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 66.86 66.94 66.86 66.94 33.9K
09:31 66.93 66.93 66.84 66.84 1.8K
09:32 66.81 66.88 66.81 66.86 1.1K
09:33 66.80 66.80 66.72 66.72 4.0K
09:34 66.74 66.74 66.74 66.74 0.3K
09:35 66.66 66.78 66.66 66.78 3.1K
09:36 66.81 66.81 66.75 66.77 1.4K
09:37 66.76 66.76 66.74 66.74 2.8K
09:38 66.73 66.74 66.73 66.74 2.1K
09:39 66.69 66.71 66.65 66.65 3.4K
09:40 66.65 66.65 66.64 66.64 7.2K
09:41 66.68 66.75 66.68 66.75 2.3K
09:42 66.76 66.79 66.76 66.77 4.3K
09:43 66.80 66.90 66.80 66.83 3.6K
09:44 66.88 66.90 66.87 66.90 1.4K
09:45 66.85 66.85 66.81 66.81 1.0K
09:46 66.77 66.77 66.73 66.74 1.9K
09:47 66.72 66.72 66.72 66.72 2.2K
09:48 66.69 66.73 66.69 66.71 4.7K
09:50 66.76 66.77 66.76 66.77 1.3K
09:51 66.82 66.82 66.82 66.82 3.4K
09:52 66.82 66.82 66.81 66.81 0.3K
09:53 66.82 66.89 66.82 66.89 4.0K
09:54 66.84 66.87 66.82 66.82 4.1K
09:55 66.81 66.81 66.81 66.81 0.6K
09:56 66.79 66.79 66.79 66.79 0.9K
09:57 66.75 66.75 66.75 66.75 0.6K
09:58 66.73 66.73 66.73 66.73 3.3K
09:59 66.68 66.68 66.68 66.68 0.2K
10:00 66.73 66.73 66.69 66.69 0.7K
10:01 66.72 66.73 66.70 66.70 2.3K
10:02 66.71 66.71 66.68 66.68 1.3K
10:03 66.61 66.61 66.56 66.58 6.8K
10:04 66.55 66.58 66.55 66.58 3.0K
10:05 66.57 66.57 66.56 66.56 1.6K
10:06 66.58 66.59 66.55 66.57 14.6K
10:07 66.55 66.55 66.45 66.48 3.5K
10:08 66.50 66.52 66.49 66.49 7.5K
10:09 66.44 66.44 66.44 66.44 1.3K
10:10 66.44 66.49 66.44 66.49 0.6K
10:11 66.48 66.48 66.48 66.48 0.3K
10:12 66.57 66.58 66.57 66.57 2.6K
10:13 66.56 66.56 66.56 66.56 2.4K
10:14 66.47 66.47 66.47 66.47 3.1K
10:15 66.50 66.50 66.50 66.50 0.2K
10:16 66.50 66.50 66.43 66.43 1.6K
10:17 66.43 66.43 66.43 66.43 0.4K
10:18 66.41 66.41 66.36 66.39 9.6K
10:19 66.39 66.42 66.39 66.42 1.9K
10:20 66.43 66.44 66.42 66.42 1.3K
10:21 66.39 66.39 66.37 66.39 1.2K
10:22 66.47 66.47 66.45 66.45 0.4K
10:23 66.43 66.48 66.43 66.48 1.3K
10:25 66.40 66.40 66.40 66.40 0.1K
10:26 66.43 66.43 66.43 66.43 1.3K
10:27 66.40 66.40 66.36 66.36 2.6K
10:29 66.38 66.38 66.32 66.38 11.2K
10:30 66.39 66.43 66.38 66.38 7.4K
10:31 66.37 66.37 66.33 66.37 2.8K
10:32 66.37 66.41 66.36 66.41 2.4K
10:33 66.37 66.37 66.37 66.36 1.0K
10:34 66.34 66.35 66.34 66.34 1.1K
10:35 66.28 66.28 66.27 66.27 3.0K
10:36 66.21 66.21 66.21 66.21 5.3K
10:37 66.22 66.22 66.17 66.19 13.9K
10:38 66.22 66.22 66.22 66.22 0.6K
10:39 66.20 66.25 66.20 66.25 0.4K
10:40 66.27 66.33 66.27 66.33 2.7K
10:41 66.32 66.36 66.32 66.36 1.8K
10:42 66.39 66.39 66.38 66.38 2.0K
10:43 66.46 66.46 66.46 66.46 1.4K
10:44 66.48 66.48 66.48 66.48 3.6K
10:45 66.46 66.46 66.44 66.44 1.4K
10:46 66.44 66.44 66.44 66.44 1.8K
10:47 66.51 66.51 66.51 66.51 0.2K
10:48 66.46 66.50 66.46 66.50 1.4K
10:49 66.53 66.53 66.51 66.51 1.5K
10:50 66.52 66.52 66.50 66.50 1.3K
10:51 66.50 66.50 66.45 66.45 6.9K
10:52 66.40 66.40 66.40 66.40 0.3K
10:53 66.44 66.44 66.44 66.44 0.9K
10:55 66.51 66.51 66.51 66.51 0.5K
10:56 66.52 66.52 66.49 66.49 2.0K
10:57 66.43 66.44 66.43 66.44 2.5K
10:58 66.44 66.44 66.44 66.44 0.1K
10:59 66.41 66.43 66.41 66.43 2.8K
11:00 66.45 66.49 66.45 66.49 2.0K
11:01 66.48 66.50 66.48 66.50 1.2K
11:02 66.52 66.52 66.50 66.50 0.7K
11:03 66.50 66.50 66.50 66.50 0.5K
11:05 66.53 66.64 66.53 66.63 3.3K
11:06 66.68 66.78 66.68 66.71 10.8K
11:07 66.73 66.74 66.71 66.71 5.1K
11:08 66.71 66.75 66.69 66.75 5.8K
11:09 66.70 66.72 66.69 66.69 2.9K
11:10 66.77 66.77 66.77 66.77 2.2K
11:11 66.76 66.78 66.76 66.78 1.1K
11:12 66.83 66.91 66.83 66.91 9.7K
11:13 66.86 66.86 66.86 66.86 0.6K
11:14 66.85 66.85 66.85 66.85 1.4K
11:15 66.85 66.85 66.82 66.82 1.6K
11:17 66.80 66.80 66.80 66.80 1.5K
11:18 66.86 66.86 66.85 66.85 0.4K
11:19 66.87 66.87 66.87 66.87 0.5K
11:20 66.86 66.86 66.86 66.86 0.4K
11:21 66.80 66.80 66.77 66.77 7.8K
11:22 66.78 66.78 66.78 66.78 0.2K
11:23 66.75 66.75 66.74 66.74 1.5K
11:24 66.75 66.75 66.75 66.75 0.1K
11:25 66.75 66.75 66.69 66.73 4.1K
11:26 66.77 66.77 66.77 66.77 0.5K
11:27 66.73 66.73 66.69 66.69 1.5K
11:28 66.68 66.68 66.67 66.67 2.2K
11:29 66.67 66.68 66.67 66.68 1.4K
11:31 66.78 66.78 66.77 66.77 3.0K
11:32 66.78 66.78 66.78 66.78 0.2K
11:35 66.78 66.78 66.76 66.78 1.6K
11:36 66.79 66.80 66.79 66.80 2.9K
11:39 66.92 66.92 66.92 66.92 1.3K
11:41 66.90 66.90 66.90 66.90 0.6K
11:42 66.90 66.90 66.84 66.84 0.8K
11:43 66.85 66.85 66.85 66.85 1.0K
11:44 66.86 66.86 66.86 66.86 0.6K
11:45 66.89 66.89 66.89 66.89 0.1K
11:46 66.82 66.86 66.82 66.86 0.6K
11:48 66.87 66.87 66.87 66.87 0.2K
11:50 66.85 66.85 66.85 66.85 0.6K
11:51 66.89 66.89 66.89 66.89 0.5K
11:52 66.92 66.92 66.87 66.87 2.1K
11:53 66.80 66.82 66.80 66.80 1.5K
11:54 66.79 66.79 66.78 66.78 0.4K
11:55 66.77 66.77 66.77 66.77 0.3K
11:56 66.82 66.82 66.82 66.82 0.7K
11:57 66.78 66.78 66.77 66.77 2.0K
11:58 66.78 66.78 66.78 66.78 1.2K
11:59 66.80 66.80 66.80 66.80 0.2K
12:00 66.88 66.88 66.82 66.82 29.4K
12:01 66.79 66.79 66.79 66.79 2.8K
12:04 66.75 66.75 66.75 66.75 0.9K
12:05 66.74 66.95 66.74 66.90 52.8K
12:06 66.93 66.93 66.91 66.91 2.2K
12:07 66.93 66.96 66.93 66.96 18.8K
12:08 67.00 67.00 66.97 66.98 9.2K
12:09 67.00 67.00 66.96 66.96 16.5K
12:10 66.94 66.94 66.89 66.89 4.2K
12:11 66.91 66.94 66.91 66.94 6.2K
12:12 66.90 66.90 66.84 66.84 4.9K
12:13 66.77 66.88 66.77 66.86 3.9K
12:14 66.84 66.84 66.84 66.84 0.9K
12:15 66.85 66.89 66.83 66.89 4.9K
12:16 66.89 66.93 66.89 66.91 7.7K
12:17 66.90 66.90 66.90 66.90 0.8K
12:18 66.92 66.92 66.92 66.92 1.6K
12:19 66.97 66.97 66.97 66.97 5.4K
12:20 66.96 66.96 66.92 66.92 0.4K
12:21 66.95 66.96 66.95 66.96 0.9K
12:22 66.98 66.98 66.98 66.98 1.1K
12:23 67.06 67.06 67.03 67.03 7.0K
12:24 67.06 67.09 67.06 67.09 0.8K
12:25 67.12 67.12 67.09 67.10 2.6K
12:26 67.11 67.14 67.11 67.14 2.7K
12:27 67.09 67.12 67.09 67.10 2.4K
12:28 67.11 67.11 67.11 67.11 0.6K
12:29 67.12 67.14 67.12 67.14 2.2K
12:30 67.14 67.14 67.08 67.08 1.0K
12:31 67.06 67.16 67.06 67.16 4.3K
12:32 67.16 67.16 67.16 67.16 0.8K
12:33 67.15 67.18 67.15 67.18 0.4K
12:34 67.21 67.21 67.16 67.16 3.9K
12:35 67.24 67.24 67.20 67.20 1.5K
12:36 67.21 67.21 67.21 67.21 0.4K
12:37 67.20 67.20 67.20 67.20 1.2K
12:38 67.16 67.16 67.15 67.15 0.7K
12:40 67.05 67.11 67.05 67.11 2.2K
12:41 67.10 67.10 67.10 67.10 1.3K
12:42 67.08 67.08 67.08 67.08 0.8K
12:43 67.04 67.04 66.99 66.99 20.0K
12:44 66.99 67.01 66.97 67.01 5.3K
12:45 67.02 67.02 66.99 66.99 2.6K
12:46 67.01 67.01 67.01 67.01 7.2K
12:47 67.02 67.02 67.01 67.01 2.3K
12:48 67.05 67.05 66.98 66.98 2.6K
12:49 66.97 67.00 66.97 67.00 3.3K
12:50 67.00 67.08 67.00 67.08 0.6K
12:52 66.97 67.04 66.97 67.04 1.1K
12:53 67.03 67.04 67.03 67.04 1.3K
12:57 67.12 67.12 67.12 67.11 1.0K
12:58 67.13 67.14 67.13 67.14 0.4K
12:59 67.16 67.16 67.12 67.12 1.8K
13:00 67.13 67.13 67.13 67.13 0.8K
13:01 67.11 67.11 67.11 67.11 2.5K
13:02 67.16 67.17 67.16 67.17 0.7K
13:03 67.17 67.17 67.14 67.15 2.8K
13:04 67.17 67.17 67.17 67.17 1.9K
13:05 67.18 67.18 67.15 67.15 1.6K
13:06 67.08 67.08 67.02 67.03 7.5K
13:07 67.09 67.09 67.07 67.08 1.9K
13:08 67.15 67.17 67.15 67.17 1.1K
13:10 67.18 67.19 67.18 67.19 0.7K
13:11 67.19 67.19 67.19 67.19 1.3K
13:12 67.19 67.19 67.19 67.19 2.3K
13:15 67.21 67.21 67.21 67.21 1.0K
13:17 67.17 67.17 67.16 67.16 1.0K
13:18 67.17 67.17 67.14 67.14 4.5K
13:19 67.11 67.11 67.08 67.09 0.5K
13:20 67.08 67.11 67.08 67.10 1.8K
13:21 67.10 67.10 67.04 67.04 0.9K
13:23 67.05 67.07 67.05 67.06 5.1K
13:24 67.10 67.11 67.10 67.11 1.9K
13:25 67.15 67.17 67.15 67.17 4.3K
13:26 67.18 67.20 67.18 67.20 3.3K
13:27 67.23 67.23 67.23 67.23 1.5K
13:28 67.23 67.24 67.23 67.24 1.6K
13:29 67.23 67.23 67.21 67.21 0.3K
13:30 67.17 67.23 67.17 67.23 3.3K
13:32 67.23 67.25 67.23 67.25 1.2K
13:33 67.29 67.29 67.29 67.29 3.8K
13:34 67.31 67.31 67.31 67.31 3.4K
13:36 67.28 67.29 67.28 67.29 1.2K
13:37 67.32 67.32 67.28 67.28 2.0K
13:39 67.29 67.29 67.29 67.29 1.7K
13:40 67.27 67.27 67.27 67.27 0.2K
13:41 67.27 67.27 67.27 67.27 0.6K
13:42 67.19 67.19 67.19 67.19 2.6K
13:43 67.18 67.18 67.18 67.18 0.6K
13:44 67.22 67.22 67.22 67.22 1.0K
13:45 67.19 67.19 67.19 67.19 0.2K
13:46 67.25 67.25 67.25 67.25 2.0K
13:47 67.31 67.31 67.31 67.31 1.7K
13:50 67.26 67.26 67.26 67.26 0.6K
13:51 67.30 67.30 67.30 67.30 0.5K
13:52 67.31 67.33 67.31 67.33 2.4K
13:53 67.33 67.33 67.32 67.32 3.1K
13:54 67.33 67.33 67.32 67.32 1.1K
13:55 67.32 67.35 67.32 67.35 1.1K
13:56 67.34 67.34 67.28 67.28 1.5K
13:57 67.32 67.32 67.28 67.28 0.3K
13:58 67.31 67.31 67.30 67.30 4.4K
13:59 67.29 67.29 67.29 67.29 0.4K
14:00 67.26 67.31 67.26 67.31 2.0K
14:01 67.28 67.28 67.28 67.28 0.4K
14:02 67.25 67.25 67.23 67.23 0.8K
14:03 67.24 67.24 67.23 67.23 0.9K
14:05 67.32 67.34 67.32 67.34 3.0K
14:06 67.34 67.34 67.30 67.30 1.1K
14:07 67.30 67.34 67.30 67.34 0.5K
14:08 67.36 67.37 67.36 67.37 2.9K
14:09 67.38 67.38 67.38 67.38 1.0K
14:10 67.41 67.41 67.41 67.41 1.7K
14:11 67.38 67.42 67.38 67.42 2.9K
14:12 67.43 67.43 67.39 67.39 2.3K
14:13 67.39 67.40 67.39 67.40 2.6K
14:14 67.41 67.41 67.41 67.41 0.3K
14:15 67.38 67.38 67.38 67.38 0.1K
14:16 67.40 67.40 67.40 67.40 2.2K
14:17 67.47 67.47 67.47 67.47 0.6K
14:19 67.50 67.50 67.50 67.50 3.0K
14:20 67.47 67.52 67.47 67.52 6.1K
14:21 67.54 67.54 67.52 67.54 1.2K
14:22 67.54 67.54 67.54 67.54 1.1K
14:23 67.54 67.54 67.54 67.54 0.6K
14:25 67.51 67.51 67.51 67.51 1.0K
14:26 67.44 67.44 67.44 67.44 0.2K
14:27 67.42 67.48 67.42 67.47 1.1K
14:29 67.44 67.44 67.42 67.42 2.5K
14:30 67.40 67.40 67.40 67.40 0.6K
14:31 67.46 67.46 67.46 67.46 0.1K
14:32 67.47 67.47 67.47 67.47 0.4K
14:33 67.49 67.52 67.49 67.52 4.3K
14:34 67.49 67.49 67.47 67.47 0.4K
14:35 67.47 67.51 67.47 67.51 2.9K
14:36 67.55 67.56 67.55 67.56 3.3K
14:37 67.54 67.54 67.53 67.53 5.0K
14:42 67.50 67.50 67.50 67.50 0.4K
14:45 67.49 67.52 67.49 67.49 2.0K
14:46 67.46 67.46 67.40 67.43 23.9K
14:47 67.48 67.48 67.38 67.38 2.1K
14:48 67.32 67.32 67.28 67.28 0.9K
14:49 67.27 67.32 67.27 67.32 1.9K
14:50 67.25 67.25 67.25 67.25 0.2K
14:51 67.24 67.26 67.24 67.24 2.2K
14:52 67.33 67.34 67.33 67.34 1.7K
14:53 67.34 67.35 67.34 67.35 1.9K
14:54 67.33 67.33 67.32 67.32 0.9K
14:55 67.32 67.32 67.32 67.32 0.2K
14:56 67.33 67.33 67.33 67.33 0.5K
14:57 67.26 67.26 67.26 67.26 2.2K
14:58 67.26 67.26 67.24 67.24 8.7K
14:59 67.24 67.24 67.11 67.11 7.4K
15:00 67.15 67.19 67.15 67.17 5.4K
15:01 67.21 67.21 67.20 67.20 1.4K
15:02 67.20 67.21 67.18 67.18 1.0K
15:03 67.24 67.24 67.24 67.24 1.4K
15:04 67.24 67.24 67.23 67.23 1.6K
15:05 67.23 67.23 67.23 67.23 1.4K
15:07 67.25 67.25 67.25 67.25 0.3K
15:10 67.25 67.25 67.18 67.18 2.2K
15:11 67.19 67.19 67.19 67.20 0.7K
15:12 67.16 67.16 67.16 67.16 1.3K
15:13 67.15 67.17 67.15 67.17 1.0K
15:14 67.17 67.17 67.13 67.13 1.7K
15:15 67.14 67.15 67.13 67.15 3.3K
15:16 67.15 67.15 67.07 67.07 1.6K
15:17 67.03 67.07 67.03 67.05 7.7K
15:18 67.00 67.03 67.00 67.03 1.2K
15:19 67.05 67.05 67.05 67.05 1.5K
15:20 67.08 67.08 66.98 66.98 2.3K
15:21 67.01 67.01 66.95 66.95 2.1K
15:24 67.01 67.01 66.99 67.01 2.1K
15:25 66.98 66.98 66.95 66.95 2.2K
15:26 66.97 67.00 66.96 67.00 13.8K
15:27 67.01 67.04 67.01 67.04 2.8K
15:28 67.02 67.02 66.96 66.96 2.3K
15:29 66.98 66.98 66.95 66.95 1.6K
15:30 66.97 66.97 66.96 66.96 1.9K
15:31 66.96 66.97 66.96 66.97 1.2K
15:32 66.97 66.98 66.97 66.98 3.4K
15:33 66.93 66.93 66.93 66.93 2.5K
15:34 66.89 66.89 66.85 66.85 2.3K
15:35 66.86 66.92 66.85 66.85 10.1K
15:36 66.87 66.88 66.87 66.88 0.9K
15:37 66.88 66.88 66.88 66.88 1.3K
15:39 66.97 66.98 66.97 66.98 2.1K
15:40 66.92 66.93 66.92 66.93 0.8K
15:42 67.02 67.03 67.02 67.03 2.3K
15:43 67.00 67.00 67.00 67.00 0.1K
15:44 66.99 66.99 66.98 66.98 2.7K
15:45 66.99 66.99 66.96 66.96 13.6K
15:46 66.96 66.96 66.92 66.93 14.2K
15:47 66.94 66.94 66.93 66.94 5.1K
15:48 66.96 66.96 66.94 66.94 13.4K
15:49 66.94 66.97 66.94 66.98 5.3K
15:50 66.94 66.98 66.94 66.96 14.7K
15:51 66.93 66.97 66.93 66.95 4.0K
15:52 66.97 67.04 66.97 67.04 4.9K
15:53 67.05 67.06 67.05 67.06 1.4K
15:54 67.07 67.12 67.07 67.12 12.0K
15:55 67.10 67.11 67.09 67.08 21.0K
15:56 67.11 67.11 67.07 67.07 18.8K
15:57 67.07 67.07 67.04 67.04 2.1K
15:58 67.06 67.11 67.06 67.11 1.7K
15:59 67.14 67.15 67.07 67.09 17.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし