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 74.28 74.32 74.22 74.32 86.3K
09:31 74.33 74.43 74.33 74.40 8.7K
09:32 74.47 74.49 74.37 74.38 17.4K
09:33 74.42 74.44 74.37 74.37 5.6K
09:34 74.38 74.38 74.31 74.31 5.9K
09:35 74.30 74.30 74.02 74.02 20.3K
09:36 74.06 74.06 73.89 73.90 35.6K
09:37 73.89 74.62 73.77 74.62 93.3K
09:38 74.71 74.78 74.28 74.35 122.0K
09:39 74.24 74.24 73.95 74.02 24.7K
09:40 73.84 74.19 73.84 74.05 14.6K
09:41 73.98 74.24 73.96 74.24 5.8K
09:42 74.18 74.20 74.06 74.12 21.2K
09:43 74.06 74.17 74.06 74.17 18.0K
09:44 74.13 74.13 73.94 73.96 13.3K
09:45 73.96 74.04 73.93 74.03 13.6K
09:46 73.99 74.21 73.98 74.20 7.2K
09:47 74.14 74.14 74.05 74.06 15.3K
09:48 74.17 74.21 74.10 74.10 15.1K
09:49 74.17 74.33 74.17 74.22 19.3K
09:50 74.17 74.20 74.14 74.15 12.4K
09:51 74.08 74.23 74.08 74.23 35.2K
09:52 74.25 74.25 73.90 73.97 41.7K
09:53 73.98 74.01 73.90 73.93 10.9K
09:54 73.95 73.97 73.88 73.89 13.0K
09:55 73.88 73.89 73.79 73.79 10.1K
09:56 73.77 73.82 73.65 73.68 23.8K
09:57 73.70 73.70 73.58 73.58 30.7K
09:58 73.56 73.56 73.46 73.46 6.9K
09:59 73.46 73.50 73.39 73.50 86.6K
10:00 73.64 73.66 73.41 73.54 25.9K
10:01 73.64 73.69 73.59 73.59 10.8K
10:02 73.64 73.73 73.64 73.73 9.0K
10:03 73.75 73.87 73.71 73.86 17.0K
10:04 73.86 73.97 73.86 73.96 27.8K
10:05 74.02 74.02 73.93 73.93 14.4K
10:06 73.99 74.01 73.97 73.97 9.1K
10:07 73.80 73.80 73.80 73.80 0.4K
10:08 73.77 73.77 73.77 73.77 0.2K
10:09 73.84 73.84 73.84 73.84 4.2K
10:10 73.81 73.81 73.77 73.77 2.0K
10:11 73.78 73.80 73.76 73.80 10.4K
10:12 73.85 73.94 73.85 73.92 10.8K
10:14 73.79 73.79 73.79 73.79 5.1K
10:15 73.73 73.73 73.65 73.65 6.8K
10:16 73.58 73.58 73.56 73.56 2.5K
10:18 73.43 73.43 73.29 73.29 5.9K
10:20 73.22 73.22 73.22 73.22 2.1K
10:21 73.36 73.36 73.23 73.26 5.2K
10:22 73.49 73.49 73.49 73.49 3.0K
10:23 73.61 73.61 73.61 73.61 3.6K
10:24 73.61 73.61 73.56 73.56 1.5K
10:25 73.63 73.63 73.63 73.63 2.6K
10:27 73.72 73.72 73.72 73.72 2.9K
10:28 73.71 73.71 73.71 73.71 2.6K
10:29 73.68 73.68 73.68 73.68 0.4K
10:30 73.59 73.59 73.56 73.56 4.8K
10:31 73.52 73.53 73.50 73.53 6.6K
10:32 73.49 73.53 73.49 73.49 1.0K
10:33 73.46 73.51 73.46 73.48 1.9K
10:34 73.52 73.52 73.48 73.48 3.1K
10:35 73.56 73.56 73.56 73.56 0.8K
10:37 73.38 73.38 73.38 73.38 0.7K
10:39 73.43 73.43 73.43 73.43 0.7K
10:40 73.36 73.38 73.36 73.38 7.6K
10:41 73.41 73.42 73.30 73.32 18.7K
10:42 73.33 73.35 73.28 73.35 12.4K
10:43 73.51 73.51 73.51 73.51 0.2K
10:44 73.50 73.66 73.50 73.66 8.5K
10:46 73.51 73.51 73.48 73.48 4.3K
10:48 73.59 73.59 73.59 73.59 3.8K
10:49 73.56 73.61 73.56 73.57 1.6K
10:50 73.55 73.55 73.47 73.47 3.5K
10:51 73.49 73.49 73.49 73.49 0.2K
10:52 73.49 73.49 73.49 73.49 1.3K
10:53 73.47 73.47 73.47 73.47 0.4K
10:54 73.49 73.49 73.49 73.49 0.3K
10:55 73.49 73.50 73.47 73.47 1.0K
10:56 73.46 73.52 73.46 73.52 2.4K
10:57 73.47 73.47 73.38 73.38 3.5K
10:58 73.42 73.42 73.42 73.42 2.1K
10:59 73.44 73.44 73.43 73.43 0.8K
11:00 73.41 73.41 73.27 73.29 12.4K
11:01 73.24 73.38 73.18 73.29 24.3K
11:02 73.26 73.26 73.20 73.20 19.7K
11:03 73.23 73.23 73.12 73.21 4.6K
11:04 73.23 73.28 73.23 73.28 3.7K
11:07 73.27 73.30 73.27 73.30 2.6K
11:09 73.30 73.30 73.29 73.29 1.6K
11:11 73.32 73.32 73.32 73.32 0.5K
11:13 73.21 73.21 73.18 73.18 2.3K
11:14 73.20 73.20 73.17 73.17 1.8K
11:15 73.14 73.18 73.04 73.04 4.6K
11:16 73.00 73.01 72.92 72.92 11.8K
11:17 72.89 72.92 72.85 72.86 3.8K
11:18 72.86 72.87 72.81 72.81 11.5K
11:19 72.82 72.82 72.82 72.82 1.5K
11:20 72.85 72.85 72.77 72.80 10.3K
11:21 72.79 72.90 72.74 72.90 4.3K
11:22 72.90 72.91 72.90 72.91 30.6K
11:23 72.95 72.95 72.67 72.72 42.5K
11:24 72.70 72.84 72.70 72.84 4.9K
11:26 72.70 72.70 72.66 72.68 3.3K
11:27 72.63 72.64 72.60 72.60 25.5K
11:28 72.63 72.64 72.60 72.60 5.3K
11:29 72.60 72.75 72.60 72.75 4.2K
11:30 72.77 72.77 72.71 72.72 5.2K
11:31 72.68 72.76 72.68 72.76 1.8K
11:32 72.78 72.84 72.73 72.84 6.2K
11:33 72.81 72.90 72.78 72.90 4.7K
11:34 72.91 72.96 72.87 72.93 19.8K
11:35 72.91 72.91 72.88 72.90 3.2K
11:36 72.95 73.00 72.95 73.00 8.9K
11:38 72.99 73.04 72.99 73.04 4.3K
11:39 73.13 73.26 73.13 73.26 1.1K
11:40 73.22 73.33 73.22 73.22 7.8K
11:41 73.21 73.29 73.21 73.24 23.8K
11:42 73.22 73.22 73.14 73.14 7.8K
11:43 73.17 73.17 73.09 73.12 18.0K
11:44 73.11 73.13 73.11 73.12 7.7K
11:45 73.17 73.17 73.14 73.14 3.6K
11:46 73.20 73.20 73.15 73.15 5.8K
11:47 73.16 73.16 73.16 73.16 1.0K
11:48 73.18 73.22 73.14 73.14 4.5K
11:49 73.18 73.20 73.18 73.20 6.1K
11:50 73.19 73.20 73.19 73.20 5.9K
11:51 73.22 73.28 73.22 73.25 19.3K
11:52 73.31 73.32 73.31 73.31 4.7K
11:53 73.27 73.30 73.24 73.30 8.8K
11:54 73.30 73.37 73.30 73.35 5.0K
11:55 73.34 73.39 73.33 73.38 8.2K
11:56 73.40 73.51 73.40 73.51 25.9K
11:57 73.53 73.59 73.52 73.59 6.3K
11:58 73.62 73.62 73.52 73.52 2.6K
11:59 73.57 73.65 73.57 73.65 3.6K
12:00 73.61 73.61 73.57 73.60 3.5K
12:01 73.54 73.56 73.51 73.52 11.5K
12:02 73.51 73.51 73.51 73.51 0.2K
12:03 73.51 73.51 73.51 73.51 3.7K
12:04 73.64 73.64 73.64 73.64 0.6K
12:05 73.63 73.70 73.63 73.69 3.0K
12:06 73.74 73.74 73.65 73.65 3.2K
12:08 73.57 73.57 73.57 73.57 0.6K
12:09 73.52 73.52 73.51 73.51 2.5K
12:11 73.59 73.59 73.59 73.59 2.5K
12:12 73.52 73.52 73.50 73.50 3.5K
12:13 73.60 73.60 73.60 73.60 0.2K
12:14 73.58 73.59 73.58 73.59 4.0K
12:15 73.56 73.56 73.56 73.56 1.3K
12:16 73.55 73.55 73.50 73.52 1.5K
12:18 73.58 73.62 73.58 73.62 1.5K
12:19 73.57 73.57 73.57 73.57 2.4K
12:20 73.53 73.53 73.53 73.53 0.6K
12:21 73.58 73.58 73.55 73.55 3.0K
12:22 73.55 73.55 73.45 73.45 6.9K
12:24 73.39 73.41 73.39 73.41 8.0K
12:25 73.44 73.44 73.44 73.44 1.1K
12:26 73.44 73.48 73.44 73.48 1.0K
12:27 73.58 73.58 73.58 73.58 0.4K
12:28 73.62 73.67 73.62 73.67 11.5K
12:31 73.83 73.83 73.83 73.83 2.0K
12:32 73.82 73.82 73.82 73.82 0.4K
12:33 73.77 73.77 73.77 73.77 0.8K
12:34 73.79 73.79 73.73 73.73 2.5K
12:35 73.77 73.77 73.76 73.76 7.0K
12:37 73.98 73.99 73.96 73.99 4.1K
12:38 74.03 74.07 73.99 73.99 9.0K
12:39 74.01 74.05 73.99 74.05 18.2K
12:40 73.91 73.91 73.87 73.87 2.0K
12:42 73.88 73.91 73.88 73.91 4.3K
12:43 73.96 73.96 73.95 73.95 4.0K
12:44 73.93 73.93 73.93 73.93 2.7K
12:45 73.92 73.92 73.92 73.92 0.6K
12:46 73.99 73.99 73.99 73.99 2.7K
12:47 74.01 74.01 74.00 74.00 3.0K
12:48 74.01 74.01 73.97 73.97 2.1K
12:49 73.96 74.02 73.96 74.02 2.9K
12:50 73.97 74.03 73.96 73.98 3.1K
12:51 73.97 74.03 73.97 74.03 2.4K
12:52 74.07 74.07 74.07 74.07 0.5K
12:53 74.03 74.04 74.03 74.04 1.6K
12:55 74.05 74.05 74.05 74.05 7.2K
12:58 74.03 74.03 73.95 73.98 11.1K
12:59 73.96 73.96 73.96 73.96 0.9K
13:00 73.84 74.00 73.84 74.00 34.0K
13:02 74.06 74.09 74.06 74.09 13.9K
13:04 74.10 74.10 74.10 74.10 2.0K
13:05 74.12 74.15 74.12 74.15 6.3K
13:06 74.14 74.15 74.14 74.15 8.7K
13:08 74.20 74.20 74.20 74.20 3.4K
13:09 74.21 74.21 74.21 74.21 3.0K
13:10 74.21 74.21 74.21 74.21 3.3K
13:12 74.17 74.17 74.14 74.15 1.2K
13:13 74.14 74.14 74.14 74.14 1.5K
13:14 74.16 74.16 74.16 74.16 2.5K
13:15 74.15 74.16 74.12 74.13 1.0K
13:16 74.15 74.15 74.12 74.12 5.3K
13:17 74.14 74.14 74.13 74.14 7.4K
13:18 74.14 74.14 74.13 74.13 0.4K
13:19 74.16 74.18 74.16 74.18 7.8K
13:20 74.18 74.18 74.18 74.18 1.2K
13:21 74.22 74.22 74.20 74.20 3.6K
13:22 74.17 74.17 74.12 74.12 1.5K
13:23 74.14 74.18 74.14 74.16 15.9K
13:25 74.14 74.18 74.12 74.17 5.6K
13:26 74.07 74.07 74.07 74.07 2.2K
13:28 74.15 74.15 74.14 74.14 2.1K
13:29 74.09 74.09 74.09 74.09 0.8K
13:30 74.14 74.14 74.14 74.14 1.2K
13:32 74.12 74.12 74.12 74.12 0.9K
13:33 74.09 74.09 74.09 74.09 1.1K
13:34 74.01 74.01 74.00 74.00 2.2K
13:35 73.97 73.97 73.97 73.97 0.6K
13:36 74.01 74.01 74.01 74.01 2.1K
13:37 73.98 73.98 73.93 73.95 20.4K
13:38 73.99 73.99 73.98 73.98 2.5K
13:39 73.96 74.03 73.96 74.03 3.4K
13:40 73.99 73.99 73.99 73.99 0.3K
13:41 73.99 73.99 73.96 73.99 3.3K
13:42 74.00 74.00 74.00 74.00 0.2K
13:43 73.99 74.06 73.98 74.06 16.9K
13:44 74.06 74.12 74.06 74.12 1.1K
13:45 74.06 74.07 74.06 74.07 0.7K
13:46 74.06 74.07 74.06 74.07 1.2K
13:47 74.06 74.08 74.03 74.03 3.1K
13:48 74.02 74.02 74.02 74.02 0.9K
13:49 74.06 74.08 74.06 74.08 0.8K
13:50 74.06 74.06 74.06 74.06 1.9K
13:51 74.06 74.06 74.06 74.06 1.3K
13:53 74.11 74.11 74.11 74.11 0.8K
13:54 74.14 74.14 74.14 74.14 1.8K
13:56 74.22 74.22 74.22 74.22 0.6K
13:57 74.23 74.23 74.23 74.23 3.8K
13:58 74.23 74.23 74.23 74.23 1.6K
13:59 74.20 74.20 74.20 74.20 0.5K
14:00 74.18 74.22 74.17 74.22 4.5K
14:01 74.19 74.20 74.19 74.20 1.8K
14:02 74.21 74.21 74.21 74.21 0.6K
14:03 74.19 74.19 74.19 74.19 1.0K
14:04 74.17 74.20 74.17 74.20 5.3K
14:06 74.21 74.21 74.21 74.21 0.8K
14:07 74.21 74.24 74.21 74.24 1.1K
14:09 74.25 74.28 74.25 74.28 4.6K
14:10 74.34 74.42 74.34 74.41 18.3K
14:11 74.40 74.42 74.40 74.42 2.1K
14:12 74.41 74.43 74.41 74.42 3.0K
14:13 74.42 74.42 74.42 74.42 1.1K
14:14 74.39 74.39 74.32 74.33 10.7K
14:15 74.34 74.39 74.34 74.39 5.9K
14:16 74.39 74.39 74.39 74.39 0.3K
14:17 74.38 74.40 74.38 74.40 2.0K
14:18 74.37 74.37 74.36 74.36 1.0K
14:19 74.37 74.40 74.37 74.38 3.3K
14:21 74.41 74.41 74.40 74.40 2.6K
14:23 74.33 74.33 74.32 74.32 6.4K
14:26 74.28 74.28 74.28 74.28 0.5K
14:27 74.26 74.26 74.26 74.26 0.2K
14:28 74.26 74.26 74.26 74.26 1.5K
14:29 74.19 74.19 74.19 74.19 1.6K
14:30 74.19 74.21 74.16 74.21 7.1K
14:35 74.15 74.15 74.14 74.14 1.8K
14:36 74.13 74.13 74.13 74.13 0.3K
14:37 74.13 74.15 74.13 74.15 1.3K
14:39 74.14 74.17 74.14 74.17 1.9K
14:40 74.16 74.16 74.16 74.16 0.4K
14:42 74.11 74.11 74.11 74.11 0.5K
14:43 74.10 74.10 74.08 74.10 0.5K
14:44 74.09 74.09 74.04 74.04 1.0K
14:47 74.03 74.03 74.03 74.03 0.7K
14:48 74.06 74.10 74.06 74.10 9.1K
14:49 74.08 74.08 74.07 74.07 2.1K
14:50 74.08 74.08 74.03 74.03 2.4K
14:51 74.01 74.01 74.01 74.01 1.5K
14:52 74.02 74.02 74.02 74.02 0.6K
14:53 74.00 74.00 74.00 74.00 1.4K
14:54 74.00 74.02 74.00 74.02 3.4K
14:55 74.03 74.07 74.03 74.07 1.4K
14:56 74.08 74.08 74.07 74.07 0.8K
14:57 74.05 74.05 74.01 74.01 26.7K
14:58 74.01 74.01 74.00 74.00 4.1K
14:59 73.97 73.97 73.97 73.97 2.1K
15:00 73.95 73.95 73.92 73.92 7.7K
15:01 73.96 73.96 73.94 73.94 3.2K
15:02 73.91 73.91 73.91 73.91 1.6K
15:03 73.92 73.92 73.92 73.92 2.2K
15:04 73.83 73.83 73.83 73.83 1.6K
15:05 73.86 73.89 73.77 73.77 8.2K
15:06 73.80 73.84 73.77 73.83 3.1K
15:07 73.84 73.84 73.84 73.84 0.4K
15:08 73.85 73.85 73.85 73.85 2.4K
15:10 73.82 73.82 73.82 73.82 1.2K
15:11 73.84 73.84 73.78 73.78 1.5K
15:12 73.83 73.83 73.83 73.83 0.3K
15:13 73.82 73.82 73.81 73.81 3.7K
15:14 73.72 73.72 73.72 73.72 1.8K
15:15 73.72 73.72 73.72 73.72 2.7K
15:16 73.74 73.74 73.74 73.74 0.8K
15:17 73.76 73.76 73.69 73.69 6.7K
15:19 73.70 73.70 73.67 73.67 3.4K
15:20 73.66 73.66 73.63 73.64 5.6K
15:21 73.63 73.64 73.63 73.64 5.0K
15:22 73.62 73.62 73.58 73.58 3.4K
15:23 73.57 73.61 73.57 73.57 4.7K
15:24 73.58 73.60 73.58 73.59 8.4K
15:25 73.53 73.55 73.53 73.55 2.1K
15:26 73.50 73.51 73.50 73.50 1.6K
15:27 73.47 73.47 73.47 73.47 9.3K
15:28 73.52 73.52 73.51 73.51 7.8K
15:29 73.48 73.48 73.48 73.48 1.7K
15:30 73.46 73.48 73.46 73.48 1.7K
15:31 73.53 73.59 73.53 73.59 10.9K
15:32 73.62 73.63 73.62 73.63 2.8K
15:33 73.64 73.69 73.64 73.69 2.1K
15:34 73.67 73.67 73.66 73.67 5.4K
15:35 73.63 73.64 73.59 73.59 7.6K
15:36 73.63 73.64 73.60 73.63 4.3K
15:37 73.64 73.67 73.64 73.64 4.0K
15:39 73.61 73.65 73.61 73.64 1.7K
15:40 73.69 73.71 73.69 73.70 5.7K
15:41 73.71 73.75 73.71 73.75 4.6K
15:42 73.72 73.77 73.72 73.77 3.1K
15:43 73.74 73.78 73.73 73.78 3.9K
15:44 73.78 73.78 73.78 73.78 0.4K
15:45 73.82 73.82 73.79 73.82 7.8K
15:47 73.81 73.81 73.78 73.78 3.3K
15:48 73.80 73.80 73.76 73.78 7.2K
15:49 73.83 73.83 73.83 73.83 3.5K
15:50 73.86 73.86 73.80 73.80 6.6K
15:51 73.81 73.81 73.77 73.77 2.0K
15:52 73.75 73.79 73.75 73.79 6.5K
15:53 73.79 73.81 73.79 73.80 2.3K
15:54 73.89 73.92 73.89 73.91 2.4K
15:55 73.89 73.90 73.89 73.90 7.9K
15:56 73.87 73.90 73.86 73.87 4.0K
15:57 73.86 73.89 73.86 73.89 9.1K
15:58 73.96 73.96 73.90 73.93 11.9K
15:59 73.90 73.91 73.84 73.84 36.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし