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 67.08 67.16 67.08 67.12 65.4K
09:31 67.06 67.06 66.93 66.93 5.1K
09:32 66.99 66.99 66.81 66.81 7.3K
09:33 66.74 66.83 66.74 66.78 7.2K
09:34 66.81 66.89 66.78 66.89 19.0K
09:35 66.85 66.94 66.79 66.80 17.6K
09:36 66.83 66.83 66.73 66.80 11.7K
09:37 66.85 66.87 66.82 66.82 3.2K
09:38 66.82 66.89 66.76 66.76 12.4K
09:39 66.76 66.89 66.76 66.83 12.2K
09:40 66.85 66.85 66.76 66.77 12.2K
09:41 66.76 66.76 66.62 66.62 19.0K
09:42 66.65 66.66 66.56 66.66 5.8K
09:43 66.66 66.69 66.56 66.56 11.9K
09:44 66.55 66.70 66.55 66.65 4.9K
09:45 66.71 66.78 66.69 66.72 25.1K
09:46 66.65 66.65 66.47 66.47 7.0K
09:47 66.46 66.46 66.37 66.39 14.3K
09:48 66.43 66.52 66.43 66.52 2.3K
09:49 66.60 66.60 66.60 66.60 1.0K
09:50 66.63 66.65 66.61 66.61 3.5K
09:51 66.70 66.79 66.70 66.73 6.7K
09:52 66.69 66.69 66.63 66.63 6.9K
09:53 66.63 66.86 66.63 66.86 3.5K
09:54 66.82 66.86 66.80 66.86 3.8K
09:55 66.85 66.85 66.80 66.80 1.5K
09:56 66.71 66.71 66.71 66.71 1.1K
09:57 66.74 66.76 66.74 66.74 2.4K
09:58 66.77 66.77 66.73 66.72 1.5K
09:59 66.72 66.72 66.63 66.63 2.7K
10:00 66.67 66.71 66.61 66.61 5.8K
10:01 66.59 66.64 66.55 66.64 2.4K
10:02 66.66 66.72 66.66 66.72 2.8K
10:03 66.74 66.80 66.70 66.80 12.0K
10:04 66.78 66.82 66.78 66.79 3.1K
10:05 66.74 66.79 66.74 66.79 2.5K
10:06 66.83 66.84 66.79 66.81 8.4K
10:07 66.81 66.84 66.81 66.84 1.2K
10:08 66.82 66.84 66.74 66.77 5.4K
10:09 66.78 66.79 66.73 66.73 2.2K
10:10 66.70 66.70 66.68 66.68 2.9K
10:11 66.74 66.82 66.69 66.69 8.9K
10:12 66.66 66.70 66.64 66.70 2.9K
10:13 66.75 66.80 66.75 66.80 5.3K
10:14 66.76 66.78 66.76 66.78 0.4K
10:15 66.76 66.76 66.69 66.69 1.2K
10:16 66.71 66.71 66.71 66.71 0.2K
10:17 66.72 66.72 66.69 66.69 2.3K
10:18 66.71 66.73 66.70 66.72 1.7K
10:19 66.76 66.81 66.76 66.81 4.6K
10:20 66.84 66.90 66.84 66.90 2.9K
10:21 66.89 66.90 66.89 66.90 4.4K
10:22 66.91 66.94 66.91 66.92 1.5K
10:23 66.93 66.93 66.93 66.93 4.4K
10:24 66.94 67.03 66.91 67.03 4.9K
10:25 67.05 67.05 66.99 67.03 1.6K
10:26 67.07 67.07 67.07 67.07 0.5K
10:27 67.06 67.06 67.04 67.04 0.6K
10:28 67.07 67.12 67.07 67.12 6.9K
10:29 67.13 67.15 67.12 67.13 7.9K
10:30 67.21 67.25 67.19 67.20 8.3K
10:31 67.17 67.18 67.14 67.17 5.7K
10:32 67.16 67.17 67.12 67.12 6.4K
10:33 67.11 67.18 67.11 67.18 3.5K
10:34 67.13 67.16 67.13 67.16 0.6K
10:35 67.16 67.19 67.14 67.19 2.4K
10:36 67.21 67.32 67.21 67.32 6.3K
10:37 67.33 67.34 67.27 67.28 2.7K
10:38 67.33 67.33 67.29 67.29 3.6K
10:39 67.33 67.59 67.33 67.59 7.3K
10:40 67.56 67.58 67.44 67.44 12.6K
10:41 67.49 67.60 67.49 67.60 2.1K
10:42 67.64 67.64 67.54 67.57 7.3K
10:43 67.56 67.59 67.51 67.51 6.8K
10:44 67.57 67.59 67.56 67.56 6.0K
10:45 67.59 67.70 67.59 67.69 18.0K
10:46 67.68 67.71 67.62 67.64 16.4K
10:47 67.62 67.72 67.62 67.68 6.0K
10:48 67.70 67.72 67.65 67.72 4.4K
10:49 67.73 67.77 67.73 67.77 3.4K
10:50 67.74 67.81 67.73 67.81 4.3K
10:51 67.79 67.80 67.76 67.78 7.1K
10:52 67.77 67.79 67.71 67.75 7.1K
10:53 67.75 67.80 67.75 67.76 9.9K
10:54 67.77 67.77 67.76 67.76 0.6K
10:55 67.68 67.69 67.68 67.69 20.1K
10:56 67.67 67.67 67.65 67.65 6.5K
10:57 67.64 67.64 67.57 67.57 4.9K
10:58 67.53 67.53 67.52 67.53 6.2K
10:59 67.53 67.53 67.48 67.50 11.6K
11:00 67.51 67.52 67.35 67.35 18.8K
11:01 67.36 67.37 67.29 67.33 9.0K
11:02 67.33 67.33 66.99 67.00 17.3K
11:03 67.04 67.10 67.02 67.10 14.0K
11:04 67.13 67.13 67.01 67.02 13.9K
11:05 66.89 66.92 66.81 66.92 3.0K
11:06 66.86 66.88 66.84 66.87 9.7K
11:07 66.82 66.82 66.82 66.82 0.8K
11:08 66.97 66.97 66.88 66.91 5.3K
11:09 66.91 66.93 66.90 66.90 5.9K
11:11 67.01 67.01 66.90 66.90 3.3K
11:12 66.88 66.88 66.88 66.88 1.1K
11:13 66.75 66.79 66.73 66.77 2.8K
11:14 66.80 66.83 66.73 66.73 1.4K
11:15 66.70 66.75 66.66 66.75 10.7K
11:16 66.80 66.80 66.76 66.76 0.9K
11:17 66.80 66.80 66.80 66.80 1.1K
11:18 66.80 66.86 66.80 66.86 0.8K
11:19 66.87 66.93 66.87 66.93 2.0K
11:20 66.95 66.95 66.92 66.92 2.1K
11:21 66.91 66.92 66.91 66.92 3.2K
11:22 66.93 66.99 66.93 66.99 1.6K
11:23 66.97 66.99 66.97 66.97 2.6K
11:25 66.91 66.91 66.91 66.91 0.3K
11:26 66.94 66.94 66.94 66.94 0.4K
11:27 66.83 66.83 66.83 66.83 0.7K
11:28 66.78 66.78 66.77 66.77 4.3K
11:29 66.77 66.77 66.77 66.77 1.9K
11:30 66.75 66.80 66.75 66.79 2.3K
11:31 66.84 66.88 66.84 66.88 3.1K
11:33 66.84 66.84 66.84 66.84 0.5K
11:34 66.90 66.90 66.90 66.90 0.3K
11:35 66.95 66.95 66.92 66.92 2.1K
11:36 66.89 66.90 66.86 66.90 0.8K
11:37 66.92 66.92 66.72 66.72 4.9K
11:38 66.68 66.69 66.54 66.54 5.6K
11:39 66.50 66.52 66.43 66.43 9.5K
11:40 66.39 66.39 66.29 66.29 2.8K
11:41 66.30 66.34 66.25 66.34 11.9K
11:42 66.32 66.34 66.32 66.34 0.7K
11:43 66.33 66.40 66.31 66.31 1.4K
11:44 66.37 66.37 66.37 66.37 1.6K
11:45 66.43 66.43 66.42 66.42 1.1K
11:46 66.42 66.42 66.35 66.37 3.5K
11:47 66.31 66.31 66.31 66.31 1.1K
11:48 66.33 66.33 66.33 66.33 0.5K
11:49 66.26 66.26 66.14 66.14 2.4K
11:50 66.17 66.22 66.17 66.21 2.4K
11:51 66.19 66.19 66.18 66.18 2.5K
11:52 66.18 66.28 66.18 66.28 1.2K
11:53 66.32 66.39 66.32 66.39 5.1K
11:54 66.38 66.42 66.37 66.42 4.0K
11:55 66.40 66.53 66.39 66.53 2.8K
11:56 66.50 66.50 66.49 66.49 0.9K
11:57 66.51 66.55 66.51 66.55 5.4K
11:58 66.40 66.45 66.40 66.43 1.4K
11:59 66.42 66.42 66.38 66.40 5.6K
12:00 66.37 66.48 66.37 66.48 6.4K
12:01 66.48 66.54 66.48 66.54 3.0K
12:02 66.55 66.61 66.54 66.61 2.8K
12:04 66.54 66.54 66.54 66.54 0.3K
12:06 66.53 66.53 66.53 66.53 0.3K
12:07 66.59 66.59 66.55 66.55 1.8K
12:08 66.53 66.53 66.45 66.45 5.5K
12:09 66.40 66.41 66.33 66.33 1.7K
12:10 66.30 66.42 66.30 66.36 7.1K
12:11 66.24 66.26 66.22 66.25 7.9K
12:12 66.24 66.24 66.22 66.23 4.1K
12:13 66.28 66.32 66.28 66.32 1.2K
12:14 66.39 66.39 66.37 66.39 1.7K
12:15 66.39 66.43 66.39 66.43 1.6K
12:16 66.52 66.52 66.52 66.52 1.9K
12:18 66.43 66.54 66.40 66.54 9.0K
12:19 66.56 66.62 66.56 66.57 2.6K
12:21 66.64 66.71 66.64 66.71 3.6K
12:22 66.70 66.70 66.70 66.70 0.5K
12:23 66.53 66.53 66.52 66.52 2.7K
12:24 66.56 66.56 66.53 66.53 3.2K
12:25 66.60 66.60 66.60 66.60 2.6K
12:26 66.50 66.52 66.50 66.52 1.6K
12:27 66.48 66.48 66.46 66.46 0.5K
12:28 66.44 66.51 66.44 66.51 0.5K
12:30 66.47 66.47 66.44 66.44 1.1K
12:31 66.60 66.60 66.60 66.60 0.6K
12:32 66.62 66.62 66.58 66.60 0.8K
12:33 66.56 66.64 66.56 66.64 0.4K
12:34 66.64 66.64 66.64 66.64 0.5K
12:35 66.65 66.65 66.62 66.62 0.8K
12:36 66.70 66.70 66.70 66.70 0.5K
12:37 66.71 66.71 66.67 66.67 8.1K
12:39 66.71 66.71 66.71 66.71 3.1K
12:40 66.72 66.74 66.68 66.74 2.8K
12:41 66.77 66.79 66.77 66.79 1.2K
12:43 66.74 66.80 66.74 66.80 0.8K
12:44 66.82 66.83 66.82 66.83 10.1K
12:45 66.86 66.86 66.81 66.81 2.1K
12:46 66.84 66.84 66.82 66.82 1.1K
12:47 66.81 66.83 66.81 66.83 0.6K
12:48 66.84 66.84 66.84 66.84 0.1K
12:49 66.76 66.76 66.76 66.76 0.2K
12:51 66.66 66.67 66.64 66.67 3.7K
12:52 66.66 66.66 66.65 66.65 3.2K
12:53 66.62 66.69 66.62 66.69 2.3K
12:54 66.68 66.74 66.68 66.74 2.5K
12:55 66.74 66.74 66.73 66.73 0.5K
12:56 66.63 66.63 66.63 66.63 0.8K
13:00 66.86 66.86 66.69 66.69 41.7K
13:01 66.66 66.70 66.65 66.70 4.2K
13:02 66.67 66.67 66.65 66.66 3.0K
13:03 66.69 66.69 66.59 66.60 5.0K
13:04 66.63 66.66 66.63 66.66 1.7K
13:05 66.63 66.63 66.62 66.62 1.3K
13:06 66.62 66.62 66.62 66.62 0.5K
13:07 66.66 66.66 66.61 66.61 3.9K
13:08 66.58 66.64 66.58 66.64 5.8K
13:11 66.68 66.68 66.67 66.67 0.4K
13:12 66.67 66.67 66.67 66.67 0.7K
13:13 66.65 66.65 66.65 66.65 0.4K
13:14 66.66 66.66 66.64 66.64 10.3K
13:15 66.63 66.63 66.60 66.61 16.5K
13:16 66.60 66.60 66.53 66.54 13.5K
13:19 66.55 66.55 66.55 66.55 1.0K
13:20 66.63 66.63 66.60 66.62 2.5K
13:21 66.70 66.71 66.70 66.71 2.4K
13:23 66.80 66.80 66.75 66.75 1.1K
13:24 66.77 66.77 66.77 66.77 0.4K
13:25 66.79 66.79 66.73 66.73 3.7K
13:26 66.74 66.75 66.74 66.75 1.0K
13:27 66.75 66.75 66.75 66.75 2.6K
13:28 66.78 66.78 66.78 66.78 0.1K
13:29 66.77 66.77 66.74 66.74 2.7K
13:31 66.73 66.73 66.66 66.66 6.0K
13:33 66.73 66.73 66.72 66.72 1.9K
13:34 66.74 66.74 66.67 66.67 0.9K
13:35 66.71 66.71 66.71 66.71 0.1K
13:36 66.76 66.77 66.75 66.75 3.9K
13:37 66.76 66.76 66.73 66.73 1.4K
13:38 66.78 66.82 66.78 66.82 3.8K
13:40 66.73 66.74 66.73 66.74 0.8K
13:43 66.82 66.84 66.82 66.83 2.0K
13:44 66.80 66.80 66.80 66.80 0.7K
13:45 66.82 66.82 66.81 66.81 4.3K
13:47 66.79 66.79 66.78 66.78 0.5K
13:48 66.82 66.82 66.82 66.82 0.1K
13:49 66.78 66.78 66.78 66.78 1.2K
13:50 66.79 66.86 66.79 66.86 1.0K
13:51 66.97 66.97 66.94 66.94 1.1K
13:52 67.00 67.00 67.00 67.00 2.1K
13:54 67.02 67.02 67.01 67.02 2.6K
13:56 66.95 67.00 66.95 67.00 1.5K
14:02 67.11 67.11 67.09 67.11 4.5K
14:03 67.11 67.11 67.08 67.08 0.8K
14:04 67.10 67.18 67.10 67.18 3.2K
14:05 67.18 67.18 67.07 67.07 4.9K
14:06 67.16 67.18 67.16 67.16 3.1K
14:07 67.15 67.15 67.15 67.15 1.8K
14:10 67.10 67.10 67.10 67.10 0.8K
14:11 67.09 67.09 67.04 67.04 1.2K
14:13 67.07 67.07 67.07 67.07 6.1K
14:14 67.09 67.09 67.09 67.09 0.2K
14:15 67.07 67.07 67.06 67.06 2.2K
14:18 67.09 67.09 67.09 67.09 0.2K
14:19 67.04 67.06 67.04 67.06 3.0K
14:23 67.06 67.06 67.06 67.06 0.7K
14:26 67.10 67.10 67.10 67.10 2.6K
14:27 67.02 67.02 67.02 67.02 0.9K
14:30 67.00 67.00 66.99 67.00 2.5K
14:31 67.06 67.06 67.06 67.06 1.2K
14:32 67.09 67.11 67.09 67.11 0.8K
14:35 67.08 67.08 67.08 67.08 3.0K
14:36 67.06 67.06 67.06 67.06 1.5K
14:41 67.06 67.06 67.06 67.06 0.4K
14:42 67.03 67.03 67.03 67.03 0.2K
14:43 67.07 67.07 67.06 67.06 1.0K
14:46 67.05 67.05 67.05 67.05 0.4K
14:47 66.93 66.93 66.93 66.93 0.7K
14:48 66.91 66.91 66.90 66.90 1.8K
14:49 67.00 67.03 67.00 67.03 6.1K
14:50 67.00 67.00 67.00 67.00 2.5K
14:51 66.96 66.96 66.96 66.96 0.6K
14:52 67.04 67.04 67.04 67.04 0.6K
14:53 67.04 67.05 67.04 67.04 3.3K
14:55 67.05 67.05 67.05 67.05 1.0K
14:56 67.12 67.16 67.12 67.14 5.9K
14:57 67.09 67.09 67.09 67.09 0.6K
14:58 67.09 67.09 67.09 67.09 0.2K
14:59 67.11 67.13 67.11 67.13 2.1K
15:00 67.15 67.15 67.15 67.15 1.3K
15:01 67.19 67.19 67.19 67.19 4.7K
15:02 67.19 67.19 67.19 67.19 7.4K
15:03 67.19 67.19 67.19 67.19 2.1K
15:04 67.21 67.21 67.21 67.21 0.3K
15:05 67.17 67.22 67.17 67.22 14.1K
15:06 67.21 67.22 67.21 67.21 3.5K
15:07 67.25 67.25 67.25 67.25 0.8K
15:08 67.28 67.31 67.27 67.31 0.8K
15:09 67.28 67.28 67.28 67.28 0.5K
15:10 67.28 67.28 67.26 67.26 4.1K
15:11 67.24 67.24 67.23 67.23 1.9K
15:13 67.30 67.32 67.30 67.32 13.3K
15:14 67.24 67.24 67.24 67.24 0.3K
15:15 67.20 67.20 67.18 67.20 5.1K
15:16 67.23 67.23 67.23 67.23 3.9K
15:17 67.24 67.24 67.24 67.24 0.4K
15:18 67.17 67.17 67.14 67.17 0.9K
15:19 67.23 67.23 67.16 67.16 2.0K
15:22 67.18 67.18 67.18 67.18 3.3K
15:25 67.14 67.14 67.14 67.14 0.1K
15:27 67.12 67.12 67.11 67.11 1.9K
15:29 67.12 67.14 67.12 67.14 1.2K
15:30 67.09 67.09 67.06 67.07 11.0K
15:31 67.07 67.07 67.07 67.07 0.6K
15:32 67.02 67.05 67.02 67.05 10.0K
15:33 67.09 67.09 67.08 67.09 13.7K
15:34 67.08 67.08 67.08 67.08 2.9K
15:35 67.11 67.11 67.10 67.10 1.5K
15:36 67.16 67.17 67.16 67.17 1.2K
15:37 67.13 67.14 67.12 67.14 2.3K
15:39 67.20 67.20 67.20 67.20 1.1K
15:40 67.26 67.26 67.26 67.26 0.8K
15:41 67.25 67.25 67.25 67.25 0.3K
15:42 67.27 67.27 67.27 67.27 1.2K
15:43 67.18 67.18 67.15 67.18 7.5K
15:44 67.19 67.19 67.15 67.15 5.2K
15:45 67.15 67.15 67.14 67.15 1.3K
15:46 67.12 67.12 67.12 67.12 0.7K
15:47 67.11 67.12 67.09 67.12 2.8K
15:48 67.10 67.10 67.10 67.10 1.0K
15:49 67.04 67.05 67.04 67.05 0.8K
15:50 67.07 67.08 67.04 67.04 9.7K
15:51 67.00 67.00 67.00 67.00 1.1K
15:52 67.11 67.11 67.08 67.08 5.6K
15:53 67.09 67.09 67.07 67.07 1.0K
15:54 67.13 67.15 67.11 67.11 4.3K
15:55 67.04 67.04 66.98 66.98 5.5K
15:56 66.96 67.01 66.96 67.01 3.2K
15:57 66.96 67.02 66.96 67.02 8.6K
15:58 67.01 67.11 67.01 67.11 11.6K
15:59 67.11 67.12 67.02 67.12 47.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし