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 63.30 63.44 63.30 63.44 109.1K
09:31 63.29 63.30 63.12 63.16 18.4K
09:32 63.11 63.28 63.11 63.11 16.8K
09:33 63.16 63.31 63.13 63.19 120.6K
09:34 63.15 63.26 63.14 63.15 6.1K
09:35 63.16 63.22 62.95 62.95 27.5K
09:36 62.94 62.98 62.79 62.84 16.5K
09:37 62.85 62.85 62.65 62.76 15.4K
09:38 62.73 62.88 62.73 62.87 26.6K
09:39 62.87 63.04 62.87 62.97 19.5K
09:40 62.91 62.94 62.79 62.84 33.0K
09:41 62.85 62.89 62.83 62.86 8.9K
09:42 62.88 62.96 62.88 62.92 18.0K
09:43 62.95 63.08 62.95 63.08 3.3K
09:44 63.08 63.09 63.00 63.00 6.4K
09:45 63.00 63.07 62.98 63.04 9.5K
09:46 63.06 63.17 63.06 63.13 12.3K
09:47 63.13 63.14 63.05 63.09 7.9K
09:48 63.09 63.12 62.90 62.90 13.4K
09:49 62.84 62.91 62.83 62.88 4.9K
09:50 62.85 62.92 62.79 62.80 13.7K
09:51 62.80 63.01 62.80 62.98 12.3K
09:52 63.00 63.04 62.97 62.97 8.4K
09:53 63.10 63.15 63.06 63.09 3.9K
09:54 63.06 63.06 62.98 63.03 3.7K
09:55 63.01 63.11 62.97 63.07 13.0K
09:56 63.10 63.14 62.97 62.97 8.6K
09:57 62.96 63.05 62.94 63.05 4.5K
09:58 63.05 63.17 63.05 63.13 12.9K
09:59 63.14 63.14 63.07 63.07 2.1K
10:00 63.06 63.12 62.98 63.05 12.2K
10:01 63.06 63.06 62.94 63.00 4.8K
10:02 62.96 63.10 62.96 63.10 16.7K
10:03 63.11 63.18 63.11 63.18 1.6K
10:04 63.16 63.19 63.15 63.17 20.1K
10:05 63.15 63.35 63.15 63.34 12.1K
10:06 63.32 63.32 63.16 63.16 6.0K
10:07 63.14 63.14 63.01 63.01 25.5K
10:08 63.14 63.17 63.08 63.16 4.1K
10:09 63.13 63.20 63.12 63.20 2.2K
10:10 63.21 63.22 63.10 63.10 7.7K
10:11 63.07 63.08 63.07 63.08 3.3K
10:12 63.06 63.08 63.06 63.08 1.0K
10:13 63.14 63.14 63.11 63.12 3.0K
10:14 63.12 63.14 63.11 63.14 2.6K
10:15 63.17 63.19 63.12 63.17 6.4K
10:16 63.24 63.24 63.18 63.18 4.7K
10:17 63.23 63.27 63.23 63.25 8.5K
10:18 63.30 63.30 63.18 63.18 4.1K
10:19 63.17 63.23 63.17 63.23 1.7K
10:20 63.10 63.11 63.09 63.11 3.6K
10:21 63.11 63.16 63.10 63.11 3.1K
10:22 63.15 63.21 63.05 63.05 2.9K
10:23 63.03 63.07 62.91 62.91 8.1K
10:24 62.86 62.86 62.83 62.83 8.9K
10:25 62.83 62.83 62.73 62.76 9.8K
10:26 62.73 62.73 62.70 62.70 3.0K
10:27 62.81 62.84 62.81 62.83 6.6K
10:28 62.75 62.86 62.75 62.82 10.8K
10:29 62.85 62.86 62.70 62.72 5.3K
10:30 62.70 62.70 62.51 62.55 4.3K
10:31 62.53 62.66 62.53 62.64 8.2K
10:32 62.70 62.73 62.64 62.64 7.5K
10:33 62.71 62.72 62.71 62.71 4.5K
10:34 62.79 62.79 62.75 62.76 1.2K
10:35 62.80 62.80 62.78 62.78 1.3K
10:36 62.69 62.73 62.69 62.70 0.9K
10:37 62.68 62.73 62.68 62.73 1.8K
10:38 62.61 62.72 62.60 62.72 4.7K
10:39 62.72 62.79 62.72 62.76 1.7K
10:40 62.74 62.74 62.66 62.67 3.2K
10:41 62.66 62.67 62.60 62.67 3.4K
10:42 62.65 62.65 62.62 62.62 1.3K
10:43 62.59 62.59 62.47 62.49 7.7K
10:44 62.50 62.50 62.42 62.45 4.1K
10:45 62.53 62.53 62.50 62.51 11.6K
10:46 62.49 62.51 62.45 62.50 3.8K
10:47 62.50 62.54 62.50 62.54 1.1K
10:48 62.46 62.46 62.38 62.40 5.1K
10:49 62.44 62.44 62.40 62.40 4.4K
10:50 62.39 62.40 62.35 62.40 6.4K
10:51 62.40 62.40 62.36 62.37 2.5K
10:52 62.31 62.35 62.29 62.30 2.6K
10:53 62.32 62.32 62.26 62.26 3.8K
10:54 62.25 62.25 62.22 62.22 1.3K
10:55 62.17 62.17 62.08 62.12 6.1K
10:56 62.15 62.15 62.03 62.03 3.6K
10:57 62.03 62.03 61.96 61.96 12.5K
10:58 62.00 62.00 61.97 62.00 11.8K
10:59 62.00 62.01 61.94 61.94 7.7K
11:00 61.96 62.12 61.96 62.11 5.2K
11:01 62.06 62.14 62.05 62.14 7.9K
11:02 62.15 62.22 62.12 62.22 7.9K
11:03 62.17 62.17 62.10 62.10 1.9K
11:04 62.18 62.18 62.12 62.13 0.9K
11:05 62.10 62.10 61.96 62.01 3.6K
11:06 62.04 62.04 61.95 61.96 3.9K
11:07 61.92 61.98 61.92 61.96 8.7K
11:08 61.91 61.91 61.87 61.87 11.7K
11:09 61.89 61.94 61.84 61.94 5.5K
11:10 61.86 61.86 61.86 61.86 3.1K
11:11 61.93 61.93 61.87 61.87 1.6K
11:12 61.82 61.82 61.75 61.78 1.5K
11:13 61.75 61.75 61.71 61.75 3.8K
11:14 61.78 61.83 61.77 61.83 9.3K
11:15 61.83 61.84 61.83 61.84 1.9K
11:16 61.74 61.74 61.72 61.72 3.0K
11:17 61.76 61.76 61.71 61.71 1.8K
11:18 61.72 61.79 61.72 61.79 4.6K
11:20 61.94 61.98 61.92 61.98 14.9K
11:21 61.98 61.98 61.96 61.96 3.4K
11:22 61.93 61.96 61.92 61.96 1.3K
11:23 61.92 61.92 61.78 61.78 5.3K
11:24 61.75 61.81 61.75 61.81 5.3K
11:25 61.80 61.80 61.80 61.80 2.8K
11:27 61.90 61.90 61.90 61.90 3.1K
11:28 61.78 61.80 61.78 61.80 1.2K
11:29 61.79 61.79 61.74 61.74 2.3K
11:30 61.75 61.75 61.74 61.74 1.6K
11:34 61.82 61.82 61.82 61.82 0.5K
11:35 61.83 61.84 61.83 61.84 0.4K
11:36 61.89 61.90 61.89 61.89 9.2K
11:37 61.90 61.98 61.90 61.93 7.0K
11:38 61.97 62.02 61.97 62.02 4.1K
11:39 62.07 62.09 62.06 62.09 2.7K
11:40 62.04 62.04 62.00 62.01 1.1K
11:41 62.00 62.05 61.96 61.99 3.4K
11:42 61.92 61.98 61.92 61.98 5.4K
11:43 62.00 62.05 62.00 62.05 7.1K
11:44 62.00 62.02 62.00 62.00 10.8K
11:45 62.02 62.09 62.02 62.09 0.5K
11:48 62.01 62.01 62.01 62.01 0.4K
11:49 61.87 61.87 61.84 61.84 1.3K
11:50 61.86 61.87 61.82 61.82 1.4K
11:51 61.81 61.81 61.79 61.79 2.8K
11:52 61.79 61.79 61.78 61.78 0.6K
11:53 61.78 61.78 61.76 61.76 0.9K
11:54 61.78 61.89 61.78 61.89 2.9K
11:56 61.96 61.97 61.96 61.96 16.4K
11:57 61.94 61.94 61.94 61.94 1.0K
11:58 61.94 61.94 61.94 61.94 1.8K
11:59 61.93 61.93 61.93 61.93 0.7K
12:00 61.89 61.89 61.86 61.86 2.9K
12:01 61.89 61.89 61.89 61.89 1.0K
12:02 61.89 61.89 61.89 61.89 0.2K
12:04 61.84 61.85 61.84 61.85 11.5K
12:05 61.92 61.92 61.92 61.92 0.1K
12:06 61.82 61.82 61.82 61.82 1.2K
12:07 61.83 61.83 61.78 61.78 5.4K
12:08 61.83 61.86 61.83 61.86 3.6K
12:09 61.82 61.83 61.82 61.83 0.3K
12:10 61.82 61.82 61.82 61.82 3.0K
12:11 61.89 61.89 61.89 61.89 0.3K
12:12 61.90 61.90 61.84 61.87 1.3K
12:13 61.80 61.81 61.80 61.81 2.1K
12:14 61.77 61.77 61.69 61.69 1.8K
12:15 61.65 61.65 61.65 61.65 1.2K
12:16 61.65 61.65 61.63 61.64 7.9K
12:17 61.60 61.60 61.56 61.57 5.1K
12:18 61.55 61.55 61.55 61.55 7.8K
12:20 61.56 61.57 61.56 61.57 8.2K
12:21 61.58 61.59 61.58 61.59 5.8K
12:22 61.57 61.57 61.47 61.47 5.7K
12:23 61.46 61.46 61.43 61.44 2.1K
12:24 61.45 61.45 61.44 61.44 4.5K
12:25 61.46 61.50 61.42 61.50 2.4K
12:26 61.51 61.51 61.51 61.51 7.4K
12:27 61.61 61.62 61.58 61.62 7.3K
12:28 61.61 61.61 61.61 61.61 2.6K
12:29 61.63 61.63 61.63 61.63 5.1K
12:31 61.58 61.58 61.41 61.49 35.6K
12:32 61.50 61.52 61.48 61.50 20.5K
12:33 61.56 61.56 61.49 61.49 5.8K
12:34 61.42 61.42 61.42 61.42 5.1K
12:35 61.45 61.45 61.34 61.37 1.9K
12:36 61.32 61.32 61.25 61.25 9.2K
12:37 61.25 61.31 61.24 61.24 12.4K
12:38 61.19 61.19 61.17 61.18 10.5K
12:39 61.14 61.21 61.14 61.20 23.2K
12:40 61.24 61.24 61.12 61.12 1.8K
12:41 61.11 61.21 61.11 61.21 4.2K
12:42 61.10 61.10 61.07 61.09 5.8K
12:43 61.07 61.15 61.07 61.15 10.8K
12:44 61.19 61.19 61.15 61.19 16.2K
12:45 61.22 61.25 61.17 61.25 5.1K
12:46 61.28 61.28 61.27 61.27 0.6K
12:47 61.21 61.25 61.14 61.14 3.1K
12:48 61.16 61.45 61.16 61.33 31.4K
12:49 61.40 61.40 61.32 61.32 6.8K
12:50 61.23 61.23 61.22 61.22 2.4K
12:51 61.21 61.28 61.21 61.22 11.4K
12:52 61.27 61.33 61.27 61.33 2.3K
12:54 61.21 61.21 61.21 61.21 2.4K
12:55 61.23 61.23 61.23 61.23 1.7K
12:56 61.17 61.17 61.05 61.05 11.0K
12:57 61.04 61.15 61.04 61.15 15.5K
12:58 61.10 61.12 61.10 61.12 1.6K
12:59 61.05 61.05 61.05 61.05 0.8K
13:00 61.06 61.06 60.97 60.97 3.2K
13:01 60.96 61.02 60.96 61.02 12.9K
13:02 61.06 61.08 61.03 61.03 2.5K
13:03 61.02 61.02 60.97 60.97 6.9K
13:04 60.96 61.12 60.96 61.08 7.2K
13:05 61.12 61.13 61.12 61.13 2.0K
13:06 61.00 61.00 61.00 61.00 0.5K
13:07 60.96 60.96 60.90 60.89 4.2K
13:08 60.90 60.92 60.90 60.92 6.0K
13:09 60.84 60.88 60.82 60.82 2.7K
13:10 60.84 60.85 60.84 60.85 1.1K
13:11 60.85 60.85 60.75 60.75 2.2K
13:12 60.72 60.72 60.66 60.68 8.6K
13:13 60.75 60.75 60.70 60.70 4.7K
13:14 60.66 60.77 60.66 60.75 1.3K
13:15 60.74 60.88 60.74 60.87 6.0K
13:16 60.85 60.85 60.85 60.85 5.1K
13:17 60.83 60.84 60.83 60.84 2.9K
13:18 60.87 60.90 60.79 60.90 7.2K
13:19 60.90 60.90 60.76 60.76 4.2K
13:20 60.81 60.81 60.75 60.76 7.0K
13:21 60.78 60.78 60.78 60.78 1.2K
13:22 60.66 60.66 60.66 60.66 0.2K
13:23 60.72 60.75 60.67 60.67 1.4K
13:24 60.64 60.64 60.64 60.64 1.8K
13:25 60.64 60.69 60.60 60.68 4.2K
13:26 60.65 60.65 60.65 60.65 2.4K
13:27 60.51 60.54 60.45 60.45 6.1K
13:28 60.43 60.43 60.38 60.38 7.1K
13:30 60.48 60.48 60.43 60.43 0.9K
13:31 60.38 60.43 60.38 60.43 3.8K
13:32 60.42 60.50 60.42 60.50 8.0K
13:33 60.51 60.51 60.50 60.50 3.4K
13:34 60.42 60.42 60.41 60.41 4.7K
13:35 60.38 60.72 60.38 60.72 20.1K
13:36 60.54 60.54 60.51 60.51 2.7K
13:37 60.49 60.57 60.49 60.55 1.8K
13:38 60.58 60.80 60.58 60.70 8.7K
13:39 60.64 60.64 60.62 60.62 0.8K
13:41 60.89 60.89 60.89 60.89 2.8K
13:42 61.03 61.03 60.98 60.98 4.5K
13:43 61.10 61.10 61.01 61.01 4.9K
13:44 61.00 61.00 61.00 61.00 4.7K
13:45 60.96 60.96 60.81 60.81 15.4K
13:46 60.75 60.75 60.72 60.73 12.0K
13:47 60.72 60.73 60.72 60.73 1.5K
13:48 60.81 60.81 60.79 60.79 2.9K
13:49 60.83 60.84 60.83 60.84 3.2K
13:50 60.84 60.84 60.84 60.84 1.0K
13:51 60.88 60.91 60.79 60.79 3.9K
13:52 60.89 60.89 60.89 60.89 7.4K
13:53 61.06 61.06 61.06 61.06 3.4K
13:56 61.12 61.13 61.07 61.07 1.8K
13:57 61.01 61.01 61.01 61.01 2.6K
14:00 61.00 61.00 60.96 60.96 2.8K
14:01 61.03 61.03 61.03 61.03 0.4K
14:02 60.97 61.02 60.97 61.02 0.9K
14:03 61.05 61.05 61.05 61.05 2.2K
14:04 61.13 61.13 61.01 61.01 3.5K
14:05 60.94 60.95 60.94 60.95 2.5K
14:07 60.83 60.86 60.83 60.86 1.1K
14:09 60.88 60.88 60.88 60.88 2.4K
14:12 60.99 60.99 60.99 60.99 0.5K
14:13 60.88 60.88 60.86 60.86 0.6K
14:14 60.82 60.82 60.82 60.82 9.0K
14:15 60.90 60.94 60.90 60.94 4.6K
14:17 61.04 61.06 61.03 61.03 1.6K
14:18 61.00 61.07 61.00 61.07 3.5K
14:19 61.10 61.10 61.10 61.10 2.6K
14:21 61.13 61.13 61.13 61.13 5.4K
14:22 61.09 61.09 61.09 61.09 0.4K
14:23 61.12 61.12 61.12 61.12 1.2K
14:24 61.16 61.21 61.16 61.21 0.7K
14:25 61.25 61.25 61.12 61.12 3.4K
14:26 61.14 61.14 61.10 61.12 1.0K
14:27 61.15 61.15 61.11 61.11 1.8K
14:29 61.00 61.01 61.00 61.01 2.6K
14:30 61.22 61.52 61.22 61.52 37.2K
14:31 61.38 61.38 61.22 61.22 8.8K
14:32 61.33 61.33 61.33 61.33 0.5K
14:34 61.16 61.19 61.16 61.16 3.2K
14:35 61.14 61.14 61.06 61.06 42.4K
14:36 61.05 61.18 61.01 61.18 11.9K
14:37 61.23 61.23 61.23 61.23 0.7K
14:38 61.20 61.22 61.20 61.22 1.3K
14:40 61.14 61.15 61.11 61.15 0.9K
14:41 61.19 61.27 61.19 61.25 4.0K
14:43 61.12 61.12 61.12 61.12 1.1K
14:44 61.12 61.12 61.11 61.11 4.6K
14:45 61.15 61.15 61.12 61.12 2.7K
14:46 61.20 61.28 61.20 61.20 1.8K
14:47 61.05 61.05 61.05 61.05 3.5K
14:48 61.11 61.11 61.11 61.11 3.1K
14:49 61.11 61.13 61.10 61.13 4.0K
14:50 61.06 61.06 61.06 61.06 0.2K
14:51 61.02 61.05 61.00 61.03 2.7K
14:52 61.00 61.00 61.00 61.00 1.7K
14:53 61.01 61.01 60.97 60.97 0.9K
14:54 60.97 60.97 60.95 60.97 3.1K
14:55 60.93 60.93 60.93 60.93 7.2K
14:56 60.95 60.95 60.90 60.90 7.6K
14:57 60.95 60.98 60.95 60.98 7.1K
14:58 60.96 60.99 60.92 60.92 3.5K
14:59 60.94 60.94 60.92 60.92 8.5K
15:00 60.92 60.96 60.90 60.96 4.6K
15:01 60.93 60.99 60.92 60.99 13.4K
15:02 61.00 61.00 60.96 60.97 3.9K
15:03 60.95 60.98 60.94 60.94 22.8K
15:04 60.80 60.84 60.80 60.84 8.1K
15:05 60.82 60.82 60.82 60.82 7.2K
15:06 60.68 60.70 60.68 60.70 3.0K
15:07 60.70 60.72 60.67 60.72 2.8K
15:08 60.74 60.79 60.74 60.79 5.2K
15:09 60.79 60.82 60.68 60.70 7.1K
15:10 60.67 60.67 60.67 60.67 3.8K
15:11 60.73 60.73 60.73 60.73 1.4K
15:12 60.70 60.71 60.66 60.66 3.3K
15:13 60.61 60.64 60.59 60.62 15.5K
15:14 60.62 60.63 60.52 60.54 10.5K
15:15 60.56 60.56 60.53 60.53 6.0K
15:16 60.56 60.58 60.44 60.44 8.8K
15:17 60.39 60.41 60.35 60.35 13.4K
15:18 60.43 60.49 60.42 60.48 26.7K
15:19 60.56 60.56 60.42 60.51 36.3K
15:20 60.52 60.62 60.51 60.62 14.5K
15:21 60.61 60.67 60.60 60.66 9.5K
15:22 60.62 60.67 60.62 60.65 5.6K
15:23 60.56 60.63 60.56 60.63 5.0K
15:24 60.72 60.72 60.63 60.72 10.0K
15:25 60.69 60.76 60.69 60.71 49.4K
15:26 60.70 60.72 60.58 60.62 80.0K
15:27 60.60 60.70 60.60 60.70 44.3K
15:28 60.70 60.70 60.65 60.70 13.0K
15:29 60.70 60.70 60.61 60.61 7.5K
15:30 60.56 60.56 60.54 60.56 21.0K
15:31 60.60 60.60 60.51 60.51 6.0K
15:32 60.44 60.44 60.42 60.44 5.8K
15:33 60.41 60.41 60.36 60.37 6.3K
15:34 60.43 60.44 60.40 60.40 2.7K
15:35 60.36 60.37 60.21 60.21 5.9K
15:36 60.21 60.21 60.20 60.20 6.6K
15:37 60.23 60.23 60.20 60.20 3.9K
15:38 60.23 60.23 60.18 60.23 10.9K
15:39 60.22 60.33 60.22 60.33 2.9K
15:40 60.34 60.55 60.34 60.55 31.9K
15:41 60.50 60.51 60.46 60.51 15.1K
15:42 60.48 60.48 60.34 60.34 12.3K
15:43 60.30 60.42 60.30 60.39 5.4K
15:44 60.28 60.28 60.27 60.27 2.8K
15:45 60.26 60.36 60.26 60.33 7.9K
15:46 60.30 60.30 60.22 60.24 9.2K
15:47 60.24 60.35 60.24 60.35 3.1K
15:48 60.35 60.35 60.28 60.34 9.5K
15:49 60.33 60.41 60.33 60.38 6.4K
15:50 60.39 60.62 60.39 60.59 20.2K
15:51 60.62 60.74 60.61 60.66 21.5K
15:52 60.64 60.64 60.61 60.61 5.7K
15:53 60.66 60.66 60.58 60.61 5.2K
15:54 60.61 60.81 60.61 60.78 7.9K
15:55 60.61 60.69 60.57 60.69 16.8K
15:56 60.69 60.69 60.62 60.63 15.0K
15:57 60.65 60.67 60.62 60.63 7.8K
15:58 60.61 60.63 60.58 60.63 15.5K
15:59 60.63 60.63 60.50 60.61 47.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし