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 60.66 60.66 60.45 60.53 565.1K
09:31 60.54 60.82 60.51 60.82 45.2K
09:32 60.87 60.92 60.68 60.71 148.1K
09:33 60.72 60.86 60.72 60.83 84.6K
09:34 60.83 60.83 60.68 60.74 11.8K
09:35 60.78 60.78 60.49 60.54 55.9K
09:36 60.52 60.54 60.33 60.33 63.6K
09:37 60.31 60.42 60.27 60.39 41.6K
09:38 60.41 60.44 60.20 60.20 63.6K
09:39 60.25 60.42 60.25 60.37 57.1K
09:40 60.42 60.43 60.16 60.21 65.9K
09:41 60.16 60.22 60.06 60.06 47.7K
09:42 60.00 60.03 59.92 59.92 76.6K
09:43 59.96 59.99 59.88 59.90 58.5K
09:44 59.92 60.02 59.80 59.98 41.6K
09:45 60.02 60.02 59.80 59.83 30.1K
09:46 59.80 60.23 59.80 60.23 61.3K
09:47 60.27 60.48 60.25 60.39 23.1K
09:48 60.39 60.51 60.26 60.46 59.5K
09:49 60.38 60.53 60.35 60.35 27.4K
09:50 60.39 60.63 60.36 60.60 36.0K
09:51 60.61 61.09 60.61 61.09 64.9K
09:52 61.12 61.30 61.12 61.17 60.6K
09:53 61.17 61.36 61.15 61.36 27.0K
09:54 61.38 61.45 61.34 61.40 21.7K
09:55 61.36 61.49 61.30 61.31 32.4K
09:56 61.35 61.59 61.35 61.59 27.2K
09:57 61.62 61.77 61.62 61.66 26.6K
09:58 61.66 61.82 61.62 61.82 18.2K
09:59 61.90 61.94 61.86 61.88 14.4K
10:00 61.82 62.13 61.79 62.13 33.4K
10:01 62.11 62.11 61.72 61.83 11.6K
10:02 61.77 61.77 61.58 61.60 13.5K
10:03 61.60 61.74 61.50 61.56 14.7K
10:04 61.59 61.77 61.59 61.63 23.6K
10:05 61.67 61.96 61.62 61.84 31.5K
10:06 61.90 62.02 61.89 61.89 33.0K
10:07 61.83 61.90 61.69 61.72 20.3K
10:08 61.63 61.82 61.61 61.80 23.0K
10:09 61.80 61.84 61.73 61.82 17.9K
10:10 61.77 62.40 61.77 62.34 46.0K
10:11 62.42 62.96 62.42 62.78 74.6K
10:12 62.70 62.90 62.58 62.86 70.0K
10:13 62.82 63.18 62.82 63.17 45.8K
10:14 63.19 63.19 62.73 62.76 67.2K
10:15 62.86 63.39 62.86 63.21 31.7K
10:16 63.19 63.69 63.19 63.57 32.6K
10:17 63.60 64.15 63.60 64.11 68.6K
10:18 64.01 64.01 63.54 63.65 70.4K
10:19 63.64 63.67 63.33 63.36 32.5K
10:20 63.38 63.38 62.82 62.82 40.2K
10:21 62.80 63.13 62.80 62.98 29.7K
10:22 62.83 62.83 62.52 62.59 29.5K
10:23 62.53 62.53 62.02 62.16 27.0K
10:24 62.23 62.24 61.76 61.99 44.9K
10:25 62.04 62.37 62.00 62.23 20.5K
10:26 62.25 62.51 62.13 62.49 39.9K
10:27 62.48 62.48 61.95 62.01 36.4K
10:28 61.99 61.99 61.61 61.64 64.4K
10:29 61.62 61.80 61.47 61.68 45.9K
10:30 61.91 61.91 61.52 61.64 48.4K
10:31 61.74 62.12 61.64 62.12 17.2K
10:32 62.20 62.21 62.05 62.18 24.5K
10:33 62.37 62.87 62.37 62.69 134.1K
10:34 62.61 62.69 61.85 61.85 61.3K
10:35 61.83 62.02 61.65 61.72 107.2K
10:36 61.63 61.88 61.55 61.80 41.7K
10:37 61.79 62.02 61.79 61.80 15.8K
10:38 61.75 61.86 61.65 61.71 33.3K
10:39 61.74 61.74 61.64 61.70 38.1K
10:40 61.65 61.86 61.65 61.79 48.4K
10:41 61.79 61.81 61.62 61.72 8.6K
10:42 61.68 61.95 61.66 61.86 19.0K
10:43 61.94 61.95 61.83 61.95 11.8K
10:44 62.02 62.15 61.94 62.15 13.6K
10:45 62.16 62.37 62.10 62.37 45.0K
10:46 62.40 62.40 62.12 62.12 20.7K
10:47 62.06 62.17 61.92 62.09 19.3K
10:48 62.06 62.14 62.03 62.11 8.0K
10:49 62.15 62.20 62.11 62.19 14.1K
10:50 62.23 62.49 62.19 62.46 22.7K
10:51 62.46 62.56 62.34 62.54 15.6K
10:52 62.53 62.54 62.43 62.45 12.4K
10:53 62.46 62.64 62.45 62.64 14.9K
10:54 62.65 62.78 62.65 62.71 19.5K
10:55 62.70 62.75 62.61 62.61 20.3K
10:56 62.54 62.55 62.25 62.35 38.4K
10:57 62.37 62.42 62.32 62.39 27.6K
10:58 62.36 62.44 62.35 62.39 15.9K
10:59 62.44 62.46 62.36 62.46 8.7K
11:00 62.32 62.47 62.28 62.45 34.9K
11:01 62.53 62.55 62.44 62.51 20.8K
11:02 62.52 62.62 62.51 62.62 9.9K
11:03 62.55 62.65 62.55 62.65 7.9K
11:04 62.63 62.63 62.36 62.44 9.1K
11:05 62.43 62.43 62.06 62.06 25.1K
11:06 62.08 62.20 62.08 62.20 10.6K
11:07 62.04 62.04 61.94 61.97 24.0K
11:08 61.87 61.95 61.87 61.92 10.0K
11:09 61.90 61.94 61.81 61.81 3.4K
11:10 61.83 62.04 61.81 62.04 30.7K
11:11 61.99 62.08 61.97 62.08 4.9K
11:12 62.00 62.00 61.92 61.93 8.9K
11:13 61.99 62.17 61.99 62.14 12.9K
11:14 62.13 62.20 61.42 61.42 38.1K
11:15 61.42 61.58 61.22 61.43 71.4K
11:16 61.38 61.57 61.33 61.57 32.5K
11:17 61.57 61.72 61.43 61.68 25.2K
11:18 61.65 61.65 61.44 61.50 2.5K
11:19 61.69 61.83 61.67 61.80 10.7K
11:20 61.75 61.96 61.75 61.96 4.2K
11:21 61.87 61.87 61.69 61.82 24.2K
11:22 61.77 61.86 61.64 61.75 24.2K
11:23 61.80 61.80 61.63 61.66 6.1K
11:24 61.62 61.62 61.52 61.54 9.3K
11:25 61.58 61.75 61.55 61.66 11.6K
11:26 61.76 61.76 61.56 61.63 14.0K
11:27 61.53 61.68 61.53 61.61 8.1K
11:28 61.75 61.75 61.69 61.69 0.8K
11:29 61.67 61.67 61.57 61.57 1.3K
11:30 61.60 61.85 61.60 61.85 7.9K
11:31 61.86 61.86 61.72 61.85 16.6K
11:32 61.83 61.87 61.77 61.87 4.8K
11:33 61.89 61.94 61.81 61.81 14.2K
11:34 61.79 61.82 61.75 61.75 6.8K
11:35 61.86 62.01 61.86 61.98 6.9K
11:36 61.95 62.10 61.94 62.00 8.2K
11:37 61.99 62.14 61.91 62.13 23.5K
11:38 62.13 62.31 62.13 62.19 27.8K
11:39 62.18 62.18 62.04 62.04 18.7K
11:40 61.97 62.23 61.97 62.21 29.7K
11:41 62.22 62.23 62.21 62.22 14.2K
11:42 62.37 62.37 62.20 62.20 12.6K
11:43 62.33 62.33 62.29 62.29 4.3K
11:44 62.32 62.45 62.26 62.35 11.5K
11:45 62.35 62.35 62.16 62.17 24.3K
11:46 62.12 62.18 62.06 62.06 18.1K
11:47 62.11 62.19 62.10 62.19 28.1K
11:48 62.20 62.20 62.13 62.20 18.6K
11:49 62.27 62.27 62.18 62.21 17.1K
11:50 62.21 62.32 62.21 62.26 18.4K
11:51 62.21 62.21 62.07 62.07 12.0K
11:52 62.07 62.16 62.07 62.11 12.0K
11:53 62.12 62.13 61.95 61.99 9.6K
11:54 62.00 62.00 61.95 61.95 8.0K
11:55 61.99 62.05 61.96 61.97 8.4K
11:56 62.00 62.15 62.00 62.15 4.2K
11:57 62.13 62.15 61.99 61.99 16.3K
11:58 62.03 62.03 61.91 61.98 16.1K
11:59 61.92 62.02 61.92 61.96 19.2K
12:00 61.90 61.91 61.80 61.91 4.8K
12:01 61.87 61.87 61.78 61.78 2.2K
12:02 61.78 61.90 61.78 61.90 8.7K
12:03 61.81 61.83 61.78 61.81 15.0K
12:04 61.83 61.88 61.77 61.88 98.0K
12:05 61.83 61.88 61.80 61.80 25.9K
12:06 61.81 61.86 61.71 61.73 12.1K
12:07 61.74 61.86 61.74 61.82 10.5K
12:08 61.83 61.83 61.71 61.74 12.0K
12:09 61.77 61.77 61.70 61.73 14.5K
12:10 61.75 61.75 61.59 61.59 17.1K
12:11 61.57 61.77 61.57 61.74 22.8K
12:12 61.73 61.79 61.71 61.71 10.7K
12:13 61.76 61.87 61.76 61.85 17.1K
12:14 61.78 61.80 61.75 61.77 4.4K
12:15 61.81 61.83 61.71 61.71 14.4K
12:16 61.68 61.75 61.63 61.66 9.4K
12:17 61.59 61.73 61.59 61.68 20.9K
12:18 61.62 61.62 61.52 61.59 27.4K
12:19 61.61 61.71 61.61 61.71 17.1K
12:20 61.68 61.73 61.54 61.58 17.8K
12:21 61.55 61.63 61.39 61.39 15.9K
12:22 61.38 61.38 61.27 61.37 19.9K
12:23 61.30 61.35 61.27 61.35 18.0K
12:24 61.38 61.57 61.33 61.54 22.9K
12:25 61.57 61.70 61.57 61.68 10.0K
12:26 61.69 61.83 61.69 61.83 14.7K
12:27 61.82 61.88 61.71 61.71 24.1K
12:28 61.71 61.79 61.71 61.77 5.6K
12:29 61.76 61.83 61.76 61.79 6.0K
12:30 61.75 61.87 61.75 61.87 4.0K
12:31 61.87 62.02 61.87 62.02 5.2K
12:32 61.98 61.98 61.82 61.86 4.8K
12:33 61.84 61.93 61.81 61.83 19.5K
12:34 61.85 61.91 61.82 61.91 8.6K
12:35 61.91 61.91 61.83 61.84 8.3K
12:36 61.88 61.88 61.80 61.86 19.3K
12:37 61.80 61.87 61.80 61.85 11.5K
12:38 61.83 61.83 61.76 61.83 15.6K
12:39 61.82 61.85 61.70 61.70 10.0K
12:40 61.63 61.73 61.60 61.69 8.1K
12:41 61.69 61.69 61.58 61.58 7.8K
12:42 61.56 61.56 61.43 61.49 21.5K
12:43 61.50 61.50 61.44 61.44 4.6K
12:44 61.40 61.47 61.38 61.47 25.6K
12:45 61.43 61.43 61.38 61.38 8.7K
12:46 61.32 61.36 61.28 61.29 14.0K
12:47 61.27 61.35 61.27 61.31 17.0K
12:48 61.27 61.39 61.18 61.39 22.0K
12:49 61.35 61.42 61.32 61.42 13.4K
12:50 61.43 61.43 61.27 61.28 11.9K
12:51 61.37 61.45 61.37 61.45 6.3K
12:52 61.39 61.40 61.29 61.39 23.8K
12:53 61.40 61.41 61.35 61.37 14.3K
12:54 61.40 61.45 61.37 61.42 22.5K
12:55 61.43 61.45 61.34 61.34 6.5K
12:56 61.34 61.34 61.20 61.22 6.5K
12:57 61.16 61.23 61.12 61.12 15.1K
12:58 61.11 61.11 60.99 61.07 15.6K
12:59 61.07 61.12 61.05 61.08 5.6K
13:00 61.09 61.87 61.09 61.69 43.0K
13:01 61.52 61.78 61.52 61.76 20.1K
13:02 61.52 61.52 61.41 61.49 12.2K
13:03 61.43 61.73 61.43 61.73 6.7K
13:04 61.47 61.47 61.47 61.47 0.9K
13:05 61.46 61.47 61.40 61.45 33.3K
13:06 61.47 61.48 61.29 61.38 14.4K
13:07 61.33 61.39 61.27 61.39 16.8K
13:08 61.39 61.48 61.33 61.45 4.9K
13:09 61.45 61.56 61.45 61.48 9.0K
13:10 61.47 61.54 61.46 61.54 9.2K
13:13 61.69 61.69 61.66 61.66 1.9K
13:14 61.66 61.75 61.66 61.72 0.9K
13:15 61.73 61.73 61.57 61.73 3.2K
13:16 61.87 61.89 61.84 61.84 2.3K
13:17 61.91 61.91 61.75 61.77 6.3K
13:18 61.84 61.84 61.76 61.76 5.5K
13:19 61.78 61.92 61.78 61.86 5.4K
13:20 61.84 61.87 61.81 61.83 18.3K
13:21 61.84 61.84 61.69 61.69 1.6K
13:22 61.74 61.78 61.74 61.78 3.2K
13:23 61.77 61.82 61.77 61.81 4.2K
13:24 61.87 61.87 61.83 61.83 2.6K
13:25 61.79 61.90 61.79 61.90 8.2K
13:26 61.85 61.88 61.85 61.88 1.3K
13:28 61.79 61.90 61.78 61.90 3.9K
13:29 61.83 61.99 61.83 61.99 3.1K
13:30 61.93 62.00 61.93 61.93 3.2K
13:31 61.92 61.92 61.85 61.85 6.2K
13:32 61.76 61.76 61.76 61.76 0.2K
13:33 61.82 61.85 61.82 61.85 4.6K
13:34 61.95 61.98 61.95 61.98 0.4K
13:35 62.05 62.05 61.86 61.98 11.3K
13:36 62.06 62.19 62.04 62.13 5.8K
13:37 62.14 62.15 62.02 62.02 2.6K
13:38 62.05 62.09 62.02 62.08 1.3K
13:39 62.19 62.23 62.19 62.23 4.5K
13:40 62.17 62.17 62.08 62.08 2.3K
13:41 62.03 62.20 62.03 62.20 1.7K
13:42 62.19 62.19 62.19 62.19 3.5K
13:43 62.27 62.32 62.22 62.32 5.9K
13:44 62.29 62.29 62.29 62.29 0.9K
13:45 62.31 62.42 62.24 62.24 15.9K
13:46 62.13 62.47 62.04 62.43 59.5K
13:47 62.46 62.48 62.42 62.42 4.5K
13:48 62.41 62.42 62.33 62.33 1.5K
13:49 62.24 62.24 62.24 62.24 7.0K
13:50 62.34 62.39 62.34 62.39 3.7K
13:51 62.40 62.40 62.29 62.29 11.1K
13:52 62.20 62.20 62.20 62.20 0.7K
13:53 62.22 62.29 62.22 62.29 3.4K
13:54 62.30 62.30 62.30 62.30 0.6K
13:55 62.27 62.27 62.23 62.25 1.4K
13:56 62.25 62.25 62.25 62.25 0.4K
13:58 62.42 62.49 62.42 62.49 10.0K
13:59 62.44 62.45 62.40 62.41 5.7K
14:00 62.42 62.47 62.35 62.35 11.2K
14:01 62.34 62.38 62.30 62.38 2.5K
14:02 62.32 62.38 62.27 62.35 6.6K
14:03 62.34 62.43 62.33 62.41 12.0K
14:04 62.47 62.48 62.38 62.38 5.3K
14:05 62.34 62.34 62.24 62.24 7.1K
14:06 62.21 62.21 62.13 62.18 6.2K
14:08 62.36 62.36 62.36 62.36 0.7K
14:09 62.35 62.35 62.35 62.35 2.7K
14:10 62.38 62.50 62.38 62.47 2.7K
14:11 62.27 62.27 62.27 62.27 0.3K
14:12 62.20 62.20 62.13 62.13 0.4K
14:13 62.29 62.29 62.28 62.28 0.9K
14:14 62.27 62.27 62.22 62.22 0.7K
14:15 62.17 62.33 62.17 62.33 3.9K
14:16 62.39 62.47 62.36 62.36 7.3K
14:17 62.35 62.42 62.35 62.42 1.9K
14:18 62.60 62.60 62.60 62.60 0.1K
14:19 62.58 62.58 62.56 62.56 0.5K
14:20 62.55 62.55 62.50 62.50 1.1K
14:21 62.53 62.53 62.43 62.48 4.4K
14:24 62.45 62.45 62.45 62.45 1.4K
14:25 62.38 62.38 62.22 62.22 0.9K
14:26 62.16 62.16 62.16 62.16 0.3K
14:27 62.14 62.14 62.12 62.12 4.9K
14:28 62.09 62.10 62.06 62.10 2.6K
14:29 62.09 62.09 62.02 62.04 2.3K
14:30 62.05 62.05 62.00 62.03 2.4K
14:31 62.03 62.06 62.03 62.06 2.1K
14:32 61.97 61.97 61.97 61.97 1.8K
14:33 62.00 62.07 62.00 62.06 2.1K
14:34 62.06 62.06 62.06 62.06 0.2K
14:35 62.10 62.23 62.10 62.23 4.3K
14:36 62.23 62.30 62.20 62.30 1.0K
14:37 62.34 62.34 62.34 62.34 1.1K
14:38 62.30 62.30 62.29 62.29 0.9K
14:39 62.24 62.29 62.24 62.27 3.4K
14:40 62.21 62.29 62.17 62.29 6.0K
14:41 62.39 62.46 62.39 62.42 10.3K
14:42 62.37 62.37 62.33 62.33 2.2K
14:43 62.26 62.32 62.26 62.32 1.7K
14:44 62.33 62.33 62.28 62.28 0.8K
14:45 62.17 62.17 62.10 62.10 1.5K
14:46 62.16 62.26 62.16 62.26 2.8K
14:47 62.29 62.33 62.28 62.27 1.4K
14:48 62.10 62.15 62.10 62.15 1.0K
14:49 62.18 62.19 62.18 62.19 0.6K
14:50 62.12 62.16 62.12 62.16 1.5K
14:51 61.98 61.99 61.98 61.99 1.0K
14:52 61.97 61.97 61.97 61.97 5.1K
14:53 61.96 62.01 61.96 62.00 0.6K
14:54 61.93 61.95 61.93 61.95 0.2K
14:55 61.91 61.94 61.84 61.84 3.3K
14:56 61.86 61.86 61.81 61.81 1.5K
14:57 61.86 61.96 61.86 61.96 6.8K
14:58 61.94 61.96 61.92 61.95 4.8K
14:59 61.99 61.99 61.99 61.99 0.4K
15:00 61.95 62.33 61.95 62.22 16.7K
15:01 62.18 62.19 62.13 62.19 2.5K
15:02 62.13 62.13 62.09 62.09 0.5K
15:03 62.06 62.06 62.06 62.06 0.3K
15:04 62.00 62.02 62.00 62.02 4.7K
15:06 61.98 61.98 61.88 61.88 1.0K
15:07 61.85 61.96 61.85 61.96 5.8K
15:08 61.88 61.88 61.85 61.85 1.5K
15:09 61.83 61.86 61.79 61.81 12.9K
15:10 61.80 61.84 61.72 61.84 12.6K
15:12 61.81 61.87 61.81 61.87 1.3K
15:13 61.89 61.89 61.89 61.89 0.1K
15:14 61.80 61.82 61.80 61.82 1.8K
15:15 61.81 61.81 61.74 61.74 0.6K
15:16 61.76 61.90 61.71 61.89 3.8K
15:17 61.96 61.96 61.90 61.92 753.0K
15:18 62.00 62.12 62.00 62.05 5.1K
15:19 62.02 62.03 62.02 62.03 0.5K
15:20 62.09 62.09 61.99 61.99 2.4K
15:21 61.96 62.00 61.92 62.00 5.1K
15:22 62.04 62.12 62.04 62.10 1.8K
15:23 61.97 61.97 61.96 61.96 3.0K
15:24 61.97 61.97 61.88 61.94 19.5K
15:25 61.90 61.90 61.90 61.90 1.2K
15:26 61.81 61.81 61.81 61.81 0.7K
15:27 61.76 61.76 61.76 61.76 0.2K
15:28 61.88 61.88 61.86 61.88 2.5K
15:29 61.87 61.87 61.82 61.82 4.7K
15:30 61.77 61.93 61.77 61.93 4.4K
15:31 61.93 61.99 61.93 61.99 4.2K
15:32 61.99 62.08 61.99 62.08 5.1K
15:33 62.09 62.17 62.09 62.16 5.2K
15:34 62.19 62.19 62.13 62.13 5.3K
15:35 62.18 62.21 62.08 62.15 9.6K
15:36 62.13 62.13 62.07 62.11 2.4K
15:37 62.26 62.26 62.19 62.24 6.3K
15:38 62.26 62.28 62.18 62.22 11.8K
15:39 62.22 62.22 62.05 62.05 3.4K
15:40 62.09 62.09 61.90 61.90 7.8K
15:41 61.90 61.90 61.75 61.75 6.7K
15:42 61.79 61.79 61.72 61.74 3.5K
15:43 61.71 61.72 61.70 61.72 1.6K
15:44 61.67 61.67 61.63 61.65 6.0K
15:45 61.68 61.72 61.65 61.66 7.0K
15:46 61.70 61.70 61.61 61.63 6.6K
15:47 61.62 61.67 61.62 61.66 10.2K
15:48 61.59 61.77 61.59 61.76 15.6K
15:49 61.74 61.75 61.69 61.69 5.2K
15:50 61.65 61.66 61.60 61.62 11.7K
15:51 61.58 61.74 61.58 61.71 5.9K
15:52 61.68 61.75 61.66 61.74 6.4K
15:53 61.76 61.79 61.75 61.75 3.8K
15:54 61.63 61.79 61.62 61.78 4.2K
15:55 61.84 61.90 61.80 61.81 13.0K
15:56 61.82 61.84 61.78 61.82 4.6K
15:57 61.71 61.71 61.68 61.68 4.7K
15:58 61.72 61.75 61.72 61.73 7.5K
15:59 61.60 61.61 61.54 61.59 47.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし