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 67.83 67.83 67.77 67.81 46.3K
09:31 67.88 67.88 67.76 67.76 5.4K
09:32 67.77 67.77 67.77 67.77 1.0K
09:33 67.78 67.81 67.78 67.81 1.2K
09:34 67.75 67.87 67.75 67.86 1.1K
09:35 67.87 67.87 67.78 67.78 10.1K
09:36 67.85 67.88 67.85 67.86 4.8K
09:37 67.88 67.92 67.88 67.89 12.4K
09:38 67.93 68.00 67.90 68.00 10.9K
09:39 68.02 68.04 68.00 68.01 4.2K
09:40 68.01 68.03 67.97 67.98 5.0K
09:41 67.90 67.95 67.90 67.91 8.2K
09:42 67.98 67.98 67.98 67.98 1.0K
09:43 67.97 68.01 67.97 68.00 1.8K
09:44 67.99 68.00 67.99 68.00 1.8K
09:45 67.92 67.93 67.92 67.93 7.5K
09:47 68.17 68.27 68.17 68.25 4.6K
09:48 68.25 68.25 68.25 68.25 6.0K
09:49 68.28 68.28 68.28 68.28 0.6K
09:50 68.27 68.28 68.25 68.25 10.6K
09:51 68.26 68.26 68.25 68.25 1.6K
09:52 68.35 68.35 68.19 68.19 3.9K
09:53 68.21 68.21 68.10 68.10 5.3K
09:54 68.14 68.14 67.94 67.94 6.5K
09:55 67.76 67.84 67.67 67.79 72.9K
09:56 67.88 67.89 67.80 67.80 37.6K
09:57 67.76 67.77 67.66 67.66 10.2K
09:58 67.66 67.66 67.59 67.63 12.8K
09:59 67.70 67.71 67.62 67.62 8.6K
10:00 67.63 67.63 67.58 67.61 5.8K
10:01 67.65 67.68 67.61 67.61 6.2K
10:02 67.58 67.58 67.49 67.49 6.1K
10:03 67.55 67.61 67.50 67.60 6.9K
10:04 67.67 67.69 67.67 67.67 1.3K
10:05 67.65 67.65 67.53 67.62 4.4K
10:06 67.67 67.68 67.58 67.68 1.8K
10:07 67.65 67.65 67.65 67.65 0.1K
10:08 67.75 67.78 67.70 67.78 2.8K
10:09 67.81 67.81 67.70 67.70 5.1K
10:10 67.75 67.75 67.75 67.75 0.7K
10:11 67.79 67.79 67.79 67.79 1.1K
10:12 67.88 67.93 67.88 67.89 19.5K
10:13 67.92 67.95 67.78 67.78 4.5K
10:14 67.75 67.77 67.74 67.77 2.0K
10:15 67.75 67.80 67.74 67.74 2.0K
10:16 67.78 67.78 67.78 67.78 1.0K
10:17 67.81 67.81 67.62 67.69 30.1K
10:18 67.59 67.59 67.29 67.29 26.4K
10:19 67.29 67.29 67.15 67.23 64.7K
10:20 67.17 67.24 67.08 67.23 12.6K
10:21 67.18 67.28 67.13 67.28 10.5K
10:22 67.31 67.40 67.31 67.31 6.0K
10:23 67.16 67.24 67.16 67.19 1.8K
10:24 67.18 67.24 67.18 67.21 6.2K
10:25 67.18 67.20 67.18 67.20 4.9K
10:27 67.05 67.05 67.05 67.05 3.2K
10:28 67.13 67.20 67.13 67.20 3.3K
10:30 67.12 67.21 67.12 67.21 3.3K
10:31 67.23 67.23 67.10 67.10 0.6K
10:32 67.10 67.12 67.10 67.12 1.9K
10:33 67.18 67.18 67.18 67.18 0.6K
10:34 67.16 67.16 67.16 67.16 4.2K
10:36 67.13 67.13 67.13 67.13 0.3K
10:37 67.18 67.18 67.18 67.18 0.2K
10:38 67.14 67.17 67.12 67.17 6.0K
10:39 67.16 67.19 67.16 67.18 0.9K
10:40 67.18 67.18 67.18 67.18 0.5K
10:41 67.30 67.30 67.30 67.30 0.4K
10:42 67.33 67.38 67.31 67.38 9.4K
10:43 67.40 67.40 67.40 67.40 2.4K
10:44 67.38 67.38 67.35 67.35 2.8K
10:45 67.33 67.33 67.33 67.33 0.3K
10:46 67.19 67.32 67.19 67.31 34.6K
10:47 67.32 67.32 67.27 67.32 2.5K
10:48 67.30 67.30 67.27 67.27 2.0K
10:49 67.31 67.34 67.31 67.34 1.0K
10:50 67.28 67.28 67.28 67.28 0.7K
10:51 67.31 67.39 67.31 67.39 1.6K
10:52 67.37 67.37 67.34 67.37 5.7K
10:53 67.38 67.41 67.38 67.41 0.4K
10:54 67.33 67.33 67.33 67.33 2.7K
10:55 67.35 67.37 67.35 67.37 0.3K
10:56 67.38 67.40 67.38 67.38 6.2K
10:57 67.31 67.33 67.31 67.33 0.3K
10:58 67.29 67.29 67.27 67.29 1.6K
10:59 67.28 67.28 67.27 67.28 3.1K
11:00 67.31 67.34 67.31 67.32 6.3K
11:01 67.31 67.31 67.28 67.28 1.3K
11:02 67.29 67.32 67.23 67.23 3.4K
11:03 67.20 67.25 67.17 67.25 1.5K
11:04 67.27 67.27 67.27 67.27 2.2K
11:06 67.29 67.29 67.29 67.29 0.6K
11:08 67.23 67.23 67.23 67.23 0.3K
11:09 67.24 67.24 67.24 67.23 0.3K
11:10 67.28 67.28 67.28 67.28 1.6K
11:12 67.27 67.27 67.27 67.27 1.5K
11:14 67.36 67.36 67.36 67.36 0.3K
11:15 67.38 67.38 67.38 67.38 0.8K
11:16 67.39 67.39 67.35 67.35 2.1K
11:17 67.35 67.35 67.35 67.35 0.4K
11:20 67.47 67.48 67.47 67.48 4.1K
11:23 67.44 67.44 67.42 67.42 2.1K
11:24 67.44 67.44 67.44 67.44 0.2K
11:25 67.41 67.41 67.41 67.41 2.6K
11:29 67.32 67.33 67.27 67.33 2.5K
11:30 67.31 67.32 67.31 67.32 1.0K
11:31 67.32 67.34 67.32 67.34 2.3K
11:33 67.28 67.28 67.28 67.28 0.4K
11:34 67.25 67.25 67.25 67.25 1.6K
11:36 67.13 67.13 67.09 67.09 2.2K
11:38 67.16 67.16 67.16 67.16 4.0K
11:39 67.16 67.17 67.16 67.17 2.2K
11:40 67.14 67.14 67.13 67.14 7.9K
11:41 67.12 67.14 67.08 67.08 2.4K
11:42 67.11 67.11 67.11 67.11 0.3K
11:43 67.07 67.07 67.07 67.07 2.3K
11:45 67.09 67.09 67.09 67.09 0.5K
11:46 67.09 67.09 67.06 67.06 1.1K
11:47 67.04 67.04 66.95 66.95 8.0K
11:48 66.99 66.99 66.99 66.99 1.3K
11:49 67.02 67.02 67.02 67.02 0.8K
11:50 67.01 67.01 66.96 66.96 2.8K
11:51 66.90 66.91 66.86 66.86 2.5K
11:52 66.87 67.01 66.87 67.01 15.9K
11:53 67.01 67.07 67.01 67.06 1.6K
11:54 67.03 67.03 67.03 67.03 0.5K
11:56 66.99 66.99 66.96 66.96 2.0K
11:57 67.01 67.01 67.01 67.01 0.7K
11:58 66.98 66.98 66.96 66.96 1.6K
11:59 67.06 67.09 67.06 67.09 3.9K
12:00 67.14 67.14 67.10 67.10 2.0K
12:01 67.11 67.18 67.11 67.15 2.7K
12:02 67.18 67.18 67.15 67.18 4.9K
12:03 67.20 67.21 67.19 67.20 0.6K
12:04 67.19 67.19 67.19 67.19 0.4K
12:06 67.23 67.23 67.19 67.19 0.5K
12:07 67.17 67.17 67.10 67.10 4.6K
12:09 67.09 67.14 67.06 67.14 1.2K
12:11 67.13 67.14 67.12 67.12 4.2K
12:13 67.12 67.12 67.12 67.12 0.6K
12:14 67.12 67.12 67.12 67.12 0.2K
12:15 67.14 67.14 67.13 67.13 2.8K
12:16 67.19 67.19 67.19 67.19 0.4K
12:17 67.14 67.14 67.11 67.11 0.5K
12:18 67.13 67.14 67.13 67.14 0.5K
12:19 67.15 67.15 67.14 67.14 0.5K
12:20 67.13 67.13 67.13 67.13 1.5K
12:21 67.07 67.07 67.07 67.07 0.5K
12:22 67.08 67.08 67.08 67.08 0.6K
12:23 67.14 67.14 67.11 67.11 1.6K
12:24 67.09 67.09 67.09 67.09 0.3K
12:25 67.16 67.19 67.16 67.19 6.7K
12:26 67.26 67.26 67.26 67.26 0.1K
12:27 67.23 67.23 67.23 67.23 2.0K
12:31 67.20 67.20 67.18 67.18 4.5K
12:33 67.17 67.17 67.17 67.17 0.4K
12:34 67.14 67.14 67.14 67.14 1.1K
12:36 67.18 67.18 67.17 67.17 0.5K
12:37 67.12 67.12 67.09 67.09 2.4K
12:38 67.08 67.08 67.07 67.07 1.5K
12:40 67.06 67.06 67.05 67.05 2.1K
12:41 67.09 67.09 67.08 67.08 3.0K
12:42 67.09 67.09 67.09 67.09 0.8K
12:43 67.12 67.12 67.12 67.12 0.7K
12:44 67.14 67.17 67.14 67.14 1.4K
12:45 67.16 67.18 67.16 67.17 6.4K
12:47 67.17 67.19 67.17 67.19 1.4K
12:50 67.15 67.15 67.13 67.13 1.5K
12:51 67.12 67.13 67.12 67.13 4.3K
12:52 67.08 67.08 67.08 67.08 0.2K
12:53 67.07 67.07 67.07 67.07 0.6K
12:54 67.06 67.08 67.06 67.08 1.0K
12:55 67.07 67.07 67.07 67.07 2.5K
12:56 67.08 67.08 67.08 67.08 4.6K
12:57 67.05 67.05 67.00 67.00 4.3K
12:58 66.97 67.02 66.97 67.02 1.0K
12:59 67.04 67.04 67.04 67.04 0.2K
13:01 67.05 67.05 67.05 67.05 0.5K
13:03 67.13 67.13 67.12 67.12 0.9K
13:04 67.13 67.13 67.12 67.12 3.3K
13:05 67.09 67.11 67.09 67.11 1.2K
13:08 67.10 67.10 67.10 67.10 0.3K
13:09 67.10 67.10 67.10 67.10 2.2K
13:12 67.09 67.09 67.09 67.09 0.9K
13:15 67.17 67.17 67.17 67.17 0.5K
13:16 67.10 67.10 67.06 67.06 1.3K
13:17 67.04 67.04 67.04 67.04 2.5K
13:18 67.09 67.09 67.09 67.09 0.1K
13:19 67.10 67.10 67.06 67.06 1.2K
13:20 67.08 67.08 67.07 67.08 1.1K
13:22 67.06 67.06 67.06 67.06 1.6K
13:23 66.99 66.99 66.92 66.92 4.4K
13:24 66.98 66.98 66.98 66.98 1.6K
13:26 66.99 66.99 66.99 66.99 0.7K
13:27 66.98 66.98 66.98 66.98 1.5K
13:29 66.95 66.95 66.93 66.93 9.4K
13:30 66.95 66.95 66.95 66.95 1.6K
13:31 66.98 66.98 66.98 66.98 0.7K
13:33 66.96 66.96 66.95 66.95 3.7K
13:34 66.92 66.95 66.92 66.95 0.3K
13:35 66.93 66.93 66.91 66.91 1.0K
13:36 66.94 66.94 66.94 66.94 0.1K
13:37 66.99 66.99 66.99 66.99 0.5K
13:38 66.98 66.98 66.98 66.97 0.7K
13:39 67.02 67.02 67.02 67.02 0.2K
13:40 67.02 67.03 67.02 67.02 1.4K
13:42 67.02 67.02 66.99 66.99 1.0K
13:46 66.99 67.01 66.99 67.01 0.6K
13:47 67.01 67.01 66.99 66.99 1.2K
13:48 66.98 66.98 66.98 66.98 0.3K
13:49 67.02 67.02 66.99 66.99 0.7K
13:52 66.89 66.89 66.82 66.82 4.0K
13:53 66.83 66.83 66.78 66.81 5.4K
13:54 66.75 66.75 66.70 66.72 3.0K
13:55 66.72 66.74 66.72 66.74 0.7K
13:56 66.73 66.77 66.73 66.77 1.1K
13:57 66.74 66.76 66.74 66.76 3.9K
13:59 66.76 66.76 66.75 66.75 0.4K
14:01 66.73 66.74 66.73 66.74 0.4K
14:02 66.71 66.71 66.71 66.71 1.3K
14:03 66.74 66.74 66.68 66.68 1.1K
14:04 66.77 66.77 66.71 66.71 0.7K
14:06 66.76 66.78 66.76 66.77 0.9K
14:07 66.70 66.70 66.67 66.67 1.7K
14:09 66.74 66.76 66.74 66.76 2.6K
14:10 66.79 66.79 66.78 66.78 0.6K
14:11 66.77 66.80 66.77 66.80 2.4K
14:13 66.74 66.74 66.74 66.74 1.5K
14:14 66.71 66.71 66.71 66.71 2.3K
14:16 66.57 66.57 66.56 66.56 4.3K
14:17 66.54 66.56 66.52 66.56 2.6K
14:19 66.54 66.54 66.54 66.54 2.4K
14:20 66.58 66.59 66.57 66.57 4.2K
14:21 66.50 66.53 66.50 66.53 1.3K
14:22 66.54 66.60 66.54 66.60 1.6K
14:23 66.59 66.59 66.59 66.59 2.1K
14:24 66.54 66.54 66.54 66.54 0.5K
14:25 66.57 66.61 66.57 66.61 9.9K
14:26 66.61 66.62 66.59 66.59 2.9K
14:27 66.59 66.60 66.58 66.60 2.8K
14:28 66.65 66.65 66.65 66.65 0.2K
14:29 66.61 66.61 66.61 66.61 0.3K
14:30 66.65 66.65 66.65 66.65 1.7K
14:31 66.67 66.67 66.67 66.67 0.4K
14:32 66.64 66.64 66.63 66.64 1.7K
14:33 66.68 66.68 66.65 66.65 0.3K
14:34 66.60 66.64 66.60 66.64 1.5K
14:35 66.63 66.63 66.63 66.63 0.4K
14:36 66.60 66.66 66.60 66.66 1.0K
14:37 66.66 66.66 66.63 66.63 0.5K
14:38 66.66 66.66 66.66 66.66 0.1K
14:39 66.65 66.65 66.65 66.65 2.4K
14:40 66.64 66.64 66.59 66.59 1.3K
14:41 66.59 66.59 66.59 66.59 0.3K
14:42 66.68 66.69 66.68 66.69 1.5K
14:44 66.70 66.71 66.70 66.71 0.9K
14:45 66.72 66.72 66.70 66.70 1.1K
14:46 66.73 66.75 66.72 66.72 3.1K
14:47 66.71 66.71 66.71 66.71 0.4K
14:48 66.66 66.66 66.66 66.66 0.8K
14:50 66.61 66.61 66.61 66.61 0.1K
14:51 66.63 66.63 66.63 66.63 0.8K
14:52 66.55 66.55 66.51 66.51 0.7K
14:53 66.52 66.52 66.52 66.52 0.5K
14:55 66.53 66.53 66.53 66.53 2.4K
14:58 66.51 66.51 66.51 66.51 3.4K
14:59 66.52 66.52 66.52 66.52 1.3K
15:00 66.47 66.47 66.47 66.47 0.6K
15:01 66.46 66.47 66.46 66.47 5.6K
15:02 66.47 66.47 66.47 66.47 0.7K
15:03 66.42 66.44 66.42 66.44 5.7K
15:05 66.42 66.42 66.42 66.42 0.4K
15:06 66.40 66.46 66.40 66.46 1.8K
15:07 66.46 66.46 66.46 66.46 0.2K
15:08 66.48 66.48 66.48 66.47 0.4K
15:09 66.43 66.46 66.43 66.46 0.4K
15:10 66.44 66.44 66.43 66.43 0.6K
15:11 66.40 66.40 66.39 66.39 5.2K
15:12 66.38 66.38 66.37 66.37 2.0K
15:13 66.38 66.45 66.38 66.45 4.9K
15:14 66.42 66.42 66.42 66.42 0.7K
15:15 66.42 66.42 66.42 66.42 0.7K
15:16 66.43 66.43 66.42 66.42 1.2K
15:17 66.46 66.46 66.46 66.46 0.7K
15:18 66.43 66.46 66.43 66.46 3.7K
15:20 66.49 66.51 66.49 66.51 1.8K
15:22 66.46 66.46 66.46 66.46 0.4K
15:23 66.43 66.43 66.43 66.43 1.0K
15:24 66.48 66.48 66.45 66.45 0.5K
15:25 66.43 66.45 66.43 66.45 3.7K
15:26 66.39 66.39 66.37 66.37 0.6K
15:27 66.38 66.39 66.38 66.39 1.6K
15:28 66.37 66.39 66.36 66.39 1.0K
15:29 66.39 66.39 66.39 66.39 1.6K
15:31 66.40 66.40 66.39 66.40 1.6K
15:32 66.40 66.43 66.40 66.42 1.0K
15:33 66.42 66.42 66.40 66.40 5.1K
15:34 66.40 66.40 66.39 66.39 2.6K
15:35 66.39 66.39 66.38 66.38 3.6K
15:36 66.38 66.38 66.35 66.36 2.8K
15:37 66.37 66.39 66.37 66.39 1.5K
15:38 66.38 66.38 66.38 66.38 1.1K
15:39 66.38 66.38 66.38 66.38 3.6K
15:40 66.39 66.39 66.38 66.38 5.4K
15:41 66.39 66.39 66.39 66.39 0.8K
15:42 66.36 66.36 66.36 66.36 0.8K
15:43 66.37 66.37 66.37 66.37 1.1K
15:44 66.37 66.39 66.37 66.39 1.5K
15:45 66.38 66.38 66.32 66.32 4.2K
15:46 66.31 66.31 66.30 66.31 2.2K
15:47 66.26 66.29 66.26 66.29 5.2K
15:48 66.29 66.29 66.27 66.27 2.5K
15:49 66.30 66.30 66.28 66.29 2.1K
15:50 66.31 66.31 66.29 66.29 5.4K
15:51 66.34 66.34 66.32 66.32 1.1K
15:52 66.35 66.44 66.34 66.44 6.5K
15:53 66.43 66.43 66.39 66.39 3.8K
15:54 66.40 66.43 66.40 66.42 5.3K
15:55 66.41 66.46 66.41 66.46 3.7K
15:56 66.43 66.43 66.39 66.39 2.6K
15:57 66.39 66.39 66.34 66.38 11.5K
15:58 66.36 66.36 66.36 66.36 2.3K
15:59 66.35 66.39 66.31 66.38 23.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし