 66.27 66.32 66.22 66.32 24.8K
15:55 66.24 66.29 66.24 66.29 15.0K
15:56 66.27 66.28 66.26 66.28 8.6K
15:57 66.28 66.30 66.27 66.27 4.4K
15:58 66.33 66.35 66.32 66.34 7.0K
15:59 66.33 66.41 66.32 66.32 39.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし