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 64.84 64.93 64.84 64.93 79.7K
09:31 64.81 64.83 64.81 64.83 2.2K
09:32 64.77 64.87 64.76 64.80 14.3K
09:33 64.79 64.91 64.77 64.91 11.0K
09:34 64.98 65.02 64.95 65.02 8.0K
09:35 65.17 65.40 65.17 65.35 30.6K
09:36 65.36 65.43 65.29 65.37 19.4K
09:37 65.42 65.49 65.34 65.45 23.4K
09:38 65.40 65.52 65.32 65.52 21.4K
09:39 65.56 65.80 65.56 65.78 37.5K
09:40 65.72 65.76 65.61 65.61 18.2K
09:41 65.59 65.62 65.53 65.54 6.3K
09:42 65.51 65.55 65.46 65.49 11.4K
09:43 65.54 65.69 65.53 65.63 5.0K
09:44 65.59 65.60 65.54 65.54 7.2K
09:45 65.49 65.53 65.48 65.48 8.7K
09:46 65.54 65.63 65.53 65.61 12.2K
09:47 65.64 65.71 65.64 65.70 6.5K
09:48 65.69 65.75 65.66 65.70 19.5K
09:49 65.67 65.68 65.65 65.65 11.9K
09:50 65.61 65.61 65.39 65.39 25.7K
09:51 65.40 65.54 65.40 65.54 3.6K
09:52 65.60 65.64 65.57 65.57 6.9K
09:53 65.56 65.60 65.53 65.57 18.2K
09:54 65.59 65.63 65.52 65.54 29.6K
09:55 65.46 65.48 65.39 65.39 10.1K
09:56 65.44 65.46 65.41 65.43 1.3K
09:57 65.43 65.44 65.43 65.43 7.6K
09:58 65.45 65.45 65.39 65.39 13.5K
09:59 65.51 65.51 65.50 65.51 2.4K
10:00 65.40 65.40 65.17 65.24 67.7K
10:01 65.29 65.37 65.14 65.14 6.5K
10:02 65.06 65.18 65.03 65.16 12.1K
10:03 65.13 65.13 64.99 65.11 5.1K
10:04 65.17 65.30 65.17 65.28 2.6K
10:05 65.29 65.39 65.29 65.35 9.6K
10:06 65.21 65.21 65.19 65.19 1.5K
10:07 65.32 65.34 65.28 65.34 2.7K
10:08 65.36 65.38 65.26 65.26 5.8K
10:09 65.25 65.32 65.25 65.32 9.7K
10:10 65.38 65.38 65.34 65.35 2.5K
10:11 65.27 65.27 65.14 65.14 3.0K
10:12 65.13 65.21 65.06 65.19 10.5K
10:13 65.11 65.23 65.11 65.20 2.6K
10:14 65.14 65.14 65.10 65.13 3.2K
10:15 65.19 65.28 65.19 65.28 1.2K
10:16 65.25 65.25 65.12 65.13 2.2K
10:17 65.12 65.12 65.05 65.09 6.3K
10:18 65.04 65.05 64.99 64.99 7.0K
10:19 64.96 65.00 64.89 64.89 5.7K
10:20 64.87 64.88 64.80 64.80 5.9K
10:21 64.79 64.79 64.72 64.73 9.6K
10:22 64.67 64.67 64.59 64.65 5.2K
10:23 64.62 64.62 64.52 64.52 30.8K
10:24 64.58 64.60 64.54 64.58 4.3K
10:25 64.58 64.58 64.56 64.56 4.1K
10:26 64.50 64.50 64.40 64.40 3.2K
10:27 64.38 64.42 64.38 64.38 6.5K
10:28 64.36 64.36 64.21 64.24 2.5K
10:29 64.22 64.30 64.22 64.29 5.0K
10:30 64.28 64.51 64.28 64.51 9.3K
10:31 64.49 64.56 64.46 64.56 2.6K
10:32 64.54 64.54 64.51 64.51 7.8K
10:33 64.50 64.64 64.50 64.64 13.0K
10:34 64.68 64.68 64.63 64.65 4.4K
10:35 64.67 64.67 64.67 64.67 0.3K
10:36 64.64 64.70 64.64 64.69 2.9K
10:37 64.72 64.73 64.71 64.73 4.2K
10:38 64.68 64.71 64.67 64.68 2.5K
10:39 64.75 64.79 64.75 64.77 4.0K
10:40 64.76 64.76 64.70 64.72 3.7K
10:45 64.78 64.89 64.78 64.89 4.4K
10:46 64.95 64.95 64.92 64.92 1.5K
10:47 65.02 65.02 65.02 65.02 0.3K
10:48 64.98 64.98 64.97 64.98 1.4K
10:49 64.87 64.87 64.87 64.87 2.1K
10:50 64.79 64.80 64.79 64.79 1.5K
10:51 64.78 64.78 64.71 64.77 9.0K
10:52 64.76 64.78 64.76 64.78 3.8K
10:53 64.76 64.76 64.76 64.76 1.5K
10:54 64.70 64.77 64.70 64.77 0.6K
10:56 64.68 64.68 64.68 64.68 1.0K
10:59 64.66 64.66 64.66 64.66 0.6K
11:00 64.81 64.98 64.78 64.78 63.7K
11:01 64.75 64.75 64.66 64.66 1.3K
11:02 64.71 64.73 64.71 64.73 1.1K
11:03 64.65 64.65 64.65 64.65 2.9K
11:04 64.62 64.68 64.62 64.68 0.7K
11:05 64.66 64.66 64.55 64.60 15.0K
11:06 64.63 64.63 64.57 64.57 2.6K
11:07 64.54 64.54 64.51 64.51 1.6K
11:08 64.57 64.72 64.57 64.72 4.4K
11:09 64.75 64.81 64.75 64.78 3.1K
11:10 64.74 64.77 64.68 64.68 2.5K
11:11 64.71 64.72 64.71 64.72 2.1K
11:12 64.79 64.79 64.79 64.79 2.2K
11:13 64.74 64.74 64.68 64.68 2.3K
11:14 64.65 64.65 64.62 64.63 2.3K
11:15 64.62 64.67 64.59 64.66 3.9K
11:16 64.69 64.73 64.69 64.73 0.7K
11:17 64.68 64.69 64.68 64.69 0.4K
11:18 64.66 64.67 64.66 64.67 5.2K
11:19 64.68 64.77 64.68 64.77 1.8K
11:20 64.77 64.78 64.77 64.78 2.1K
11:21 64.81 64.93 64.81 64.89 15.2K
11:22 64.87 64.87 64.83 64.83 2.2K
11:23 64.84 64.84 64.77 64.77 1.9K
11:24 64.77 64.80 64.77 64.80 3.2K
11:25 64.76 64.83 64.76 64.83 2.2K
11:26 64.82 64.83 64.78 64.78 1.5K
11:27 64.76 64.87 64.75 64.87 3.0K
11:29 64.92 64.92 64.87 64.87 1.6K
11:30 64.88 64.99 64.88 64.99 2.2K
11:31 65.05 65.13 65.03 65.03 3.0K
11:32 65.00 65.00 64.98 64.98 0.5K
11:33 65.10 65.10 65.07 65.07 5.0K
11:34 65.08 65.09 65.08 65.09 1.1K
11:35 65.11 65.13 65.11 65.13 2.8K
11:36 65.13 65.14 65.08 65.14 1.3K
11:37 65.17 65.25 65.17 65.19 3.8K
11:38 65.16 65.24 65.16 65.24 2.6K
11:39 65.24 65.26 65.23 65.26 2.5K
11:40 65.25 65.25 65.18 65.18 4.8K
11:41 65.13 65.13 65.12 65.13 2.5K
11:42 65.16 65.16 65.15 65.15 0.5K
11:43 65.14 65.14 65.14 65.14 2.0K
11:44 65.17 65.17 65.14 65.17 1.2K
11:45 65.18 65.18 65.15 65.15 4.8K
11:46 65.16 65.16 65.11 65.11 1.6K
11:47 65.17 65.22 65.17 65.20 3.7K
11:48 65.21 65.22 65.21 65.21 1.4K
11:50 65.19 65.19 65.10 65.10 1.4K
11:51 65.09 65.10 65.07 65.10 4.2K
11:52 65.11 65.18 65.11 65.18 2.6K
11:53 65.17 65.17 65.12 65.15 1.4K
11:54 65.11 65.16 65.11 65.12 1.1K
11:55 65.19 65.19 65.12 65.12 2.8K
11:57 65.22 65.25 65.14 65.17 24.4K
11:58 65.19 65.19 65.16 65.19 3.1K
11:59 65.16 65.16 65.15 65.15 1.1K
12:00 65.17 65.21 65.09 65.21 0.9K
12:01 65.16 65.18 65.13 65.13 1.3K
12:02 65.14 65.14 65.10 65.10 3.3K
12:03 65.12 65.12 65.03 65.11 2.4K
12:04 65.08 65.12 65.06 65.12 1.3K
12:05 65.14 65.23 65.14 65.23 2.5K
12:06 65.25 65.25 65.21 65.21 0.6K
12:07 65.25 65.26 65.16 65.16 3.3K
12:08 65.13 65.13 65.08 65.10 1.1K
12:09 65.02 65.02 64.96 65.01 2.2K
12:10 64.98 65.06 64.98 65.06 2.8K
12:11 65.08 65.08 65.03 65.03 1.6K
12:12 65.03 65.08 65.03 65.08 1.7K
12:13 65.09 65.09 65.00 65.00 2.5K
12:14 65.03 65.03 65.03 65.03 1.7K
12:15 64.97 64.97 64.94 64.94 2.3K
12:16 64.97 65.02 64.97 65.02 1.4K
12:17 65.04 65.05 65.02 65.02 3.0K
12:18 65.01 65.01 64.94 64.94 4.1K
12:19 64.97 64.97 64.94 64.97 2.4K
12:20 64.95 64.98 64.93 64.93 1.9K
12:21 64.88 64.88 64.88 64.88 0.3K
12:22 64.92 64.92 64.92 64.92 2.6K
12:24 64.88 64.88 64.85 64.85 2.6K
12:25 64.84 64.84 64.78 64.78 9.7K
12:26 64.78 64.78 64.74 64.78 6.3K
12:27 64.81 64.84 64.80 64.84 2.4K
12:28 64.87 64.94 64.87 64.94 3.7K
12:29 64.93 64.95 64.93 64.94 3.1K
12:30 65.01 65.13 65.01 65.13 2.7K
12:31 65.14 65.18 65.14 65.16 3.5K
12:32 65.16 65.21 65.16 65.21 7.7K
12:33 65.25 65.28 65.25 65.28 2.7K
12:34 65.33 65.33 65.33 65.33 0.8K
12:35 65.27 65.30 65.26 65.30 4.1K
12:36 65.32 65.37 65.32 65.33 10.2K
12:37 65.37 65.37 65.37 65.37 6.5K
12:38 65.42 65.42 65.34 65.36 10.9K
12:40 65.31 65.32 65.27 65.27 5.6K
12:41 65.30 65.31 65.27 65.29 9.8K
12:42 65.36 65.36 65.34 65.34 3.0K
12:43 65.43 65.49 65.43 65.49 4.8K
12:44 65.48 65.48 65.48 65.48 2.0K
12:45 65.44 65.44 65.42 65.42 1.6K
12:46 65.44 65.44 65.41 65.41 4.7K
12:47 65.58 65.58 65.58 65.58 1.2K
12:48 65.57 65.57 65.52 65.52 2.5K
12:49 65.58 65.58 65.53 65.53 0.7K
12:50 65.56 65.56 65.52 65.52 0.6K
12:51 65.48 65.49 65.48 65.49 0.5K
12:52 65.51 65.54 65.51 65.54 3.2K
12:53 65.56 65.56 65.47 65.47 4.1K
12:54 65.46 65.48 65.46 65.48 13.1K
12:55 65.48 65.49 65.42 65.47 1.3K
12:57 65.42 65.47 65.42 65.47 2.7K
12:59 65.41 65.42 65.40 65.40 5.1K
13:00 65.43 65.43 65.38 65.40 6.4K
13:01 65.34 65.40 65.30 65.40 7.6K
13:02 65.43 65.45 65.43 65.43 3.8K
13:03 65.44 65.51 65.42 65.51 0.7K
13:04 65.46 65.46 65.46 65.46 2.7K
13:05 65.40 65.41 65.40 65.40 2.0K
13:06 65.41 65.53 65.41 65.53 3.8K
13:07 65.53 65.55 65.53 65.55 4.8K
13:08 65.47 65.48 65.47 65.48 1.2K
13:09 65.42 65.44 65.42 65.44 1.4K
13:10 65.47 65.47 65.45 65.45 2.4K
13:11 65.48 65.51 65.48 65.51 3.2K
13:12 65.47 65.47 65.47 65.47 1.3K
13:14 65.55 65.55 65.53 65.53 4.9K
13:16 65.59 65.59 65.58 65.58 4.0K
13:17 65.59 65.62 65.51 65.51 4.9K
13:18 65.53 65.53 65.46 65.46 7.3K
13:19 65.39 65.41 65.38 65.41 1.4K
13:20 65.40 65.42 65.40 65.42 3.5K
13:21 65.50 65.54 65.48 65.51 4.5K
13:22 65.55 65.62 65.55 65.62 10.6K
13:23 65.58 65.58 65.54 65.57 3.5K
13:24 65.55 65.55 65.53 65.53 3.6K
13:25 65.54 65.60 65.54 65.60 5.7K
13:26 65.59 65.60 65.59 65.60 0.5K
13:27 65.60 65.60 65.57 65.57 0.5K
13:29 65.53 65.53 65.53 65.53 2.1K
13:30 65.58 65.58 65.58 65.58 3.0K
13:31 65.59 65.59 65.57 65.58 4.7K
13:32 65.63 65.63 65.62 65.62 0.7K
13:33 65.62 65.63 65.60 65.60 2.0K
13:34 65.60 65.69 65.60 65.69 3.6K
13:35 65.70 65.73 65.70 65.73 5.1K
13:36 65.76 65.78 65.76 65.78 3.1K
13:37 65.82 65.96 65.82 65.96 6.8K
13:38 65.94 65.97 65.94 65.95 2.3K
13:39 66.00 66.23 65.98 66.20 30.4K
13:40 66.21 66.31 66.19 66.28 19.6K
13:41 66.19 66.26 66.19 66.23 6.7K
13:42 66.14 66.17 66.13 66.17 4.9K
13:43 66.17 66.21 66.17 66.21 1.7K
13:44 66.27 66.27 66.27 66.27 5.6K
13:45 66.34 66.34 66.34 66.34 0.9K
13:46 66.28 66.29 66.25 66.25 6.8K
13:47 66.14 66.14 66.14 66.14 2.1K
13:48 66.16 66.16 66.16 66.16 10.5K
13:49 66.20 66.27 66.20 66.26 5.9K
13:50 66.22 66.38 66.22 66.37 10.4K
13:51 66.33 66.33 66.28 66.28 0.8K
13:52 66.38 66.38 66.38 66.38 0.8K
13:53 66.33 66.33 66.28 66.29 0.8K
13:54 66.33 66.39 66.33 66.34 2.4K
13:55 66.32 66.34 66.31 66.31 10.2K
13:56 66.32 66.32 66.32 66.32 0.3K
13:57 66.31 66.31 66.31 66.31 0.6K
13:58 66.32 66.33 66.27 66.27 1.5K
13:59 66.31 66.31 66.31 66.31 4.3K
14:00 66.34 66.34 66.27 66.30 3.2K
14:01 66.30 66.32 66.27 66.32 2.0K
14:02 66.36 66.36 66.30 66.35 14.1K
14:03 66.40 66.40 66.35 66.38 5.5K
14:04 66.46 66.47 66.43 66.47 6.0K
14:05 66.44 66.52 66.44 66.52 6.1K
14:06 66.53 66.53 66.38 66.38 3.1K
14:07 66.28 66.36 66.28 66.36 0.9K
14:08 66.35 66.47 66.35 66.44 15.9K
14:09 66.42 66.42 66.35 66.35 2.5K
14:11 66.35 66.37 66.32 66.33 3.6K
14:12 66.35 66.38 66.35 66.38 1.4K
14:13 66.46 66.46 66.35 66.35 5.0K
14:14 66.35 66.35 66.35 66.35 0.5K
14:15 66.37 66.39 66.37 66.37 3.3K
14:16 66.35 66.35 66.35 66.35 0.3K
14:18 66.22 66.22 66.22 66.22 0.4K
14:19 66.21 66.21 66.15 66.17 2.8K
14:20 66.17 66.20 66.17 66.19 3.2K
14:21 66.18 66.18 66.09 66.09 1.5K
14:22 66.15 66.15 66.15 66.15 2.1K
14:23 66.20 66.25 66.17 66.24 4.7K
14:24 66.26 66.27 66.26 66.27 0.3K
14:25 66.33 66.33 66.26 66.26 3.0K
14:26 66.26 66.27 66.26 66.27 1.8K
14:27 66.29 66.29 66.28 66.28 3.9K
14:28 66.32 66.33 66.32 66.33 0.4K
14:29 66.39 66.39 66.39 66.39 4.5K
14:30 66.37 66.37 66.36 66.36 1.7K
14:31 66.31 66.31 66.30 66.30 1.7K
14:32 66.28 66.28 66.27 66.27 1.8K
14:33 66.30 66.30 66.30 66.30 1.0K
14:34 66.29 66.29 66.29 66.29 0.2K
14:35 66.27 66.28 66.26 66.28 2.6K
14:36 66.29 66.36 66.29 66.36 11.9K
14:37 66.35 66.35 66.35 66.35 2.1K
14:38 66.28 66.28 66.28 66.28 0.7K
14:39 66.23 66.26 66.23 66.26 2.0K
14:40 66.29 66.30 66.29 66.29 1.0K
14:41 66.29 66.29 66.26 66.26 2.2K
14:42 66.23 66.24 66.23 66.24 1.2K
14:45 66.26 66.31 66.26 66.31 2.5K
14:46 66.29 66.29 66.23 66.23 5.9K
14:47 66.24 66.24 66.19 66.19 2.4K
14:48 66.19 66.19 66.19 66.19 1.5K
14:49 66.24 66.24 66.24 66.24 0.1K
14:50 66.23 66.23 66.17 66.17 2.2K
14:51 66.16 66.16 66.04 66.04 12.7K
14:52 66.04 66.05 65.97 66.05 5.3K
14:53 66.11 66.16 66.11 66.14 5.5K
14:54 66.17 66.17 66.15 66.15 1.2K
14:55 66.12 66.17 66.12 66.17 3.6K
14:56 66.13 66.13 66.05 66.06 6.3K
14:57 66.05 66.05 66.05 66.05 1.7K
14:59 66.05 66.06 66.04 66.06 5.4K
15:00 66.05 66.11 66.05 66.11 5.9K
15:01 66.04 66.09 66.02 66.07 3.2K
15:02 66.05 66.12 66.02 66.12 13.5K
15:03 66.12 66.15 66.12 66.15 11.7K
15:04 66.18 66.19 66.18 66.18 5.3K
15:05 66.20 66.21 66.14 66.14 4.4K
15:06 66.16 66.21 66.16 66.20 5.5K
15:07 66.21 66.26 66.21 66.25 4.5K
15:08 66.27 66.29 66.27 66.27 2.1K
15:09 66.30 66.30 66.30 66.30 3.4K
15:10 66.29 66.29 66.27 66.27 6.9K
15:11 66.29 66.29 66.26 66.26 4.0K
15:12 66.27 66.27 66.25 66.27 2.9K
15:13 66.28 66.32 66.28 66.31 5.0K
15:15 66.28 66.28 66.22 66.22 11.1K
15:16 66.25 66.25 66.25 66.25 5.1K
15:17 66.22 66.24 66.19 66.24 4.2K
15:18 66.22 66.29 66.22 66.29 9.3K
15:19 66.28 66.30 66.28 66.28 2.1K
15:20 66.29 66.29 66.27 66.28 2.9K
15:21 66.28 66.28 66.26 66.26 2.9K
15:22 66.29 66.29 66.29 66.29 0.4K
15:23 66.26 66.33 66.26 66.33 2.3K
15:24 66.34 66.36 66.29 66.29 3.3K
15:25 66.23 66.25 66.22 66.23 2.7K
15:26 66.22 66.22 66.19 66.20 2.6K
15:27 66.22 66.27 66.21 66.21 2.1K
15:28 66.20 66.20 66.16 66.16 1.1K
15:29 66.16 66.16 66.16 66.16 0.7K
15:30 66.16 66.18 66.13 66.13 3.5K
15:31 66.13 66.13 66.10 66.10 2.8K
15:32 66.11 66.13 66.08 66.11 18.1K
15:33 66.13 66.17 66.12 66.17 6.1K
15:34 66.17 66.18 66.17 66.18 2.6K
15:35 66.18 66.18 66.06 66.06 24.4K
15:36 66.09 66.17 66.09 66.17 12.1K
15:37 66.16 66.16 66.11 66.14 13.4K
15:38 66.13 66.20 66.13 66.20 4.5K
15:39 66.20 66.20 66.20 66.20 0.5K
15:40 66.19 66.19 66.17 66.17 24.5K
15:41 66.16 66.16 66.16 66.16 8.3K
15:42 66.19 66.23 66.19 66.23 1.8K
15:43 66.24 66.24 66.20 66.24 1.4K
15:44 66.24 66.25 66.22 66.25 4.1K
15:46 66.18 66.26 66.18 66.26 2.8K
15:47 66.21 66.28 66.17 66.28 4.0K
15:48 66.27 66.28 66.27 66.27 6.0K
15:49 66.27 66.31 66.27 66.29 11.8K
15:50 66.34 66.34 66.23 66.26 18.2K
15:51 66.26 66.28 66.26 66.28 3.2K
15:52 66.27 66.27 66.23 66.23 8.8K
15:53 66.22 66.26 66.21 66.26 5.8K
15:54 66.28 66.33 66.28 66.29 10.4K
15:55 66.29 66.30 66.29 66.29 4.5K
15:56 66.17 66.22 66.17 66.21 6.4K
15:57 66.21 66.26 66.18 66.26 13.3K
15:58 66.28 66.30 66.27 66.30 15.1K
15:59 66.36 66.36 66.24 66.27 24.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし