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 68.91 68.95 68.81 68.94 109.0K
09:31 68.94 68.97 68.94 68.94 12.4K
09:32 68.89 69.00 68.85 69.00 13.1K
09:33 69.00 69.07 69.00 69.05 12.1K
09:34 68.96 69.05 68.95 69.05 14.1K
09:35 69.01 69.01 68.93 68.96 5.0K
09:36 68.96 68.98 68.76 68.77 11.5K
09:37 68.76 68.83 68.70 68.83 14.5K
09:38 68.85 68.96 68.83 68.96 14.1K
09:39 68.94 69.16 68.93 69.16 23.9K
09:40 69.18 69.20 69.13 69.20 6.8K
09:41 69.17 69.17 69.11 69.15 8.7K
09:42 69.09 69.12 69.09 69.12 4.5K
09:43 69.17 69.18 69.17 69.17 5.0K
09:44 69.16 69.16 69.11 69.11 3.1K
09:45 69.09 69.13 69.09 69.13 16.2K
09:46 69.12 69.12 69.03 69.03 3.7K
09:47 69.05 69.09 68.96 69.09 5.5K
09:48 69.08 69.11 69.08 69.08 13.3K
09:49 69.10 69.16 69.10 69.16 6.1K
09:50 69.18 69.19 69.12 69.12 5.2K
09:51 69.15 69.18 69.13 69.15 7.6K
09:52 69.11 69.14 69.11 69.11 3.6K
09:53 69.11 69.11 69.04 69.05 3.4K
09:54 69.02 69.05 68.98 69.00 32.2K
09:55 68.99 69.00 68.92 68.92 5.9K
09:56 68.93 68.93 68.84 68.84 3.2K
09:57 68.85 68.88 68.82 68.83 4.9K
09:58 68.82 68.83 68.78 68.81 7.3K
09:59 68.80 68.80 68.76 68.76 12.4K
10:00 68.78 68.80 68.71 68.71 2.1K
10:01 68.75 68.75 68.75 68.75 2.2K
10:02 68.80 68.90 68.80 68.87 7.5K
10:03 68.86 68.86 68.86 68.86 3.3K
10:04 68.89 68.97 68.89 68.97 5.2K
10:05 68.97 68.97 68.93 68.96 7.6K
10:06 68.94 68.94 68.91 68.94 4.7K
10:07 68.98 68.98 68.92 68.92 2.4K
10:08 68.93 69.01 68.93 69.01 6.8K
10:09 69.00 69.08 69.00 69.08 10.9K
10:10 69.09 69.15 69.09 69.12 5.0K
10:11 69.13 69.14 69.13 69.14 1.1K
10:12 69.13 69.17 69.12 69.17 4.9K
10:13 69.20 69.25 69.19 69.25 19.4K
10:14 69.28 69.32 69.26 69.32 10.1K
10:15 69.32 69.34 69.31 69.31 7.9K
10:16 69.31 69.32 69.26 69.28 6.8K
10:17 69.25 69.25 69.24 69.24 3.0K
10:18 69.32 69.32 69.26 69.30 10.2K
10:19 69.35 69.35 69.35 69.35 4.8K
10:20 69.50 69.57 69.45 69.54 52.9K
10:21 69.56 69.66 69.54 69.60 18.5K
10:22 69.62 69.67 69.62 69.65 11.9K
10:23 69.66 69.69 69.64 69.64 7.1K
10:24 69.62 69.66 69.62 69.62 11.3K
10:25 69.61 69.80 69.61 69.77 28.0K
10:26 69.75 69.81 69.74 69.77 8.8K
10:27 69.82 69.82 69.71 69.71 6.3K
10:28 69.78 69.82 69.78 69.82 9.4K
10:29 69.84 69.95 69.84 69.95 24.2K
10:30 69.96 69.98 69.95 69.97 26.5K
10:31 69.99 70.02 69.81 69.81 34.7K
10:32 69.84 69.90 69.84 69.88 4.7K
10:33 69.86 69.91 69.82 69.82 7.9K
10:34 69.88 69.89 69.85 69.86 7.0K
10:35 69.88 69.94 69.84 69.84 13.3K
10:36 69.81 69.81 69.75 69.78 17.0K
10:37 69.73 69.80 69.73 69.80 4.9K
10:38 69.81 69.88 69.81 69.88 13.3K
10:39 69.93 69.96 69.92 69.92 2.0K
10:40 69.88 69.96 69.88 69.92 9.3K
10:41 69.93 69.93 69.79 69.79 17.3K
10:42 69.77 69.79 69.72 69.72 12.1K
10:43 69.72 69.73 69.69 69.71 7.1K
10:44 69.70 69.74 69.67 69.74 11.0K
10:45 69.74 69.75 69.69 69.75 15.6K
10:46 69.79 69.79 69.70 69.69 5.0K
10:47 69.72 69.72 69.61 69.61 12.5K
10:48 69.59 69.61 69.52 69.52 4.8K
10:49 69.53 69.56 69.53 69.56 1.9K
10:50 69.51 69.54 69.47 69.47 7.6K
10:51 69.49 69.51 69.49 69.51 4.6K
10:52 69.52 69.56 69.52 69.55 6.4K
10:53 69.56 69.61 69.56 69.61 9.5K
10:54 69.64 69.70 69.64 69.70 5.9K
10:55 69.70 69.75 69.68 69.75 2.1K
10:56 69.74 69.75 69.71 69.71 3.9K
10:57 69.72 69.74 69.71 69.74 6.4K
10:58 69.72 69.80 69.72 69.79 13.7K
10:59 69.80 69.82 69.80 69.81 1.7K
11:00 69.86 69.86 69.81 69.84 4.2K
11:01 69.82 69.82 69.81 69.81 4.2K
11:02 69.78 69.80 69.77 69.77 7.5K
11:03 69.76 69.78 69.73 69.73 2.6K
11:04 69.75 69.78 69.75 69.78 3.5K
11:05 69.81 69.81 69.78 69.78 5.4K
11:06 69.70 69.73 69.70 69.73 0.7K
11:07 69.75 69.75 69.60 69.60 13.8K
11:08 69.60 69.65 69.60 69.65 6.8K
11:09 69.64 69.67 69.64 69.67 2.1K
11:10 69.68 69.68 69.63 69.64 1.2K
11:11 69.63 69.68 69.63 69.68 6.4K
11:12 69.68 69.73 69.65 69.73 6.0K
11:13 69.72 69.72 69.66 69.66 3.4K
11:14 69.60 69.60 69.53 69.53 2.9K
11:15 69.54 69.62 69.54 69.62 5.2K
11:16 69.61 69.66 69.61 69.66 3.8K
11:17 69.69 69.72 69.69 69.70 3.8K
11:18 69.74 69.85 69.74 69.85 12.9K
11:19 69.87 69.87 69.84 69.86 3.5K
11:20 69.87 69.89 69.85 69.85 9.8K
11:21 69.81 69.83 69.81 69.83 1.4K
11:22 69.84 69.85 69.83 69.83 3.5K
11:23 69.76 69.79 69.70 69.79 6.4K
11:24 69.75 69.75 69.75 69.75 0.8K
11:25 69.79 69.81 69.75 69.75 1.6K
11:26 69.76 69.81 69.76 69.81 1.2K
11:27 69.82 69.85 69.81 69.82 4.4K
11:28 69.81 69.81 69.78 69.78 4.2K
11:30 69.84 69.90 69.84 69.89 7.5K
11:31 69.88 69.88 69.85 69.85 1.8K
11:32 69.87 69.89 69.84 69.87 4.6K
11:33 69.88 69.93 69.88 69.90 10.1K
11:34 69.88 69.88 69.86 69.86 6.4K
11:35 69.87 69.88 69.83 69.83 7.3K
11:36 69.79 69.80 69.76 69.76 6.9K
11:37 69.82 69.82 69.81 69.82 3.3K
11:38 69.85 69.87 69.81 69.83 7.7K
11:39 69.82 69.84 69.81 69.83 6.8K
11:40 69.87 69.87 69.81 69.86 10.3K
11:41 69.86 69.87 69.84 69.83 12.2K
11:42 69.82 69.84 69.79 69.79 6.4K
11:43 69.81 69.87 69.81 69.82 6.4K
11:44 69.80 69.80 69.75 69.75 5.2K
11:45 69.78 69.78 69.74 69.74 5.6K
11:46 69.74 69.74 69.58 69.59 16.4K
11:47 69.58 69.62 69.57 69.62 6.2K
11:48 69.63 69.67 69.63 69.67 5.1K
11:49 69.66 69.71 69.66 69.69 6.8K
11:50 69.67 69.67 69.67 69.67 6.3K
11:51 69.67 69.68 69.67 69.67 6.3K
11:52 69.66 69.68 69.62 69.66 6.2K
11:53 69.66 69.66 69.63 69.63 11.6K
11:54 69.67 69.67 69.63 69.63 2.7K
11:55 69.65 69.65 69.61 69.61 2.2K
11:56 69.66 69.66 69.61 69.63 10.0K
11:57 69.67 69.67 69.66 69.66 1.0K
11:58 69.64 69.66 69.62 69.62 4.7K
11:59 69.66 69.66 69.63 69.63 3.9K
12:00 69.65 69.70 69.65 69.70 2.3K
12:01 69.69 69.74 69.69 69.74 4.6K
12:02 69.70 69.71 69.69 69.69 1.0K
12:03 69.65 69.65 69.62 69.62 2.4K
12:04 69.63 69.64 69.59 69.64 6.1K
12:05 69.62 69.62 69.58 69.59 2.3K
12:06 69.54 69.60 69.54 69.60 35.1K
12:07 69.60 69.60 69.60 69.60 2.5K
12:08 69.59 69.68 69.59 69.68 1.3K
12:09 69.69 69.75 69.69 69.75 2.6K
12:10 69.73 69.77 69.72 69.77 3.7K
12:11 69.76 69.76 69.76 69.76 0.7K
12:12 69.79 69.84 69.79 69.84 13.6K
12:13 69.85 69.85 69.81 69.81 4.4K
12:14 69.78 69.78 69.73 69.72 2.1K
12:15 69.74 69.74 69.72 69.72 0.6K
12:16 69.72 69.72 69.72 69.72 1.8K
12:17 69.74 69.74 69.72 69.73 2.2K
12:18 69.70 69.70 69.62 69.62 1.4K
12:19 69.63 69.66 69.62 69.63 1.9K
12:20 69.59 69.59 69.56 69.59 0.7K
12:21 69.60 69.60 69.53 69.53 1.4K
12:22 69.54 69.58 69.54 69.58 3.1K
12:23 69.61 69.65 69.60 69.62 5.7K
12:24 69.60 69.61 69.58 69.61 1.5K
12:25 69.62 69.62 69.62 69.62 0.3K
12:26 69.61 69.61 69.61 69.61 0.5K
12:27 69.49 69.50 69.47 69.48 4.4K
12:28 69.46 69.46 69.34 69.34 17.0K
12:29 69.34 69.41 69.33 69.41 2.3K
12:30 69.39 69.42 69.39 69.42 2.0K
12:31 69.43 69.45 69.43 69.45 3.7K
12:32 69.45 69.46 69.45 69.46 5.0K
12:34 69.46 69.47 69.44 69.44 1.4K
12:35 69.43 69.43 69.43 69.43 1.2K
12:36 69.43 69.43 69.43 69.43 0.4K
12:37 69.49 69.51 69.48 69.51 2.7K
12:38 69.51 69.51 69.49 69.49 1.5K
12:39 69.48 69.48 69.42 69.42 1.6K
12:40 69.41 69.41 69.39 69.39 1.8K
12:41 69.34 69.34 69.34 69.34 2.6K
12:42 69.34 69.34 69.29 69.31 4.5K
12:43 69.30 69.30 69.30 69.30 3.0K
12:44 69.31 69.31 69.26 69.27 18.2K
12:45 69.21 69.21 69.15 69.20 12.3K
12:47 69.18 69.19 69.10 69.14 18.5K
12:48 69.13 69.13 69.10 69.13 9.6K
12:49 69.13 69.19 69.13 69.17 4.8K
12:50 69.15 69.15 69.15 69.15 0.3K
12:51 69.13 69.13 69.09 69.09 3.4K
12:52 69.08 69.08 69.05 69.05 5.9K
12:53 69.00 69.00 68.98 68.98 1.3K
12:54 68.99 68.99 68.91 68.91 22.9K
12:55 68.91 68.93 68.87 68.93 12.5K
12:56 68.88 68.90 68.88 68.90 5.7K
12:57 68.85 68.86 68.85 68.86 5.4K
12:58 68.80 68.80 68.80 68.80 7.5K
12:59 68.82 68.82 68.82 68.82 1.5K
13:00 68.86 68.86 68.76 68.78 3.5K
13:01 68.68 68.72 68.64 68.64 28.0K
13:02 68.61 68.61 68.50 68.58 13.5K
13:03 68.52 68.59 68.51 68.56 3.6K
13:04 68.47 68.50 68.47 68.48 2.1K
13:05 68.40 68.42 68.27 68.31 42.6K
13:06 68.28 68.32 68.28 68.28 1.8K
13:07 68.27 68.39 68.27 68.39 2.1K
13:08 68.31 68.31 68.31 68.31 1.2K
13:09 68.37 68.48 68.37 68.48 2.7K
13:10 68.44 68.45 68.40 68.44 6.3K
13:11 68.44 68.56 68.44 68.55 8.5K
13:12 68.56 68.62 68.50 68.62 17.4K
13:13 68.65 68.65 68.59 68.64 7.8K
13:14 68.61 68.66 68.60 68.63 13.7K
13:15 68.59 68.59 68.55 68.55 4.3K
13:16 68.65 68.72 68.65 68.70 8.5K
13:17 68.71 68.73 68.67 68.73 6.4K
13:18 68.72 68.81 68.72 68.81 4.6K
13:19 68.82 68.89 68.82 68.83 11.7K
13:20 68.81 68.82 68.73 68.74 14.1K
13:21 68.80 68.80 68.77 68.77 0.4K
13:22 68.79 68.79 68.75 68.75 7.5K
13:23 68.71 68.78 68.71 68.78 2.0K
13:24 68.75 68.75 68.65 68.68 11.1K
13:25 68.70 68.84 68.70 68.84 5.9K
13:26 68.85 68.91 68.85 68.91 5.2K
13:27 68.92 69.00 68.92 68.97 5.2K
13:28 68.92 68.92 68.91 68.92 6.4K
13:29 68.89 68.89 68.87 68.87 1.6K
13:30 68.85 68.86 68.85 68.86 1.8K
13:31 68.84 68.91 68.84 68.91 1.9K
13:32 68.97 68.97 68.87 68.87 4.6K
13:33 68.86 68.86 68.80 68.81 3.3K
13:35 68.78 68.78 68.76 68.76 2.2K
13:36 68.72 68.77 68.72 68.77 3.0K
13:37 68.76 68.76 68.75 68.75 2.4K
13:38 68.80 68.80 68.78 68.79 1.9K
13:39 68.81 68.81 68.78 68.78 1.0K
13:40 68.78 68.80 68.78 68.80 8.5K
13:41 68.78 68.78 68.78 68.78 0.9K
13:42 68.77 68.77 68.74 68.75 4.6K
13:43 68.73 68.74 68.72 68.72 4.2K
13:44 68.72 68.74 68.71 68.72 6.3K
13:45 68.72 68.74 68.72 68.74 5.0K
13:46 68.69 68.69 68.69 68.69 2.5K
13:47 68.75 68.75 68.75 68.75 0.6K
13:48 68.74 68.76 68.73 68.76 4.5K
13:49 68.79 68.79 68.77 68.77 1.8K
13:50 68.74 68.79 68.67 68.79 10.2K
13:51 68.73 68.73 68.63 68.64 16.9K
13:52 68.66 68.71 68.66 68.69 10.3K
13:53 68.62 68.62 68.55 68.61 25.4K
13:54 68.62 68.63 68.62 68.63 9.7K
13:55 68.59 68.61 68.59 68.58 2.6K
13:56 68.55 68.55 68.55 68.55 0.7K
13:57 68.54 68.54 68.50 68.50 4.9K
13:58 68.49 68.51 68.49 68.51 1.7K
13:59 68.57 68.62 68.57 68.61 4.3K
14:00 68.57 68.57 68.54 68.54 16.6K
14:01 68.52 68.57 68.52 68.57 3.1K
14:02 68.51 68.51 68.47 68.49 18.1K
14:03 68.52 68.54 68.50 68.54 5.8K
14:04 68.61 68.61 68.60 68.60 2.1K
14:05 68.58 68.58 68.56 68.56 1.3K
14:06 68.66 68.70 68.66 68.70 2.1K
14:07 68.71 68.72 68.71 68.71 3.2K
14:08 68.64 68.69 68.64 68.68 12.7K
14:09 68.69 68.69 68.64 68.64 1.7K
14:10 68.59 68.59 68.56 68.58 0.6K
14:11 68.62 68.62 68.62 68.62 4.2K
14:12 68.69 68.69 68.69 68.69 2.3K
14:14 68.66 68.66 68.66 68.66 1.7K
14:15 68.68 68.69 68.68 68.69 0.7K
14:16 68.69 68.69 68.69 68.69 4.3K
14:17 68.76 68.78 68.76 68.78 3.7K
14:19 68.68 68.68 68.68 68.68 0.3K
14:20 68.63 68.63 68.59 68.59 1.0K
14:21 68.57 68.61 68.57 68.61 1.8K
14:22 68.60 68.60 68.60 68.60 1.9K
14:23 68.62 68.65 68.62 68.65 1.0K
14:24 68.64 68.65 68.63 68.63 10.2K
14:25 68.58 68.58 68.57 68.57 2.4K
14:26 68.63 68.66 68.63 68.66 1.0K
14:27 68.66 68.68 68.66 68.66 2.0K
14:28 68.61 68.64 68.60 68.62 19.5K
14:29 68.65 68.65 68.61 68.64 3.0K
14:30 68.63 68.72 68.63 68.69 7.0K
14:31 68.72 68.72 68.72 68.72 0.3K
14:32 68.65 68.66 68.62 68.62 6.4K
14:33 68.63 68.63 68.61 68.61 3.2K
14:36 68.70 68.70 68.68 68.69 0.8K
14:37 68.71 68.71 68.70 68.70 1.3K
14:38 68.70 68.71 68.70 68.71 1.2K
14:39 68.71 68.75 68.71 68.75 4.1K
14:40 68.70 68.71 68.70 68.71 5.0K
14:41 68.69 68.69 68.67 68.68 1.8K
14:42 68.67 68.67 68.67 68.67 0.4K
14:43 68.69 68.69 68.67 68.67 2.5K
14:45 68.67 68.70 68.66 68.68 16.5K
14:46 68.68 68.68 68.68 68.68 0.4K
14:47 68.67 68.67 68.61 68.61 24.7K
14:48 68.60 68.60 68.59 68.59 0.7K
14:49 68.60 68.64 68.60 68.64 4.7K
14:50 68.66 68.66 68.65 68.65 1.2K
14:51 68.63 68.65 68.63 68.65 1.4K
14:52 68.64 68.64 68.62 68.62 2.5K
14:54 68.65 68.65 68.63 68.64 0.8K
14:55 68.62 68.62 68.62 68.62 1.6K
14:56 68.64 68.64 68.64 68.64 1.3K
14:57 68.64 68.64 68.64 68.64 0.1K
14:58 68.64 68.64 68.59 68.59 2.7K
14:59 68.57 68.57 68.57 68.57 1.4K
15:00 68.54 68.54 68.53 68.53 2.7K
15:01 68.52 68.57 68.52 68.57 2.3K
15:02 68.58 68.60 68.58 68.60 2.5K
15:03 68.59 68.63 68.59 68.62 8.2K
15:04 68.62 68.62 68.62 68.62 1.8K
15:05 68.64 68.74 68.64 68.74 3.9K
15:06 68.73 68.79 68.73 68.76 13.3K
15:07 68.70 68.71 68.70 68.71 3.2K
15:08 68.71 68.76 68.71 68.74 2.7K
15:09 68.77 68.81 68.77 68.81 3.7K
15:10 68.79 68.79 68.79 68.79 0.8K
15:11 68.80 68.80 68.79 68.79 1.4K
15:13 68.81 68.81 68.80 68.80 1.6K
15:14 68.79 68.79 68.79 68.79 4.6K
15:15 68.77 68.80 68.76 68.80 4.2K
15:16 68.76 68.76 68.74 68.74 3.6K
15:17 68.76 68.78 68.74 68.77 3.4K
15:18 68.81 68.87 68.81 68.87 8.8K
15:19 68.85 68.90 68.83 68.90 5.2K
15:20 68.89 68.89 68.88 68.89 2.1K
15:21 68.88 68.93 68.88 68.91 6.7K
15:22 68.95 68.96 68.92 68.92 4.3K
15:23 68.91 68.91 68.91 68.91 1.2K
15:24 68.91 68.93 68.91 68.93 2.5K
15:25 68.95 68.95 68.92 68.92 1.1K
15:26 68.94 68.94 68.94 68.94 0.1K
15:27 68.90 68.91 68.90 68.91 1.2K
15:28 68.91 68.92 68.91 68.92 3.4K
15:29 68.91 68.94 68.91 68.94 3.0K
15:30 68.97 68.97 68.94 68.94 3.3K
15:31 68.97 68.97 68.97 68.97 0.9K
15:32 68.95 68.97 68.95 68.97 4.8K
15:33 68.98 68.98 68.98 68.97 1.6K
15:34 68.95 68.96 68.90 68.96 6.1K
15:35 69.04 69.04 68.99 69.02 10.8K
15:36 69.00 69.00 68.98 68.98 2.2K
15:37 69.02 69.05 69.02 69.03 4.8K
15:38 69.03 69.06 69.02 69.03 5.7K
15:39 69.02 69.07 69.02 69.05 3.5K
15:40 69.05 69.05 69.02 69.02 6.6K
15:41 69.00 69.00 68.92 68.92 4.7K
15:42 68.91 68.92 68.90 68.92 9.7K
15:43 68.91 68.92 68.88 68.92 3.5K
15:44 68.93 68.94 68.92 68.94 4.0K
15:45 68.93 68.97 68.93 68.97 3.3K
15:46 68.94 68.94 68.90 68.90 5.1K
15:47 68.92 68.92 68.89 68.90 3.1K
15:48 68.95 68.95 68.94 68.94 1.3K
15:49 68.96 68.96 68.95 68.94 3.0K
15:50 68.94 68.97 68.91 68.98 28.9K
15:51 68.98 68.98 68.93 68.93 4.4K
15:52 68.93 68.94 68.93 68.93 3.2K
15:53 68.94 68.97 68.94 68.97 5.7K
15:54 68.93 69.00 68.93 69.00 5.5K
15:55 69.02 69.05 69.02 69.05 2.0K
15:56 69.04 69.09 69.04 69.09 11.2K
15:57 69.08 69.08 69.04 69.04 17.9K
15:58 69.02 69.05 68.98 68.98 15.3K
15:59 68.99 69.09 68.99 69.06 40.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし