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 60.61 60.75 60.61 60.65 393.9K
09:31 60.72 60.99 60.63 60.99 10.6K
09:32 61.05 61.18 61.03 61.13 18.5K
09:33 61.07 61.15 60.94 61.11 11.4K
09:34 61.13 61.13 60.87 60.87 18.0K
09:35 61.02 61.02 60.94 61.00 27.9K
09:36 61.01 61.01 60.82 60.90 28.8K
09:37 60.87 60.87 60.68 60.71 33.1K
09:38 60.75 61.06 60.74 61.04 26.1K
09:39 61.07 61.29 61.02 61.29 28.8K
09:40 61.34 61.34 61.12 61.30 35.3K
09:41 61.23 61.42 61.22 61.36 10.6K
09:42 61.37 61.40 61.18 61.18 44.0K
09:43 61.24 61.24 61.05 61.05 17.8K
09:44 60.97 61.06 60.85 60.89 29.8K
09:45 60.96 61.02 60.84 60.86 17.0K
09:46 60.84 60.97 60.83 60.93 17.8K
09:47 60.84 60.90 60.84 60.87 10.8K
09:48 60.90 60.92 60.78 60.92 9.8K
09:49 60.95 61.05 60.85 61.05 12.4K
09:50 61.03 61.10 61.00 61.02 17.3K
09:51 61.10 61.23 61.02 61.17 19.9K
09:52 61.17 61.28 61.16 61.18 13.1K
09:53 61.17 61.30 61.17 61.30 12.8K
09:54 61.22 61.25 61.18 61.23 13.9K
09:55 61.22 61.26 61.17 61.21 16.6K
09:56 61.25 61.37 61.23 61.37 12.6K
09:57 61.33 61.34 61.25 61.34 7.1K
09:58 61.32 61.37 61.23 61.32 8.6K
09:59 61.35 61.35 61.27 61.33 2.7K
10:00 61.30 61.59 61.30 61.55 34.6K
10:01 61.54 61.74 61.52 61.74 15.1K
10:02 61.67 61.70 61.64 61.64 7.1K
10:03 61.65 61.77 61.51 61.52 19.1K
10:04 61.51 61.53 61.43 61.53 19.1K
10:05 61.57 61.57 61.34 61.34 15.7K
10:06 61.30 61.30 61.13 61.25 14.1K
10:07 61.21 61.21 61.10 61.14 10.3K
10:08 61.13 61.23 61.13 61.23 5.3K
10:09 61.25 61.27 61.14 61.15 10.4K
10:10 61.12 61.30 61.11 61.30 14.5K
10:11 61.37 61.37 61.25 61.36 10.6K
10:12 61.33 61.33 61.21 61.21 3.0K
10:13 61.14 61.14 61.04 61.06 35.7K
10:14 61.01 61.01 60.89 61.00 7.6K
10:15 61.06 61.11 61.06 61.08 7.7K
10:16 61.04 61.13 61.03 61.13 7.6K
10:17 61.09 61.20 61.09 61.20 2.9K
10:18 61.20 61.20 61.17 61.18 2.8K
10:19 61.13 61.25 61.07 61.21 4.0K
10:20 61.26 61.30 61.26 61.26 6.1K
10:21 61.24 61.24 61.11 61.11 6.6K
10:22 61.12 61.12 61.02 61.12 9.1K
10:23 61.10 61.36 61.10 61.30 10.9K
10:24 61.33 61.37 61.22 61.22 4.8K
10:25 61.18 61.27 61.18 61.21 14.9K
10:26 61.18 61.29 61.18 61.22 10.4K
10:27 61.18 61.18 61.07 61.09 11.2K
10:28 61.06 61.14 61.06 61.12 15.0K
10:29 61.14 61.23 61.14 61.21 10.2K
10:30 61.22 61.23 61.15 61.21 4.7K
10:31 61.19 61.35 61.19 61.28 4.2K
10:32 61.29 61.39 61.27 61.36 5.8K
10:33 61.37 61.42 61.31 61.35 28.0K
10:34 61.34 61.46 61.34 61.42 3.6K
10:35 61.40 61.40 61.38 61.39 2.2K
10:36 61.34 61.35 61.29 61.29 1.8K
10:37 61.25 61.27 61.20 61.26 3.7K
10:38 61.26 61.26 61.19 61.21 5.3K
10:39 61.18 61.18 61.11 61.18 5.4K
10:40 61.15 61.17 61.06 61.17 4.9K
10:41 61.17 61.18 61.14 61.16 3.6K
10:42 61.17 61.21 61.16 61.21 2.1K
10:43 61.20 61.20 61.13 61.15 3.3K
10:44 61.09 61.12 61.08 61.10 8.5K
10:45 61.10 61.20 61.10 61.20 4.5K
10:46 61.20 61.26 61.20 61.22 1.6K
10:47 61.19 61.25 61.16 61.16 5.6K
10:48 61.11 61.11 61.04 61.04 8.5K
10:49 61.02 61.02 60.89 60.92 12.8K
10:50 60.95 60.95 60.93 60.93 3.8K
10:51 60.89 60.89 60.82 60.82 5.7K
10:52 60.82 60.82 60.71 60.78 27.3K
10:53 60.75 60.85 60.75 60.83 76.3K
10:54 60.84 60.87 60.77 60.87 18.6K
10:55 60.87 60.94 60.87 60.91 14.7K
10:56 60.92 60.92 60.76 60.76 15.9K
10:57 60.79 60.82 60.72 60.76 9.7K
10:58 60.72 60.73 60.71 60.71 4.2K
10:59 60.64 60.64 60.52 60.59 22.6K
11:00 60.56 60.69 60.56 60.69 16.0K
11:01 60.68 60.76 60.60 60.76 18.3K
11:02 60.77 60.79 60.74 60.76 12.2K
11:03 60.74 60.83 60.73 60.83 2.3K
11:04 60.87 60.93 60.83 60.93 6.5K
11:05 60.93 61.04 60.86 60.98 9.6K
11:06 60.99 61.11 60.99 61.02 4.5K
11:07 61.00 61.00 60.92 60.96 7.9K
11:08 60.98 61.01 60.98 61.00 2.8K
11:09 60.97 61.01 60.97 60.99 2.4K
11:10 60.99 61.05 60.98 61.03 6.6K
11:11 61.00 61.06 61.00 61.02 1.2K
11:12 61.00 61.02 61.00 61.02 2.6K
11:13 61.02 61.02 60.92 60.96 5.6K
11:14 61.01 61.07 61.01 61.03 4.1K
11:15 61.07 61.22 61.07 61.22 28.0K
11:16 61.22 61.22 61.12 61.12 8.1K
11:17 61.12 61.15 61.12 61.14 5.9K
11:18 61.08 61.15 61.08 61.15 10.0K
11:19 61.11 61.13 61.09 61.09 5.6K
11:20 61.09 61.10 61.07 61.07 6.6K
11:21 61.12 61.18 61.10 61.11 10.4K
11:22 61.11 61.11 61.03 61.06 2.0K
11:23 61.07 61.07 61.00 61.02 5.2K
11:24 61.06 61.07 61.06 61.07 1.0K
11:25 61.03 61.04 61.01 61.04 4.9K
11:26 60.99 60.99 60.97 60.97 1.2K
11:27 61.00 61.03 61.00 61.00 9.3K
11:28 61.02 61.03 61.00 61.00 7.6K
11:29 60.98 61.04 60.98 61.00 4.9K
11:30 60.99 61.15 60.98 61.15 17.4K
11:31 61.12 61.13 61.06 61.07 12.1K
11:32 61.07 61.07 60.92 60.95 7.1K
11:33 60.93 60.93 60.84 60.88 5.1K
11:34 60.90 60.93 60.90 60.93 5.0K
11:35 60.92 60.92 60.86 60.88 3.1K
11:36 60.91 60.91 60.89 60.89 2.4K
11:37 60.90 60.92 60.90 60.90 3.4K
11:38 60.88 60.90 60.85 60.87 8.7K
11:39 60.81 60.82 60.75 60.75 3.2K
11:40 60.78 60.78 60.76 60.76 6.7K
11:41 60.78 60.78 60.70 60.72 7.7K
11:42 60.75 60.75 60.75 60.75 0.2K
11:43 60.81 60.82 60.80 60.80 7.1K
11:44 60.79 60.79 60.76 60.76 1.7K
11:45 60.81 60.90 60.81 60.90 6.8K
11:46 60.93 60.93 60.88 60.92 5.0K
11:47 60.92 61.05 60.92 61.01 24.7K
11:48 61.00 61.12 61.00 61.12 6.3K
11:49 61.13 61.13 61.03 61.03 2.9K
11:50 60.95 61.03 60.95 61.03 4.2K
11:51 61.04 61.07 61.01 61.01 4.2K
11:52 60.99 61.01 60.99 61.00 6.6K
11:53 60.99 61.02 60.94 60.94 3.5K
11:54 60.95 60.95 60.90 60.94 9.5K
11:57 60.82 60.84 60.82 60.84 0.8K
11:58 60.84 60.87 60.83 60.87 10.3K
11:59 60.84 60.92 60.84 60.92 5.3K
12:00 60.91 60.92 60.84 60.87 6.5K
12:01 60.81 60.88 60.81 60.88 4.7K
12:02 60.90 60.97 60.90 60.96 3.2K
12:03 61.01 61.01 60.95 60.95 3.1K
12:04 60.94 60.98 60.94 60.96 2.0K
12:05 60.96 61.04 60.96 61.04 2.0K
12:06 61.04 61.07 61.00 61.00 5.9K
12:07 61.02 61.06 61.02 61.06 2.0K
12:08 61.03 61.06 61.03 61.06 0.6K
12:09 61.08 61.13 61.08 61.13 5.8K
12:10 61.14 61.14 61.14 61.14 3.1K
12:11 61.15 61.15 61.15 61.15 0.8K
12:12 61.24 61.25 61.24 61.24 1.0K
12:13 61.36 61.38 61.36 61.38 0.8K
12:14 61.41 61.41 61.35 61.35 2.3K
12:15 61.35 61.37 61.32 61.35 8.9K
12:16 61.36 61.37 61.31 61.37 2.4K
12:17 61.37 61.38 61.35 61.37 2.8K
12:18 61.30 61.33 61.30 61.33 2.6K
12:19 61.28 61.29 61.28 61.29 8.9K
12:20 61.25 61.25 61.23 61.23 3.5K
12:22 61.27 61.30 61.27 61.29 2.7K
12:23 61.28 61.28 61.20 61.26 3.7K
12:24 61.25 61.25 61.21 61.21 1.6K
12:25 61.20 61.21 61.18 61.21 7.7K
12:26 61.22 61.27 61.21 61.26 3.6K
12:27 61.27 61.31 61.26 61.31 5.6K
12:28 61.29 61.29 61.16 61.16 3.2K
12:29 61.16 61.16 61.16 61.16 1.1K
12:30 61.12 61.21 61.12 61.21 8.3K
12:31 61.24 61.26 61.23 61.23 4.0K
12:32 61.22 61.28 61.22 61.27 4.7K
12:33 61.29 61.39 61.29 61.39 2.3K
12:34 61.34 61.34 61.33 61.34 3.4K
12:35 61.40 61.44 61.40 61.44 2.4K
12:36 61.44 61.44 61.39 61.39 5.2K
12:37 61.40 61.40 61.33 61.33 12.8K
12:38 61.34 61.34 61.31 61.32 4.4K
12:39 61.40 61.44 61.40 61.43 4.7K
12:40 61.45 61.45 61.39 61.39 9.7K
12:41 61.37 61.40 61.37 61.40 2.1K
12:42 61.37 61.38 61.36 61.37 4.9K
12:43 61.36 61.37 61.32 61.32 3.6K
12:44 61.35 61.41 61.32 61.41 1.8K
12:45 61.41 61.41 61.34 61.34 1.0K
12:46 61.35 61.46 61.35 61.45 4.6K
12:47 61.43 61.47 61.42 61.43 1.4K
12:48 61.46 61.46 61.46 61.46 6.0K
12:49 61.51 61.53 61.49 61.53 1.7K
12:50 61.53 61.70 61.53 61.70 4.7K
12:51 61.60 61.60 61.56 61.56 5.3K
12:53 61.48 61.55 61.48 61.55 1.7K
12:54 61.59 61.61 61.59 61.61 0.9K
12:55 61.60 61.66 61.60 61.66 1.5K
12:56 61.67 61.74 61.67 61.74 3.4K
12:57 61.78 61.81 61.77 61.81 10.0K
12:58 61.81 61.81 61.71 61.71 7.4K
12:59 61.74 61.75 61.73 61.74 3.3K
13:00 61.74 61.81 61.74 61.79 8.6K
13:01 61.80 61.82 61.79 61.80 10.7K
13:02 62.08 62.12 62.04 62.06 49.6K
13:03 61.97 62.00 61.92 61.98 22.8K
13:04 62.00 62.14 62.00 62.14 20.4K
13:05 62.13 62.13 62.02 62.05 4.4K
13:06 61.96 61.98 61.96 61.98 5.1K
13:07 61.94 61.94 61.81 61.85 11.4K
13:08 61.81 61.87 61.79 61.79 5.8K
13:09 61.77 61.79 61.74 61.74 8.8K
13:10 61.75 61.75 61.65 61.65 3.5K
13:11 61.64 61.78 61.64 61.77 4.5K
13:12 61.79 61.85 61.79 61.84 4.3K
13:13 61.89 61.90 61.83 61.90 4.4K
13:14 61.88 61.93 61.82 61.93 8.6K
13:15 61.94 61.97 61.89 61.89 2.8K
13:16 62.01 62.05 61.96 61.98 9.2K
13:17 61.93 61.93 61.82 61.82 3.8K
13:18 61.76 61.76 61.33 61.33 90.5K
13:19 61.29 62.36 61.24 62.25 127.3K
13:20 62.13 62.52 61.92 62.43 221.9K
13:21 62.55 63.07 62.55 63.02 60.7K
13:22 62.84 63.20 62.61 63.05 37.6K
13:23 63.20 63.69 63.19 63.69 69.8K
13:24 63.66 63.87 63.66 63.87 49.4K
13:25 63.77 64.02 63.70 63.73 38.0K
13:26 63.79 63.94 63.71 63.94 24.6K
13:27 63.99 64.14 63.87 64.04 25.2K
13:28 63.99 63.99 63.63 63.74 128.5K
13:29 63.82 63.99 63.70 63.84 117.4K
13:30 63.96 64.03 63.82 63.98 67.3K
13:31 64.06 64.52 64.06 64.47 88.8K
13:32 64.47 64.55 64.08 64.20 89.0K
13:33 64.26 64.26 63.94 64.18 24.4K
13:34 64.28 64.42 64.28 64.37 30.7K
13:35 64.38 64.61 64.37 64.48 19.3K
13:36 64.53 64.54 64.19 64.19 48.3K
13:37 64.18 64.61 64.18 64.44 35.4K
13:38 64.41 64.53 64.27 64.31 21.9K
13:39 64.35 64.35 64.23 64.26 10.2K
13:40 64.12 64.27 64.10 64.27 27.2K
13:41 64.25 64.38 64.18 64.24 24.9K
13:42 64.18 64.30 64.11 64.30 13.3K
13:43 64.07 64.16 64.04 64.04 3.0K
13:44 63.92 64.03 63.86 63.88 14.5K
13:45 63.99 64.19 63.99 64.19 17.9K
13:46 64.26 64.46 64.25 64.46 25.7K
13:47 64.48 64.49 64.29 64.40 22.1K
13:48 64.39 64.47 64.39 64.46 16.1K
13:49 64.44 64.49 64.18 64.26 10.6K
13:50 64.22 64.31 64.12 64.26 36.2K
13:51 64.26 64.33 64.20 64.31 10.5K
13:52 64.38 64.44 64.27 64.27 14.9K
13:53 64.24 64.26 64.18 64.26 11.1K
13:54 64.27 64.40 64.23 64.39 17.3K
13:55 64.39 64.39 64.32 64.34 12.2K
13:56 64.36 64.52 64.36 64.52 19.0K
13:57 64.51 64.69 64.51 64.69 8.6K
13:58 64.75 64.90 64.75 64.90 7.6K
13:59 64.93 64.96 64.85 64.93 8.1K
14:00 65.01 65.14 64.94 64.94 48.6K
14:01 65.02 65.02 64.70 64.70 9.5K
14:02 64.65 64.90 64.65 64.90 39.8K
14:03 64.85 64.85 64.67 64.77 2.6K
14:04 64.88 64.88 64.79 64.83 6.7K
14:05 64.84 64.90 64.66 64.66 22.5K
14:06 64.75 64.75 64.71 64.72 7.4K
14:07 64.71 64.77 64.57 64.64 24.9K
14:08 64.55 64.73 64.52 64.69 7.4K
14:09 64.60 64.84 64.60 64.82 14.0K
14:10 64.76 64.99 64.76 64.99 2.2K
14:11 65.00 65.02 64.96 65.02 5.1K
14:12 65.01 65.06 64.97 64.99 14.1K
14:13 65.03 65.04 64.93 65.04 11.5K
14:14 64.96 64.96 64.96 64.96 0.2K
14:15 64.99 65.05 64.93 64.93 7.7K
14:16 64.97 65.13 64.97 65.09 5.9K
14:17 65.06 65.13 65.00 65.05 4.2K
14:18 65.07 65.28 65.07 65.24 6.9K
14:19 65.33 65.34 65.02 65.07 24.5K
14:20 65.10 65.22 65.10 65.22 13.0K
14:21 65.17 65.17 65.15 65.15 3.6K
14:22 65.26 65.39 65.17 65.39 3.7K
14:23 65.34 65.40 65.34 65.36 10.0K
14:24 65.52 65.56 65.48 65.51 5.7K
14:25 65.47 65.53 65.43 65.43 6.7K
14:26 65.46 65.46 65.17 65.17 7.3K
14:27 65.26 65.40 65.26 65.38 7.0K
14:28 65.38 65.38 65.25 65.25 11.1K
14:29 65.20 65.24 65.17 65.21 2.8K
14:30 65.31 65.33 65.26 65.26 4.0K
14:31 65.37 65.37 65.19 65.21 8.2K
14:32 65.26 65.34 65.26 65.34 25.9K
14:33 65.25 65.26 65.07 65.09 31.8K
14:34 65.10 65.10 64.98 65.05 24.2K
14:35 65.05 65.20 65.05 65.18 10.3K
14:36 65.21 65.25 65.08 65.08 10.7K
14:37 65.05 65.21 65.05 65.21 12.8K
14:38 65.14 65.16 65.10 65.16 4.9K
14:39 65.16 65.30 65.13 65.26 4.7K
14:40 65.30 65.38 65.21 65.37 4.2K
14:41 65.35 65.35 65.25 65.32 4.9K
14:42 65.38 65.38 65.01 65.01 10.0K
14:43 64.96 65.06 64.96 65.06 4.7K
14:44 65.01 65.01 64.84 64.84 30.9K
14:45 64.87 64.94 64.75 64.75 29.0K
14:46 64.74 64.93 64.74 64.92 6.3K
14:47 64.88 64.91 64.88 64.91 3.8K
14:48 64.84 65.06 64.84 65.05 41.2K
14:49 64.97 65.01 64.90 64.90 6.1K
14:50 64.88 64.96 64.85 64.96 11.5K
14:51 64.95 64.95 64.89 64.93 12.3K
14:52 64.92 65.00 64.92 64.97 10.9K
14:53 64.94 64.94 64.78 64.78 1.5K
14:54 64.82 64.85 64.77 64.84 2.0K
14:55 64.79 64.83 64.77 64.77 1.7K
14:56 64.74 64.74 64.67 64.67 10.4K
14:57 64.74 64.76 64.71 64.72 2.7K
14:58 64.75 64.75 64.61 64.61 3.8K
14:59 64.61 64.62 64.55 64.55 78.7K
15:00 64.57 64.63 64.54 64.62 87.6K
15:01 64.67 64.69 64.61 64.64 54.0K
15:02 64.68 64.77 64.68 64.72 30.7K
15:03 64.70 64.78 64.67 64.67 20.1K
15:04 64.70 64.78 64.64 64.78 30.6K
15:05 64.77 64.82 64.75 64.78 22.2K
15:06 64.77 64.77 64.64 64.64 20.7K
15:07 64.62 64.74 64.57 64.72 12.9K
15:08 64.66 64.67 64.63 64.66 7.2K
15:09 64.68 64.74 64.67 64.74 5.1K
15:10 64.78 64.81 64.78 64.81 7.2K
15:11 64.84 64.84 64.82 64.82 3.3K
15:12 64.83 64.90 64.82 64.82 8.1K
15:13 64.86 64.90 64.86 64.86 7.6K
15:14 64.87 64.99 64.87 64.99 5.3K
15:15 65.01 65.01 64.91 64.91 8.2K
15:16 64.90 64.97 64.90 64.91 1.9K
15:17 64.87 64.87 64.85 64.85 2.7K
15:18 64.93 64.93 64.92 64.92 3.3K
15:19 64.91 65.05 64.91 65.05 10.1K
15:20 65.10 65.14 65.10 65.12 4.5K
15:21 65.17 65.19 65.17 65.18 9.3K
15:22 65.11 65.11 65.05 65.07 3.5K
15:23 65.08 65.16 65.08 65.12 3.0K
15:24 65.08 65.12 65.08 65.10 2.3K
15:25 65.08 65.22 65.06 65.18 6.0K
15:26 65.18 65.21 65.02 65.06 8.4K
15:27 65.07 65.08 65.06 65.08 4.7K
15:28 65.08 65.08 65.04 65.04 1.3K
15:29 65.08 65.13 65.04 65.04 2.9K
15:30 65.09 65.11 65.02 65.11 13.9K
15:31 65.19 65.22 65.18 65.19 3.1K
15:32 65.17 65.20 65.17 65.20 2.5K
15:33 65.15 65.15 65.10 65.10 2.1K
15:34 65.04 65.14 65.04 65.14 2.7K
15:35 65.10 65.10 65.04 65.07 9.3K
15:36 65.14 65.14 65.04 65.06 2.2K
15:37 65.02 65.02 64.97 64.97 9.6K
15:38 64.94 65.00 64.93 65.00 7.1K
15:39 65.06 65.11 65.06 65.10 2.2K
15:40 65.10 65.14 65.06 65.06 5.1K
15:41 65.02 65.08 64.99 64.99 11.5K
15:42 64.99 65.01 64.99 65.01 1.5K
15:43 65.02 65.02 64.98 64.98 2.7K
15:44 64.99 64.99 64.95 64.94 5.2K
15:45 64.98 64.98 64.93 64.93 2.1K
15:46 64.88 64.88 64.88 64.88 2.7K
15:47 64.87 64.96 64.84 64.96 7.2K
15:48 64.97 64.97 64.92 64.96 6.9K
15:49 64.94 65.00 64.94 64.99 6.5K
15:50 65.05 65.12 65.05 65.12 19.9K
15:51 65.10 65.10 65.05 65.05 21.1K
15:52 65.07 65.11 65.07 65.09 12.0K
15:53 65.09 65.11 65.02 65.04 13.7K
15:54 65.02 65.09 65.02 65.02 17.5K
15:55 65.04 65.04 64.93 64.93 22.8K
15:56 64.88 64.92 64.85 64.92 11.4K
15:57 64.94 65.03 64.94 65.01 34.1K
15:58 65.02 65.02 64.93 65.01 54.6K
15:59 65.01 65.04 65.00 65.04 45.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし