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 64.52 64.60 64.42 64.56 104.0K
09:31 64.55 64.55 64.27 64.27 21.4K
09:32 64.32 64.40 64.26 64.40 5.7K
09:33 64.37 64.37 64.30 64.32 8.3K
09:34 64.35 64.35 64.30 64.32 14.7K
09:35 64.35 64.35 64.20 64.24 9.1K
09:36 64.24 64.38 64.24 64.35 13.5K
09:37 64.31 64.31 63.91 63.91 29.2K
09:38 63.92 64.14 63.92 64.14 12.9K
09:39 64.08 64.16 64.05 64.05 15.7K
09:40 64.04 64.04 63.86 63.86 8.0K
09:41 63.87 63.95 63.87 63.95 7.8K
09:42 63.86 63.93 63.81 63.83 8.8K
09:43 63.83 63.83 63.75 63.80 10.4K
09:44 63.78 63.83 63.78 63.83 2.2K
09:45 63.78 63.93 63.78 63.93 14.7K
09:46 63.92 64.06 63.92 64.05 9.7K
09:47 64.06 64.06 64.00 64.01 4.7K
09:48 64.02 64.17 64.02 64.15 8.0K
09:49 64.12 64.13 64.08 64.12 2.5K
09:50 64.04 64.27 64.03 64.27 8.1K
09:51 64.28 64.28 64.06 64.07 3.7K
09:52 64.11 64.17 64.11 64.11 3.5K
09:53 64.03 64.09 64.03 64.09 2.7K
09:54 64.02 64.03 64.01 64.02 3.8K
09:55 63.99 64.05 63.99 64.03 4.3K
09:56 64.02 64.02 64.02 64.02 0.4K
09:57 63.95 64.04 63.95 63.95 3.6K
09:58 63.93 63.93 63.81 63.81 7.7K
09:59 63.83 63.83 63.81 63.83 6.2K
10:00 63.88 63.91 63.76 63.76 18.7K
10:01 63.72 63.72 63.61 63.68 5.8K
10:02 63.68 63.86 63.68 63.86 5.0K
10:03 63.90 63.94 63.84 63.94 7.5K
10:04 63.95 63.97 63.94 63.94 4.5K
10:05 63.92 64.05 63.92 64.03 8.0K
10:06 63.98 64.01 63.92 63.92 4.0K
10:07 63.93 63.99 63.86 63.99 7.0K
10:08 63.92 63.97 63.92 63.93 5.1K
10:09 63.94 63.98 63.92 63.97 1.9K
10:10 63.92 63.93 63.91 63.93 1.8K
10:11 63.91 63.91 63.80 63.80 1.7K
10:12 63.84 63.87 63.82 63.87 7.3K
10:13 63.90 64.04 63.90 64.04 1.8K
10:14 64.01 64.03 64.01 64.02 2.8K
10:15 64.00 64.09 64.00 64.03 6.2K
10:16 64.01 64.06 63.97 64.06 4.5K
10:17 64.02 64.05 64.01 64.04 1.0K
10:18 64.00 64.11 64.00 64.11 6.8K
10:19 64.08 64.08 64.00 64.00 2.2K
10:20 64.05 64.10 64.05 64.06 2.1K
10:21 64.02 64.19 64.02 64.17 3.4K
10:22 64.16 64.24 64.14 64.24 4.7K
10:23 64.26 64.29 64.26 64.28 4.9K
10:24 64.24 64.33 64.24 64.29 4.4K
10:25 64.30 64.30 64.25 64.25 1.9K
10:26 64.23 64.26 64.23 64.26 0.7K
10:27 64.23 64.23 64.17 64.20 3.5K
10:28 64.21 64.21 64.14 64.15 4.7K
10:29 64.20 64.20 64.14 64.16 2.9K
10:30 64.16 64.22 64.16 64.22 3.1K
10:31 64.22 64.26 64.22 64.26 3.9K
10:32 64.32 64.32 64.28 64.31 2.0K
10:33 64.32 64.38 64.31 64.38 7.3K
10:34 64.36 64.44 64.36 64.44 5.5K
10:35 64.40 64.40 64.34 64.37 3.7K
10:36 64.37 64.54 64.37 64.54 4.5K
10:37 64.55 64.55 64.41 64.41 4.1K
10:38 64.41 64.45 64.40 64.45 5.6K
10:39 64.44 64.44 64.40 64.40 0.8K
10:40 64.41 64.53 64.41 64.53 2.5K
10:41 64.58 64.58 64.47 64.50 8.6K
10:42 64.49 64.54 64.49 64.54 3.7K
10:43 64.52 64.52 64.38 64.38 2.8K
10:44 64.40 64.40 64.40 64.40 0.5K
10:45 64.44 64.44 64.37 64.39 2.0K
10:46 64.39 64.43 64.39 64.43 1.4K
10:47 64.35 64.35 64.29 64.30 1.1K
10:48 64.28 64.32 64.28 64.32 3.1K
10:49 64.31 64.34 64.27 64.32 5.0K
10:50 64.33 64.33 64.29 64.31 2.0K
10:51 64.28 64.37 64.28 64.35 1.3K
10:52 64.27 64.27 64.25 64.25 2.2K
10:53 64.22 64.27 64.22 64.27 1.6K
10:54 64.31 64.33 64.30 64.33 3.5K
10:55 64.34 64.34 64.25 64.25 1.8K
10:56 64.22 64.22 64.17 64.18 2.5K
10:57 64.19 64.19 64.17 64.17 2.6K
10:58 64.15 64.17 64.13 64.13 0.9K
10:59 64.12 64.13 64.10 64.13 3.5K
11:00 64.14 64.20 64.14 64.16 4.3K
11:01 64.17 64.17 63.98 63.98 15.0K
11:02 63.98 64.01 63.90 63.90 6.5K
11:03 63.88 63.99 63.88 63.95 5.6K
11:04 63.90 63.93 63.88 63.88 5.9K
11:05 63.85 63.96 63.85 63.94 4.7K
11:06 63.92 64.00 63.87 64.00 3.5K
11:07 63.95 64.02 63.95 64.02 0.5K
11:08 63.98 63.98 63.96 63.96 1.0K
11:09 64.00 64.01 63.99 63.99 1.8K
11:10 63.96 63.99 63.96 63.98 1.3K
11:11 63.98 63.98 63.89 63.90 4.1K
11:12 63.91 63.91 63.88 63.88 7.1K
11:13 63.88 63.88 63.82 63.82 6.9K
11:14 63.81 63.81 63.69 63.69 11.1K
11:15 63.68 63.72 63.61 63.61 5.5K
11:16 63.56 63.58 63.51 63.51 4.4K
11:17 63.54 63.57 63.54 63.57 0.9K
11:18 63.50 63.50 63.49 63.49 0.7K
11:19 63.58 63.60 63.58 63.60 3.1K
11:20 63.55 63.55 63.54 63.54 0.5K
11:21 63.53 63.53 63.49 63.49 1.9K
11:22 63.47 63.49 63.47 63.49 3.0K
11:23 63.40 63.42 63.38 63.38 16.8K
11:24 63.37 63.40 63.36 63.40 9.4K
11:25 63.38 63.46 63.38 63.41 8.5K
11:26 63.38 63.49 63.38 63.48 3.9K
11:27 63.48 63.48 63.41 63.41 4.3K
11:28 63.35 63.40 63.35 63.37 2.4K
11:29 63.36 63.36 63.30 63.31 4.1K
11:30 63.31 63.31 63.28 63.28 4.6K
11:31 63.30 63.30 63.19 63.21 3.3K
11:32 63.23 63.23 63.16 63.17 4.7K
11:33 63.15 63.15 63.03 63.03 3.2K
11:34 63.05 63.07 63.05 63.07 2.6K
11:35 63.05 63.05 63.00 63.00 4.3K
11:36 62.89 62.89 62.89 62.89 0.8K
11:37 62.85 62.85 62.77 62.78 5.4K
11:38 62.77 62.79 62.69 62.71 10.2K
11:39 62.66 62.68 62.53 62.53 8.6K
11:40 62.54 62.67 62.50 62.66 9.5K
11:41 62.69 62.74 62.65 62.65 4.0K
11:42 62.64 62.72 62.64 62.72 3.5K
11:43 62.66 62.69 62.62 62.66 1.7K
11:44 62.54 62.55 62.47 62.50 5.7K
11:45 62.44 62.48 62.41 62.44 2.7K
11:46 62.43 62.46 62.43 62.45 1.3K
11:47 62.45 62.45 62.39 62.39 4.0K
11:48 62.38 62.38 62.27 62.27 10.5K
11:49 62.27 62.27 62.13 62.14 7.6K
11:50 62.12 62.24 62.12 62.19 9.5K
11:51 62.05 62.06 62.05 62.06 3.0K
11:52 62.15 62.19 62.10 62.12 12.8K
11:53 62.37 62.37 62.34 62.34 1.6K
11:54 62.39 62.45 62.39 62.44 3.5K
11:55 62.45 62.45 62.26 62.26 4.8K
11:56 62.24 62.28 62.14 62.14 18.7K
11:57 62.14 62.15 62.12 62.12 1.2K
11:58 62.10 62.11 62.04 62.11 5.3K
11:59 62.16 62.16 62.11 62.12 1.1K
12:00 62.09 62.32 62.09 62.13 36.5K
12:01 62.03 62.03 61.92 61.92 7.7K
12:02 61.98 62.08 61.87 62.08 3.7K
12:03 62.08 62.08 62.04 62.06 6.7K
12:04 62.08 62.18 62.08 62.18 2.8K
12:05 62.03 62.03 61.96 61.99 2.5K
12:06 61.98 62.15 61.98 62.12 6.4K
12:07 62.18 62.38 62.18 62.38 2.1K
12:08 62.40 62.42 62.37 62.37 30.5K
12:09 62.51 62.51 62.43 62.43 3.7K
12:10 62.33 62.33 62.21 62.25 3.6K
12:11 62.18 62.23 62.15 62.23 2.9K
12:12 62.31 62.37 62.31 62.37 4.4K
12:13 62.36 62.36 62.23 62.23 11.6K
12:14 62.22 62.22 62.14 62.19 14.3K
12:15 62.17 62.17 62.04 62.15 18.8K
12:16 62.13 62.19 62.05 62.19 13.6K
12:17 62.13 62.15 62.11 62.14 3.0K
12:18 62.13 62.13 62.06 62.07 5.7K
12:19 62.08 62.18 62.08 62.18 13.6K
12:20 62.14 62.18 62.10 62.15 2.2K
12:21 62.15 62.15 62.00 62.01 3.9K
12:22 62.04 62.04 61.93 61.93 14.0K
12:23 61.92 62.12 61.91 62.10 28.8K
12:24 62.16 62.23 62.14 62.23 4.5K
12:25 62.25 62.26 62.12 62.12 10.7K
12:26 62.07 62.09 62.07 62.08 14.0K
12:27 62.19 62.19 62.02 62.07 13.3K
12:28 62.17 62.24 62.09 62.24 5.2K
12:29 62.25 62.28 62.16 62.16 11.9K
12:30 62.16 62.37 62.16 62.35 10.1K
12:31 62.31 62.44 62.31 62.41 4.2K
12:32 62.40 62.47 62.39 62.46 4.3K
12:33 62.45 62.51 62.45 62.51 1.4K
12:34 62.46 62.50 62.46 62.50 1.5K
12:35 62.55 62.56 62.47 62.47 1.3K
12:36 62.45 62.55 62.45 62.55 3.9K
12:37 62.61 62.68 62.61 62.62 5.1K
12:38 62.64 62.67 62.64 62.66 2.0K
12:39 62.65 62.71 62.57 62.57 3.0K
12:40 62.60 62.60 62.43 62.48 17.0K
12:41 62.46 62.46 62.42 62.43 2.0K
12:42 62.55 62.55 62.47 62.48 3.1K
12:43 62.55 62.55 62.45 62.45 3.0K
12:44 62.47 62.48 62.40 62.48 7.0K
12:45 62.48 62.48 62.39 62.39 2.6K
12:46 62.39 62.48 62.39 62.46 5.0K
12:47 62.44 62.53 62.38 62.53 3.6K
12:48 62.53 62.57 62.52 62.53 4.6K
12:49 62.59 62.69 62.59 62.69 14.8K
12:50 62.66 62.73 62.62 62.73 1.7K
12:51 62.73 62.81 62.71 62.81 6.8K
12:52 62.80 62.85 62.69 62.69 20.1K
12:53 62.70 62.70 62.62 62.67 3.2K
12:54 62.69 62.69 62.57 62.61 6.3K
12:55 62.64 62.66 62.63 62.65 6.3K
12:56 62.67 62.67 62.59 62.61 3.5K
12:57 62.57 62.65 62.57 62.63 2.9K
12:58 62.65 62.70 62.65 62.69 8.2K
12:59 62.71 62.72 62.67 62.68 9.3K
13:00 62.62 62.74 62.62 62.73 5.6K
13:01 62.70 62.70 62.54 62.56 15.9K
13:02 62.75 62.87 62.64 62.64 41.2K
13:03 62.66 62.66 62.48 62.48 26.4K
13:04 62.54 62.54 62.50 62.51 3.1K
13:05 62.45 62.45 62.34 62.36 10.2K
13:06 62.34 62.35 62.27 62.27 5.5K
13:07 62.30 62.31 62.17 62.18 21.1K
13:08 62.17 62.29 62.17 62.26 14.9K
13:09 62.21 62.21 62.08 62.16 11.3K
13:10 62.14 62.14 62.01 62.05 4.7K
13:11 62.09 62.11 62.07 62.11 9.7K
13:12 62.13 62.21 62.06 62.21 3.7K
13:13 62.21 62.21 62.12 62.12 9.7K
13:14 62.15 62.17 62.08 62.08 5.7K
13:15 62.12 62.12 61.97 62.07 9.9K
13:16 62.09 62.15 62.09 62.10 6.3K
13:17 62.09 62.11 62.09 62.11 2.7K
13:18 62.20 62.29 62.20 62.26 6.6K
13:19 62.26 62.26 62.21 62.21 0.8K
13:20 62.27 62.27 62.19 62.19 3.5K
13:21 62.15 62.15 62.07 62.15 16.8K
13:22 62.15 62.23 62.11 62.23 12.3K
13:23 62.22 62.33 62.22 62.33 3.3K
13:24 62.33 62.36 62.32 62.32 13.5K
13:25 62.31 62.46 62.31 62.46 2.5K
13:26 62.45 62.48 62.43 62.43 1.7K
13:27 62.46 62.50 62.39 62.39 3.2K
13:28 62.42 62.49 62.41 62.48 6.3K
13:29 62.42 62.44 62.41 62.44 6.7K
13:30 62.38 62.50 62.37 62.47 3.7K
13:31 62.45 62.46 62.45 62.46 3.3K
13:32 62.48 62.51 62.48 62.50 0.7K
13:33 62.51 62.60 62.50 62.55 4.5K
13:34 62.54 62.54 62.41 62.42 3.7K
13:35 62.40 62.48 62.40 62.43 6.9K
13:36 62.44 62.57 62.44 62.57 2.4K
13:37 62.48 62.63 62.47 62.55 34.8K
13:38 62.54 62.66 62.54 62.66 4.8K
13:39 62.64 62.64 62.48 62.50 7.0K
13:40 62.53 62.53 62.42 62.42 3.7K
13:41 62.42 62.50 62.42 62.49 12.4K
13:42 62.45 62.54 62.45 62.54 1.4K
13:43 62.55 62.57 62.53 62.57 3.3K
13:44 62.56 62.61 62.51 62.61 6.1K
13:45 62.63 62.67 62.59 62.61 3.5K
13:46 62.64 62.69 62.60 62.60 4.5K
13:47 62.57 62.61 62.49 62.51 6.4K
13:48 62.50 62.55 62.50 62.54 7.2K
13:49 62.48 62.52 62.48 62.48 1.4K
13:50 62.52 62.57 62.48 62.57 4.0K
13:51 62.56 62.63 62.47 62.47 11.8K
13:52 62.44 62.45 62.42 62.43 9.0K
13:53 62.37 62.48 62.37 62.48 9.5K
13:54 62.54 62.58 62.54 62.58 1.0K
13:55 62.63 62.63 62.56 62.58 2.5K
13:56 62.61 62.61 62.61 62.61 3.8K
13:57 62.59 62.59 62.57 62.58 20.8K
13:58 62.64 62.68 62.62 62.63 2.9K
13:59 62.65 62.65 62.58 62.58 3.1K
14:00 62.56 62.56 62.50 62.56 8.0K
14:01 62.62 62.72 62.61 62.66 13.7K
14:02 62.66 62.74 62.66 62.74 1.5K
14:03 62.72 62.80 62.72 62.80 1.2K
14:04 62.74 62.78 62.73 62.73 7.0K
14:05 62.73 62.83 62.73 62.80 9.6K
14:06 62.81 62.81 62.74 62.80 16.0K
14:07 62.80 62.86 62.80 62.84 16.0K
14:08 62.78 62.78 62.67 62.67 15.7K
14:09 62.66 62.70 62.59 62.59 4.9K
14:10 62.66 62.71 62.61 62.71 6.8K
14:11 62.63 62.64 62.60 62.60 4.2K
14:12 62.61 62.64 62.60 62.61 4.6K
14:13 62.67 62.68 62.59 62.59 9.3K
14:14 62.55 62.55 62.50 62.50 7.0K
14:15 62.47 62.55 62.47 62.55 4.5K
14:16 62.59 62.60 62.51 62.53 12.3K
14:17 62.60 62.66 62.59 62.66 3.0K
14:18 62.68 62.71 62.66 62.68 9.9K
14:19 62.68 62.68 62.64 62.64 0.5K
14:20 62.76 62.80 62.76 62.79 8.7K
14:21 62.80 62.85 62.79 62.81 4.2K
14:22 62.85 62.90 62.85 62.87 4.4K
14:23 62.87 62.88 62.84 62.84 4.7K
14:24 62.88 62.91 62.85 62.86 2.4K
14:25 62.78 62.88 62.78 62.88 5.8K
14:26 62.85 62.98 62.85 62.96 14.0K
14:27 62.92 62.93 62.91 62.93 1.4K
14:28 62.87 62.96 62.87 62.95 8.4K
14:29 62.89 62.89 62.89 62.89 1.3K
14:30 62.93 62.93 62.83 62.83 4.2K
14:31 62.84 62.99 62.84 62.99 2.3K
14:32 63.02 63.02 62.96 62.97 3.2K
14:33 62.88 62.88 62.83 62.85 6.7K
14:34 62.81 62.85 62.74 62.76 9.3K
14:35 62.77 62.79 62.71 62.76 12.7K
14:36 62.79 62.79 62.69 62.76 7.6K
14:37 62.75 62.83 62.73 62.83 10.9K
14:38 62.89 62.89 62.85 62.85 4.5K
14:39 62.83 62.83 62.81 62.81 3.3K
14:40 62.85 62.85 62.82 62.83 3.9K
14:41 62.75 62.86 62.75 62.83 4.9K
14:42 62.84 62.87 62.83 62.87 2.1K
14:43 62.86 62.86 62.86 62.86 0.6K
14:44 62.90 62.90 62.87 62.89 3.8K
14:45 62.87 62.87 62.72 62.77 10.1K
14:46 62.78 62.80 62.73 62.73 2.8K
14:47 62.73 62.73 62.66 62.67 11.1K
14:48 62.66 62.71 62.62 62.71 5.8K
14:49 62.70 62.73 62.64 62.73 1.7K
14:50 62.74 62.83 62.74 62.82 8.4K
14:51 62.76 62.76 62.76 62.76 3.0K
14:52 62.67 62.68 62.65 62.67 6.4K
14:53 62.69 62.69 62.66 62.69 2.8K
14:54 62.66 62.66 62.60 62.62 3.3K
14:55 62.58 62.69 62.58 62.69 1.4K
14:57 62.73 62.73 62.73 62.73 0.1K
14:58 62.76 62.77 62.76 62.76 2.1K
14:59 62.72 62.72 62.69 62.69 0.5K
15:00 62.64 62.88 62.64 62.87 4.0K
15:01 62.83 62.90 62.83 62.90 2.3K
15:02 62.89 62.92 62.89 62.92 1.5K
15:03 62.92 62.92 62.92 62.92 0.6K
15:04 62.87 62.91 62.87 62.91 1.1K
15:05 62.88 62.89 62.81 62.81 2.1K
15:06 62.84 62.89 62.81 62.89 2.9K
15:07 62.79 62.80 62.75 62.79 6.5K
15:08 62.73 62.73 62.70 62.70 2.3K
15:09 62.73 62.74 62.68 62.69 12.7K
15:10 62.71 62.80 62.68 62.80 19.8K
15:11 62.81 62.81 62.73 62.74 2.4K
15:12 62.74 62.74 62.64 62.70 10.2K
15:13 62.73 62.77 62.72 62.74 11.5K
15:14 62.69 62.76 62.69 62.76 7.0K
15:15 62.78 62.78 62.70 62.74 6.7K
15:16 62.74 62.79 62.72 62.77 6.1K
15:17 62.70 62.73 62.66 62.73 4.2K
15:18 62.80 62.83 62.75 62.75 1.6K
15:19 62.76 62.87 62.76 62.83 3.9K
15:21 62.86 62.87 62.83 62.87 2.1K
15:22 62.85 62.85 62.74 62.77 26.2K
15:23 62.78 62.80 62.74 62.74 6.5K
15:24 62.68 62.69 62.65 62.69 26.3K
15:25 62.67 62.77 62.67 62.76 3.9K
15:26 62.80 62.90 62.78 62.78 12.1K
15:27 62.79 62.79 62.75 62.78 3.8K
15:28 62.77 62.79 62.66 62.66 5.5K
15:29 62.63 62.65 62.56 62.57 22.5K
15:30 62.58 62.64 62.58 62.64 393.3K
15:31 62.67 62.72 62.67 62.72 3.0K
15:32 62.78 62.83 62.74 62.74 21.4K
15:33 62.73 62.78 62.72 62.78 4.2K
15:34 62.79 62.79 62.72 62.73 3.3K
15:35 62.70 62.78 62.68 62.78 2.7K
15:36 62.81 62.81 62.74 62.75 5.1K
15:37 62.76 62.77 62.73 62.77 1.7K
15:38 62.73 62.81 62.73 62.81 1.5K
15:39 62.77 62.77 62.77 62.77 3.9K
15:40 62.78 62.81 62.70 62.71 3.6K
15:41 62.69 62.69 62.64 62.64 7.7K
15:42 62.62 62.63 62.58 62.60 12.5K
15:43 62.60 62.62 62.56 62.56 5.1K
15:44 62.53 62.57 62.53 62.56 5.9K
15:45 62.63 62.73 62.60 62.73 2.4K
15:46 62.71 62.71 62.64 62.66 9.4K
15:47 62.73 62.73 62.67 62.69 8.8K
15:48 62.70 62.70 62.62 62.62 2.9K
15:49 62.61 62.68 62.61 62.68 1.0K
15:50 62.73 62.81 62.73 62.81 12.6K
15:51 62.83 62.85 62.79 62.81 4.6K
15:52 62.80 62.85 62.77 62.85 3.3K
15:53 62.82 62.88 62.79 62.82 7.1K
15:54 62.83 62.90 62.83 62.88 15.9K
15:55 62.78 62.89 62.75 62.89 24.2K
15:56 62.91 63.08 62.90 63.08 10.3K
15:57 63.03 63.05 62.95 62.95 9.0K
15:58 62.95 62.95 62.90 62.90 7.8K
15:59 62.88 62.88 62.77 62.82 38.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし