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 66.11 66.16 66.10 66.16 77.7K
09:31 66.00 66.01 66.00 66.00 5.8K
09:32 66.11 66.16 66.09 66.15 8.4K
09:33 66.20 66.20 66.17 66.17 4.6K
09:34 66.15 66.22 66.15 66.21 9.7K
09:35 66.31 66.31 66.22 66.25 6.0K
09:36 66.28 66.34 66.21 66.34 6.9K
09:37 66.36 66.41 66.36 66.38 6.9K
09:38 66.40 66.44 66.34 66.38 4.6K
09:39 66.37 66.37 66.37 66.37 0.1K
09:40 66.34 66.35 66.28 66.32 11.8K
09:41 66.33 66.38 66.33 66.38 3.7K
09:42 66.37 66.47 66.37 66.47 2.7K
09:43 66.46 66.46 66.40 66.41 7.0K
09:44 66.38 66.38 66.36 66.37 2.9K
09:45 66.38 66.38 66.22 66.23 6.5K
09:46 66.23 66.24 66.23 66.24 0.9K
09:47 66.27 66.31 66.27 66.31 1.9K
09:48 66.30 66.36 66.30 66.36 2.5K
09:49 66.34 66.36 66.29 66.29 2.6K
09:50 66.23 66.23 66.23 66.23 1.2K
09:51 66.26 66.26 66.26 66.26 0.8K
09:52 66.23 66.23 66.13 66.13 5.4K
09:53 66.10 66.10 66.06 66.06 1.1K
09:54 66.07 66.08 66.07 66.07 1.8K
09:55 66.07 66.09 66.03 66.09 2.7K
09:56 66.11 66.13 66.10 66.10 11.2K
09:57 66.18 66.23 66.18 66.23 6.4K
09:58 66.21 66.21 66.18 66.19 7.1K
10:00 66.10 66.18 66.10 66.18 4.0K
10:01 66.14 66.18 66.14 66.18 0.6K
10:02 66.17 66.21 66.17 66.19 2.0K
10:03 66.20 66.20 66.20 66.20 0.6K
10:04 66.25 66.32 66.25 66.32 1.5K
10:05 66.33 66.37 66.33 66.34 1.8K
10:06 66.40 66.41 66.37 66.41 2.0K
10:07 66.43 66.44 66.43 66.44 4.3K
10:08 66.42 66.42 66.39 66.40 3.4K
10:09 66.38 66.39 66.38 66.39 1.9K
10:10 66.42 66.42 66.42 66.42 0.5K
10:11 66.44 66.46 66.44 66.46 1.2K
10:12 66.47 66.51 66.43 66.43 3.5K
10:13 66.39 66.39 66.33 66.33 1.0K
10:14 66.33 66.34 66.33 66.34 1.3K
10:15 66.37 66.37 66.37 66.36 0.5K
10:16 66.35 66.35 66.30 66.30 0.7K
10:17 66.29 66.29 66.29 66.29 0.4K
10:18 66.34 66.36 66.34 66.36 2.7K
10:19 66.33 66.38 66.33 66.38 1.5K
10:20 66.41 66.44 66.41 66.42 1.1K
10:21 66.47 66.55 66.47 66.55 8.1K
10:22 66.62 66.62 66.60 66.60 1.0K
10:23 66.59 66.59 66.54 66.54 0.9K
10:24 66.71 66.71 66.70 66.69 1.4K
10:25 66.71 66.71 66.69 66.69 1.2K
10:26 66.71 66.71 66.65 66.65 3.1K
10:27 66.65 66.65 66.65 66.65 1.3K
10:29 66.68 66.68 66.68 66.68 0.4K
10:30 66.66 66.66 66.66 66.66 0.5K
10:31 66.69 66.69 66.66 66.68 1.2K
10:32 66.76 66.76 66.73 66.73 2.8K
10:33 66.73 66.74 66.73 66.74 1.1K
10:34 66.72 66.72 66.71 66.71 0.5K
10:35 66.75 66.78 66.71 66.78 1.7K
10:36 66.75 66.75 66.70 66.70 0.4K
10:37 66.69 66.69 66.66 66.66 2.7K
10:38 66.67 66.67 66.64 66.64 1.5K
10:39 66.59 66.63 66.58 66.63 3.2K
10:40 66.67 66.72 66.67 66.69 1.8K
10:41 66.72 66.80 66.72 66.80 1.0K
10:42 66.79 66.79 66.79 66.79 4.0K
10:43 66.81 66.87 66.80 66.87 5.8K
10:44 66.92 66.93 66.90 66.93 3.3K
10:45 66.91 66.91 66.91 66.91 1.9K
10:46 66.89 66.94 66.88 66.94 1.5K
10:47 66.94 66.94 66.89 66.93 9.9K
10:48 66.94 66.96 66.94 66.96 1.2K
10:49 66.89 66.89 66.89 66.89 0.3K
10:50 66.89 66.92 66.89 66.90 4.0K
10:51 66.89 66.89 66.84 66.84 11.2K
10:52 66.86 66.93 66.86 66.93 8.4K
10:53 66.97 67.04 66.92 66.92 9.3K
10:54 66.93 66.93 66.93 66.93 0.5K
10:55 66.88 66.89 66.86 66.89 6.1K
10:56 66.89 66.89 66.73 66.72 7.6K
10:57 66.78 66.78 66.78 66.78 0.6K
10:58 66.80 66.83 66.80 66.83 0.8K
10:59 66.85 66.85 66.84 66.84 1.3K
11:00 66.85 66.93 66.84 66.93 2.7K
11:02 66.93 66.93 66.93 66.93 1.0K
11:03 66.88 66.94 66.88 66.94 6.2K
11:04 66.94 66.96 66.90 66.90 1.4K
11:05 66.88 66.91 66.88 66.91 0.9K
11:06 66.89 66.89 66.79 66.79 6.3K
11:07 66.80 66.80 66.80 66.80 0.4K
11:08 66.83 66.83 66.82 66.82 1.5K
11:09 66.79 66.79 66.76 66.79 1.0K
11:10 66.88 66.91 66.88 66.91 1.9K
11:11 66.85 66.95 66.85 66.95 0.8K
11:12 67.05 67.05 67.01 67.01 4.1K
11:13 67.01 67.01 67.01 67.01 0.9K
11:14 67.01 67.01 66.96 66.99 5.2K
11:15 67.00 67.00 66.94 66.94 10.0K
11:16 66.91 66.91 66.90 66.90 7.7K
11:17 67.08 67.08 67.06 67.08 3.3K
11:18 67.06 67.06 67.04 67.04 3.1K
11:19 67.06 67.08 67.06 67.08 1.0K
11:20 67.04 67.06 67.02 67.06 1.5K
11:21 67.07 67.07 67.06 67.06 1.3K
11:22 67.09 67.13 67.09 67.13 11.7K
11:23 67.13 67.13 67.13 67.13 0.7K
11:24 67.17 67.20 67.17 67.18 8.2K
11:25 67.24 67.34 67.22 67.34 6.1K
11:26 67.32 67.36 67.32 67.36 1.1K
11:27 67.33 67.36 67.33 67.36 0.9K
11:28 67.30 67.34 67.30 67.32 1.5K
11:29 67.31 67.31 67.23 67.23 13.7K
11:30 67.30 67.30 67.11 67.16 7.3K
11:31 67.13 67.13 67.08 67.10 9.4K
11:32 67.12 67.13 67.11 67.11 2.2K
11:33 67.13 67.14 67.13 67.14 1.7K
11:35 67.16 67.16 67.16 67.16 0.4K
11:36 67.21 67.21 67.15 67.17 2.4K
11:37 67.17 67.20 67.17 67.19 0.7K
11:38 67.19 67.23 67.19 67.23 5.7K
11:39 67.20 67.20 67.15 67.15 1.3K
11:40 67.13 67.17 67.13 67.13 2.8K
11:41 67.11 67.11 67.11 67.11 0.7K
11:42 67.11 67.11 67.05 67.08 5.0K
11:43 67.09 67.09 67.09 67.09 0.7K
11:44 67.11 67.11 67.11 67.11 0.6K
11:45 67.14 67.14 67.13 67.14 1.3K
11:46 67.10 67.10 67.10 67.10 1.3K
11:47 67.16 67.16 67.10 67.10 1.5K
11:48 67.16 67.16 67.14 67.14 1.4K
11:49 67.11 67.11 67.11 67.11 1.7K
11:51 67.13 67.14 67.13 67.14 0.8K
11:52 67.12 67.12 67.12 67.12 0.1K
11:53 67.13 67.13 67.11 67.11 1.4K
11:54 67.04 67.04 66.99 66.99 2.4K
11:55 67.02 67.02 67.02 67.02 0.2K
11:56 67.07 67.07 67.03 67.06 1.6K
11:57 67.09 67.09 67.09 67.09 1.1K
11:58 67.07 67.07 67.07 67.07 0.3K
11:59 67.02 67.02 67.02 67.02 1.5K
12:00 67.08 67.12 67.08 67.12 5.9K
12:01 67.06 67.09 67.06 67.09 0.8K
12:02 67.13 67.13 67.13 67.13 0.9K
12:03 67.17 67.17 67.17 67.17 0.5K
12:04 67.16 67.16 67.16 67.16 0.6K
12:05 67.15 67.15 67.15 67.15 0.7K
12:06 67.10 67.10 67.06 67.06 1.0K
12:07 67.08 67.11 67.07 67.11 2.6K
12:08 67.09 67.12 67.09 67.11 2.6K
12:09 67.14 67.17 67.14 67.17 3.0K
12:10 67.24 67.27 67.24 67.27 9.2K
12:11 67.26 67.26 67.24 67.24 1.0K
12:12 67.14 67.15 67.14 67.15 0.7K
12:13 67.15 67.15 67.15 67.15 0.1K
12:14 67.16 67.16 67.16 67.16 1.3K
12:15 67.16 67.20 67.16 67.20 0.5K
12:16 67.25 67.25 67.24 67.24 2.0K
12:18 67.09 67.09 67.09 67.09 0.3K
12:19 67.09 67.09 67.09 67.09 0.2K
12:20 67.09 67.11 67.09 67.11 1.1K
12:21 67.10 67.10 67.06 67.06 1.0K
12:23 66.99 66.99 66.93 66.96 8.1K
12:24 67.00 67.00 67.00 67.00 0.6K
12:25 67.08 67.09 67.08 67.09 0.9K
12:26 67.13 67.13 67.13 67.13 3.1K
12:27 67.09 67.09 67.09 67.09 0.4K
12:28 67.10 67.10 67.10 67.10 0.3K
12:29 67.07 67.07 67.05 67.05 0.6K
12:30 67.05 67.05 67.05 67.05 4.4K
12:32 67.12 67.12 67.07 67.07 1.0K
12:33 67.08 67.12 67.08 67.10 3.2K
12:35 67.12 67.12 67.12 67.11 2.8K
12:36 67.04 67.04 66.98 66.98 7.7K
12:37 66.98 67.00 66.98 67.00 6.6K
12:42 67.03 67.04 67.00 67.04 3.7K
12:43 67.04 67.07 67.04 67.07 3.3K
12:44 67.08 67.09 67.08 67.09 0.6K
12:45 67.11 67.11 67.11 67.11 1.2K
12:46 67.05 67.05 67.05 67.05 0.4K
12:47 67.09 67.09 67.09 67.08 0.9K
12:48 67.07 67.10 67.07 67.10 0.6K
12:49 67.15 67.15 67.14 67.14 1.7K
12:50 67.16 67.17 67.16 67.17 1.3K
12:51 67.15 67.17 67.15 67.16 4.3K
12:54 67.23 67.23 67.21 67.21 1.1K
12:55 67.24 67.25 67.24 67.25 4.2K
12:57 67.29 67.29 67.29 67.29 0.5K
12:58 67.20 67.20 67.20 67.20 4.5K
12:59 67.19 67.19 67.19 67.19 0.8K
13:00 67.22 67.24 67.22 67.24 2.5K
13:01 67.27 67.27 67.27 67.27 7.4K
13:04 67.32 67.34 67.32 67.34 5.1K
13:05 67.36 67.37 67.36 67.37 0.6K
13:06 67.34 67.34 67.32 67.32 1.4K
13:07 67.35 67.35 67.34 67.34 8.0K
13:08 67.33 67.33 67.33 67.33 0.5K
13:09 67.33 67.33 67.28 67.28 2.3K
13:10 67.28 67.28 67.28 67.28 3.7K
13:11 67.27 67.27 67.27 67.27 0.8K
13:12 67.29 67.31 67.29 67.31 1.1K
13:13 67.29 67.30 67.29 67.30 0.8K
13:14 67.35 67.35 67.35 67.35 0.8K
13:15 67.33 67.35 67.33 67.35 1.7K
13:16 67.35 67.36 67.35 67.36 0.5K
13:17 67.34 67.37 67.34 67.36 2.1K
13:18 67.37 67.37 67.36 67.36 1.1K
13:19 67.41 67.43 67.41 67.43 8.6K
13:20 67.48 67.48 67.43 67.43 1.5K
13:21 67.41 67.50 67.41 67.49 1.7K
13:22 67.53 67.53 67.49 67.49 3.3K
13:23 67.45 67.45 67.41 67.41 5.6K
13:24 67.37 67.42 67.37 67.41 6.3K
13:25 67.41 67.43 67.41 67.41 1.5K
13:26 67.41 67.41 67.41 67.41 4.6K
13:27 67.43 67.45 67.43 67.45 0.8K
13:28 67.49 67.49 67.48 67.48 1.3K
13:29 67.43 67.43 67.41 67.41 0.9K
13:30 67.26 67.50 67.26 67.50 52.6K
13:31 67.22 67.22 67.12 67.12 7.0K
13:32 67.06 67.20 67.05 67.20 4.4K
13:33 67.11 67.11 66.99 67.04 19.9K
13:34 67.12 67.13 67.06 67.09 10.9K
13:35 67.12 67.17 67.12 67.17 13.4K
13:36 67.21 67.26 67.21 67.26 6.8K
13:37 67.25 67.25 67.19 67.24 10.2K
13:38 67.25 67.28 67.21 67.23 2.4K
13:39 67.23 67.23 67.06 67.06 2.0K
13:40 67.01 67.01 66.88 66.89 13.5K
13:41 66.86 66.86 66.75 66.80 17.2K
13:42 66.80 66.83 66.76 66.79 4.7K
13:43 66.76 66.76 66.65 66.65 3.0K
13:44 66.66 66.66 66.61 66.65 4.3K
13:45 66.63 66.63 66.45 66.45 10.6K
13:46 66.44 66.44 66.33 66.36 7.1K
13:47 66.40 66.40 66.29 66.32 1.2K
13:48 66.26 66.38 66.26 66.38 4.8K
13:49 66.40 66.40 66.29 66.35 3.3K
13:50 66.31 66.31 66.14 66.15 2.9K
13:51 66.15 66.25 66.12 66.25 11.6K
13:52 66.24 66.32 66.24 66.32 12.4K
13:53 66.28 66.33 66.23 66.24 7.0K
13:54 66.21 66.23 66.15 66.15 12.3K
13:55 66.16 66.18 66.07 66.07 8.4K
13:56 66.00 66.04 66.00 66.04 3.1K
13:57 66.00 66.00 65.84 65.84 10.2K
13:58 65.90 65.90 65.82 65.87 5.1K
13:59 65.84 65.84 65.82 65.82 6.3K
14:00 65.80 66.08 65.80 66.00 40.3K
14:01 65.92 65.99 65.90 65.98 2.4K
14:02 65.95 66.12 65.95 66.12 3.2K
14:03 66.15 66.15 66.08 66.12 3.8K
14:04 66.19 66.21 66.19 66.20 2.5K
14:05 66.21 66.27 66.18 66.27 5.3K
14:06 66.31 66.34 66.26 66.34 3.6K
14:07 66.31 66.31 66.24 66.24 1.9K
14:08 66.17 66.17 66.17 66.17 0.2K
14:09 66.10 66.32 66.08 66.32 52.2K
14:10 66.35 66.56 66.35 66.48 15.3K
14:11 66.52 66.61 66.48 66.48 10.8K
14:12 66.45 66.50 66.42 66.50 4.7K
14:13 66.44 66.47 66.44 66.47 0.9K
14:14 66.57 66.57 66.49 66.52 7.9K
14:15 66.61 66.61 66.45 66.44 2.2K
14:16 66.41 66.41 66.41 66.41 2.2K
14:17 66.40 66.40 66.30 66.30 0.7K
14:18 66.32 66.32 66.32 66.32 0.4K
14:19 66.28 66.28 66.28 66.28 1.0K
14:20 66.21 66.23 66.21 66.23 0.4K
14:21 66.31 66.31 66.31 66.31 1.3K
14:22 66.39 66.45 66.39 66.45 1.6K
14:23 66.53 66.58 66.52 66.53 5.4K
14:24 66.52 66.52 66.50 66.52 2.1K
14:25 66.53 66.58 66.53 66.58 2.4K
14:26 66.65 66.65 66.65 66.65 2.2K
14:27 66.69 66.73 66.64 66.73 7.3K
14:28 66.71 66.71 66.71 66.71 0.8K
14:29 66.65 66.68 66.65 66.68 1.8K
14:30 66.64 66.66 66.64 66.66 5.9K
14:31 66.69 66.69 66.69 66.69 2.4K
14:32 66.61 66.61 66.61 66.61 1.0K
14:33 66.61 66.61 66.61 66.61 0.6K
14:34 66.61 66.63 66.61 66.61 2.2K
14:35 66.56 66.56 66.56 66.56 1.9K
14:36 66.52 66.52 66.46 66.50 2.7K
14:37 66.46 66.46 66.43 66.44 2.5K
14:38 66.36 66.36 66.31 66.36 2.6K
14:39 66.33 66.33 66.28 66.28 2.8K
14:40 66.38 66.39 66.36 66.36 1.6K
14:41 66.33 66.33 66.26 66.26 7.8K
14:42 66.07 66.15 66.07 66.15 1.7K
14:43 66.14 66.16 66.14 66.16 4.1K
14:44 66.17 66.18 66.16 66.16 2.3K
14:45 66.16 66.16 66.16 66.16 0.3K
14:46 66.14 66.14 66.14 66.14 0.6K
14:47 66.20 66.23 66.20 66.23 1.0K
14:48 66.21 66.22 66.19 66.22 2.4K
14:49 66.22 66.24 66.20 66.24 6.6K
14:50 66.23 66.23 66.20 66.21 5.3K
14:51 66.26 66.29 66.26 66.26 2.8K
14:52 66.31 66.36 66.31 66.34 4.5K
14:53 66.30 66.32 66.30 66.32 1.6K
14:54 66.34 66.34 66.31 66.34 4.4K
14:55 66.38 66.42 66.38 66.42 2.9K
14:56 66.45 66.47 66.44 66.44 4.2K
14:57 66.43 66.47 66.43 66.44 3.5K
14:58 66.41 66.41 66.39 66.39 1.0K
14:59 66.36 66.37 66.36 66.37 10.5K
15:00 66.37 66.42 66.37 66.42 4.6K
15:01 66.53 66.53 66.50 66.52 1.8K
15:02 66.47 66.49 66.47 66.49 1.3K
15:03 66.44 66.49 66.44 66.49 1.0K
15:04 66.44 66.44 66.38 66.38 0.9K
15:05 66.41 66.51 66.41 66.51 4.3K
15:06 66.43 66.43 66.40 66.40 2.3K
15:07 66.36 66.36 66.36 66.36 0.3K
15:08 66.39 66.39 66.39 66.39 0.8K
15:09 66.36 66.36 66.36 66.36 1.3K
15:10 66.33 66.33 66.28 66.28 0.9K
15:11 66.27 66.27 66.27 66.27 0.5K
15:12 66.38 66.39 66.36 66.37 2.3K
15:13 66.49 66.53 66.49 66.53 1.8K
15:14 66.53 66.53 66.53 66.53 1.9K
15:15 66.53 66.53 66.53 66.53 0.9K
15:18 66.42 66.42 66.37 66.37 1.0K
15:19 66.37 66.37 66.36 66.36 2.7K
15:20 66.31 66.31 66.31 66.31 1.3K
15:21 66.32 66.37 66.32 66.37 3.5K
15:22 66.32 66.34 66.32 66.33 3.4K
15:23 66.36 66.37 66.33 66.33 4.3K
15:24 66.30 66.30 66.22 66.25 1.7K
15:25 66.22 66.25 66.22 66.22 7.7K
15:26 66.23 66.25 66.20 66.20 1.4K
15:27 66.20 66.26 66.18 66.25 1.9K
15:28 66.28 66.28 66.23 66.23 5.9K
15:29 66.21 66.22 66.21 66.22 1.3K
15:30 66.27 66.36 66.26 66.36 4.9K
15:31 66.22 66.22 66.22 66.22 0.3K
15:32 66.26 66.29 66.26 66.28 1.9K
15:33 66.29 66.33 66.28 66.28 2.4K
15:34 66.24 66.31 66.24 66.29 3.8K
15:35 66.28 66.28 66.28 66.28 0.5K
15:36 66.32 66.32 66.28 66.29 6.1K
15:37 66.27 66.27 66.24 66.24 0.6K
15:38 66.33 66.36 66.33 66.35 2.3K
15:39 66.39 66.39 66.39 66.39 4.9K
15:40 66.37 66.40 66.36 66.40 2.1K
15:41 66.41 66.43 66.41 66.43 9.1K
15:42 66.44 66.45 66.41 66.41 2.4K
15:43 66.44 66.45 66.44 66.45 1.7K
15:44 66.48 66.50 66.47 66.47 14.2K
15:45 66.45 66.47 66.44 66.47 3.1K
15:46 66.46 66.50 66.46 66.49 4.3K
15:47 66.50 66.51 66.47 66.47 4.3K
15:48 66.48 66.53 66.48 66.53 4.1K
15:49 66.55 66.60 66.55 66.59 7.1K
15:50 66.64 66.72 66.64 66.71 21.4K
15:51 66.67 66.67 66.67 66.67 1.3K
15:52 66.65 66.65 66.60 66.61 2.8K
15:53 66.63 66.66 66.61 66.61 13.0K
15:54 66.62 66.69 66.62 66.69 8.7K
15:55 66.62 66.68 66.62 66.65 34.3K
15:56 66.66 66.72 66.66 66.72 6.1K
15:57 66.69 66.69 66.64 66.65 4.5K
15:58 66.64 66.68 66.64 66.68 6.7K
15:59 66.64 66.66 66.57 66.62 27.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし