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 73.24 73.31 73.24 73.31 90.7K
09:31 73.38 73.38 73.32 73.32 6.7K
09:32 73.33 73.42 73.33 73.32 10.1K
09:33 73.33 73.38 73.33 73.34 3.8K
09:34 73.36 73.38 73.36 73.36 9.1K
09:35 73.36 73.45 73.36 73.38 8.8K
09:36 73.39 73.48 73.39 73.41 23.3K
09:37 73.41 73.44 73.37 73.41 27.7K
09:38 73.44 73.44 73.33 73.37 21.6K
09:39 73.37 73.45 73.37 73.44 6.8K
09:40 73.44 73.44 73.33 73.33 8.1K
09:41 73.25 73.25 73.13 73.21 17.5K
09:42 73.20 73.29 73.20 73.28 16.0K
09:43 73.31 73.36 73.31 73.36 8.3K
09:44 73.35 73.37 73.31 73.35 15.1K
09:45 73.36 73.37 73.27 73.27 6.0K
09:46 73.24 73.32 73.24 73.24 1.9K
09:47 73.25 73.28 73.25 73.28 3.8K
09:48 73.26 73.26 73.17 73.17 2.0K
09:49 73.18 73.18 73.15 73.17 1.9K
09:50 73.19 73.20 73.19 73.20 0.7K
09:51 73.18 73.18 73.13 73.14 0.8K
09:52 73.14 73.15 73.14 73.15 1.5K
09:53 73.21 73.22 73.20 73.20 13.3K
09:54 73.20 73.21 73.20 73.21 1.7K
09:55 73.20 73.20 73.13 73.13 4.3K
09:56 73.14 73.20 73.14 73.20 0.3K
09:57 73.21 73.22 73.21 73.21 13.1K
09:58 73.23 73.25 73.22 73.25 4.4K
09:59 73.29 73.33 73.29 73.33 4.0K
10:00 73.37 73.37 73.36 73.36 7.1K
10:01 73.49 73.49 73.48 73.48 0.4K
10:02 73.57 73.57 73.55 73.57 2.7K
10:03 73.57 73.64 73.56 73.60 13.1K
10:04 73.63 73.63 73.55 73.59 49.2K
10:05 73.62 73.67 73.58 73.66 16.9K
10:06 73.67 73.67 73.60 73.60 8.5K
10:07 73.62 73.62 73.59 73.61 14.6K
10:08 73.59 73.66 73.59 73.61 9.4K
10:09 73.61 73.62 73.61 73.61 1.9K
10:10 73.60 73.60 73.43 73.43 10.2K
10:11 73.41 73.41 73.35 73.35 6.1K
10:12 73.35 73.38 73.26 73.26 11.9K
10:13 73.19 73.27 73.19 73.27 3.4K
10:14 73.38 73.39 73.35 73.35 0.9K
10:15 73.32 73.39 73.32 73.39 2.5K
10:16 73.41 73.41 73.41 73.41 0.7K
10:17 73.37 73.37 73.37 73.37 0.6K
10:18 73.40 73.40 73.39 73.39 0.9K
10:19 73.40 73.40 73.31 73.31 2.2K
10:20 73.30 73.31 73.29 73.31 1.7K
10:21 73.29 73.29 73.24 73.24 7.0K
10:22 73.24 73.28 73.24 73.28 2.1K
10:23 73.28 73.35 73.28 73.30 4.3K
10:24 73.30 73.30 73.23 73.27 3.6K
10:25 73.31 73.31 73.21 73.21 8.8K
10:26 73.17 73.20 73.17 73.19 4.3K
10:27 73.20 73.26 73.20 73.26 1.0K
10:28 73.33 73.33 73.33 73.33 0.1K
10:29 73.32 73.32 73.32 73.32 0.1K
10:30 73.33 73.40 73.33 73.40 4.4K
10:31 73.40 73.43 73.36 73.36 4.7K
10:32 73.38 73.38 73.38 73.38 0.4K
10:33 73.40 73.40 73.36 73.36 3.2K
10:34 73.40 73.40 73.38 73.38 0.7K
10:35 73.42 73.43 73.38 73.38 1.5K
10:36 73.38 73.46 73.38 73.46 9.3K
10:37 73.47 73.49 73.47 73.48 8.9K
10:38 73.53 73.58 73.53 73.55 4.9K
10:39 73.51 73.51 73.46 73.46 5.7K
10:40 73.49 73.56 73.49 73.52 2.5K
10:41 73.56 73.60 73.56 73.60 10.6K
10:42 73.62 73.62 73.56 73.57 12.2K
10:43 73.56 73.60 73.54 73.59 15.2K
10:44 73.59 73.59 73.54 73.56 1.9K
10:45 73.62 73.62 73.48 73.48 13.3K
10:46 73.48 73.50 73.48 73.48 2.5K
10:47 73.52 73.53 73.45 73.47 11.5K
10:49 73.55 73.66 73.55 73.66 3.6K
10:50 73.68 73.74 73.68 73.74 12.9K
10:51 73.79 73.82 73.79 73.82 5.9K
10:52 73.76 73.76 73.72 73.72 0.9K
10:53 73.67 73.72 73.67 73.72 1.8K
10:54 73.74 73.74 73.73 73.73 0.8K
10:55 73.69 73.69 73.69 73.69 0.3K
10:56 73.67 73.67 73.61 73.61 0.4K
10:57 73.60 73.60 73.58 73.59 1.3K
10:59 73.52 73.56 73.52 73.56 1.8K
11:00 73.53 73.53 73.51 73.51 1.9K
11:01 73.55 73.55 73.52 73.52 2.8K
11:02 73.52 73.52 73.52 73.52 0.4K
11:03 73.52 73.57 73.52 73.52 3.5K
11:04 73.52 73.62 73.52 73.62 0.9K
11:05 73.67 73.70 73.66 73.66 11.8K
11:06 73.69 73.71 73.68 73.71 5.6K
11:07 73.71 73.74 73.71 73.73 3.7K
11:08 73.74 73.76 73.74 73.76 1.7K
11:09 73.78 73.80 73.76 73.76 7.4K
11:10 73.77 73.83 73.77 73.83 4.6K
11:11 73.85 73.86 73.78 73.78 3.2K
11:12 73.79 73.79 73.77 73.77 0.8K
11:13 73.76 73.81 73.76 73.81 3.2K
11:14 73.81 73.81 73.81 73.81 0.7K
11:15 73.77 73.78 73.77 73.78 0.8K
11:16 73.77 73.77 73.77 73.77 0.5K
11:17 73.68 73.68 73.68 73.68 2.5K
11:18 73.70 73.70 73.70 73.70 1.0K
11:19 73.64 73.64 73.63 73.63 4.2K
11:20 73.67 73.71 73.67 73.71 2.3K
11:21 73.70 73.70 73.70 73.70 0.2K
11:22 73.76 73.76 73.76 73.76 0.7K
11:23 73.74 73.74 73.70 73.70 1.0K
11:24 73.66 73.68 73.66 73.68 0.4K
11:25 73.68 73.68 73.64 73.64 1.7K
11:26 73.63 73.66 73.63 73.66 1.1K
11:27 73.67 73.67 73.67 73.67 0.6K
11:28 73.63 73.63 73.59 73.59 3.9K
11:29 73.62 73.62 73.61 73.61 0.6K
11:30 73.58 73.58 73.57 73.57 2.8K
11:31 73.55 73.60 73.55 73.60 1.2K
11:32 73.60 73.60 73.60 73.60 2.8K
11:33 73.66 73.67 73.66 73.67 0.2K
11:34 73.68 73.74 73.68 73.74 1.2K
11:35 73.72 73.74 73.72 73.74 2.4K
11:36 73.74 73.75 73.72 73.75 0.9K
11:37 73.75 73.75 73.70 73.70 4.7K
11:38 73.72 73.74 73.72 73.74 0.9K
11:39 73.75 73.75 73.73 73.73 0.5K
11:40 73.71 73.76 73.70 73.70 10.0K
11:41 73.70 73.70 73.70 73.70 0.7K
11:42 73.72 73.72 73.68 73.68 1.0K
11:43 73.66 73.66 73.66 73.66 0.4K
11:44 73.68 73.68 73.68 73.68 1.0K
11:45 73.69 73.69 73.67 73.67 1.2K
11:46 73.64 73.68 73.64 73.68 2.5K
11:47 73.67 73.69 73.66 73.69 0.6K
11:48 73.72 73.74 73.67 73.74 5.4K
11:49 73.68 73.68 73.67 73.67 3.2K
11:50 73.65 73.65 73.65 73.65 0.3K
11:51 73.65 73.65 73.65 73.65 0.1K
11:52 73.69 73.70 73.66 73.70 2.0K
11:53 73.72 73.72 73.72 73.72 1.2K
11:54 73.73 73.73 73.73 73.73 0.3K
11:55 73.74 73.76 73.74 73.76 0.4K
11:56 73.78 73.78 73.71 73.71 1.9K
11:57 73.68 73.68 73.67 73.67 1.7K
11:59 73.66 73.67 73.65 73.67 1.3K
12:00 73.70 73.70 73.69 73.69 3.5K
12:01 73.71 73.71 73.71 73.71 0.1K
12:02 73.72 73.72 73.69 73.69 0.8K
12:03 73.70 73.74 73.70 73.74 0.4K
12:04 73.75 73.75 73.74 73.74 0.8K
12:05 73.73 73.73 73.73 73.73 0.2K
12:06 73.67 73.67 73.67 73.67 0.1K
12:07 73.67 73.67 73.67 73.67 0.6K
12:12 73.81 73.83 73.81 73.83 8.7K
12:14 73.84 73.84 73.84 73.84 1.6K
12:16 73.88 73.88 73.88 73.88 0.9K
12:17 73.91 73.91 73.90 73.90 2.9K
12:18 73.92 73.92 73.92 73.92 1.0K
12:19 73.92 73.93 73.90 73.90 2.3K
12:20 73.93 73.93 73.91 73.91 3.1K
12:21 73.87 73.89 73.87 73.88 0.3K
12:22 73.85 73.85 73.85 73.85 0.4K
12:24 73.88 73.88 73.85 73.87 10.9K
12:25 73.82 73.84 73.82 73.82 2.4K
12:26 73.82 73.82 73.82 73.82 0.7K
12:27 73.81 73.82 73.81 73.82 1.6K
12:28 73.89 73.89 73.84 73.87 19.4K
12:29 73.90 73.90 73.89 73.89 4.0K
12:30 73.93 73.94 73.92 73.92 8.0K
12:31 73.93 73.93 73.89 73.89 5.0K
12:32 73.88 73.89 73.87 73.89 2.4K
12:33 73.92 73.92 73.91 73.92 1.5K
12:34 73.93 73.94 73.93 73.94 7.6K
12:35 73.92 73.93 73.91 73.93 2.8K
12:36 73.96 73.96 73.94 73.94 1.7K
12:37 73.93 73.93 73.89 73.89 1.3K
12:38 73.88 73.88 73.88 73.88 0.8K
12:39 73.92 73.92 73.90 73.90 2.0K
12:40 73.89 73.91 73.89 73.90 1.9K
12:41 73.93 73.93 73.93 73.93 0.5K
12:42 73.92 73.92 73.92 73.92 0.7K
12:44 73.94 73.94 73.90 73.90 0.8K
12:45 73.91 73.91 73.89 73.89 1.4K
12:46 73.91 73.91 73.91 73.91 0.4K
12:47 73.93 73.93 73.93 73.93 0.2K
12:48 73.89 73.89 73.87 73.87 1.0K
12:49 73.90 73.90 73.90 73.90 0.3K
12:51 73.87 73.87 73.86 73.86 1.5K
12:52 73.90 73.91 73.90 73.90 3.6K
12:54 73.87 73.87 73.87 73.87 0.1K
12:55 73.88 73.88 73.88 73.88 0.5K
12:56 73.84 73.88 73.84 73.88 1.4K
12:57 73.87 73.87 73.87 73.87 0.2K
12:59 73.79 73.79 73.77 73.77 4.1K
13:01 73.74 73.74 73.74 73.74 4.0K
13:02 73.73 73.75 73.73 73.75 0.7K
13:03 73.78 73.78 73.78 73.78 0.4K
13:04 73.79 73.79 73.79 73.79 0.3K
13:06 73.78 73.78 73.78 73.78 0.8K
13:07 73.72 73.73 73.72 73.73 0.8K
13:08 73.68 73.68 73.68 73.68 0.4K
13:09 73.67 73.67 73.62 73.62 1.0K
13:11 73.59 73.59 73.59 73.59 2.8K
13:12 73.54 73.61 73.54 73.61 0.9K
13:13 73.58 73.58 73.58 73.58 0.1K
13:14 73.57 73.58 73.50 73.50 5.9K
13:15 73.43 73.46 73.43 73.46 0.7K
13:16 73.47 73.49 73.47 73.48 5.2K
13:17 73.52 73.52 73.52 73.52 3.5K
13:18 73.42 73.42 73.39 73.39 4.5K
13:19 73.40 73.48 73.40 73.45 2.0K
13:20 73.45 73.45 73.45 73.45 0.9K
13:22 73.41 73.41 73.32 73.32 2.1K
13:23 73.35 73.35 73.35 73.35 0.5K
13:24 73.30 73.32 73.30 73.32 1.0K
13:25 73.40 73.43 73.40 73.41 1.4K
13:26 73.43 73.43 73.43 73.43 1.6K
13:27 73.44 73.44 73.44 73.44 0.1K
13:28 73.47 73.54 73.47 73.54 1.0K
13:29 73.53 73.53 73.53 73.53 1.9K
13:30 73.51 73.54 73.51 73.54 1.3K
13:33 73.42 73.42 73.42 73.42 0.9K
13:34 73.42 73.42 73.42 73.42 0.7K
13:35 73.40 73.41 73.40 73.41 1.3K
13:36 73.40 73.40 73.40 73.40 0.3K
13:37 73.41 73.42 73.41 73.42 1.1K
13:39 73.42 73.44 73.42 73.44 2.7K
13:40 73.46 73.46 73.46 73.46 0.7K
13:41 73.44 73.44 73.43 73.43 2.2K
13:43 73.36 73.36 73.33 73.33 2.8K
13:44 73.28 73.28 73.25 73.25 4.9K
13:45 73.27 73.27 73.27 73.27 1.5K
13:46 73.29 73.32 73.29 73.32 0.7K
13:47 73.36 73.36 73.32 73.33 4.5K
13:48 73.34 73.34 73.34 73.34 0.3K
13:49 73.28 73.28 73.28 73.28 0.4K
13:51 73.25 73.26 73.25 73.26 9.5K
13:52 73.27 73.29 73.27 73.29 0.7K
13:55 73.44 73.44 73.41 73.41 5.7K
13:57 73.47 73.48 73.47 73.48 7.6K
13:58 73.49 73.51 73.49 73.51 0.8K
13:59 73.48 73.48 73.48 73.48 0.6K
14:00 73.50 73.51 73.50 73.51 1.1K
14:02 73.55 73.55 73.53 73.55 1.1K
14:03 73.55 73.55 73.52 73.52 1.5K
14:05 73.54 73.58 73.54 73.58 5.8K
14:06 73.61 73.61 73.61 73.61 0.9K
14:07 73.60 73.60 73.60 73.60 0.3K
14:08 73.59 73.60 73.57 73.60 6.6K
14:10 73.54 73.54 73.54 73.54 2.0K
14:11 73.61 73.61 73.61 73.61 1.3K
14:12 73.68 73.68 73.68 73.68 8.0K
14:14 73.73 73.73 73.73 73.73 2.0K
14:15 73.73 73.79 73.73 73.79 3.1K
14:16 73.76 73.76 73.75 73.75 2.8K
14:18 73.69 73.76 73.69 73.76 1.1K
14:19 73.79 73.79 73.79 73.79 0.5K
14:21 73.73 73.73 73.73 73.73 0.6K
14:22 73.69 73.69 73.69 73.69 1.0K
14:23 73.68 73.68 73.62 73.64 1.5K
14:24 73.66 73.70 73.66 73.70 6.4K
14:25 73.65 73.66 73.65 73.66 1.0K
14:26 73.65 73.65 73.65 73.65 1.5K
14:27 73.64 73.66 73.64 73.66 0.7K
14:28 73.67 73.67 73.67 73.67 0.7K
14:29 73.66 73.66 73.66 73.66 0.4K
14:30 73.66 73.70 73.66 73.70 1.4K
14:31 73.71 73.71 73.71 73.71 0.9K
14:32 73.64 73.64 73.64 73.64 0.6K
14:33 73.64 73.65 73.64 73.64 0.9K
14:34 73.65 73.65 73.64 73.64 1.2K
14:35 73.63 73.67 73.63 73.63 2.3K
14:36 73.64 73.64 73.64 73.64 0.2K
14:37 73.62 73.62 73.62 73.62 0.8K
14:38 73.67 73.67 73.66 73.66 1.9K
14:39 73.66 73.66 73.65 73.65 0.4K
14:40 73.68 73.68 73.67 73.67 1.1K
14:43 73.69 73.69 73.68 73.68 3.2K
14:44 73.67 73.67 73.67 73.67 0.8K
14:45 73.70 73.70 73.70 73.70 6.1K
14:46 73.68 73.68 73.68 73.68 0.6K
14:47 73.82 73.82 73.82 73.82 0.3K
14:48 73.80 73.80 73.72 73.72 8.8K
14:50 73.76 73.76 73.75 73.75 0.3K
14:51 73.76 73.81 73.76 73.80 3.2K
14:53 73.82 73.83 73.81 73.83 7.5K
14:54 73.84 73.84 73.75 73.75 2.9K
14:55 73.76 73.76 73.73 73.73 2.6K
14:57 73.76 73.76 73.75 73.75 1.8K
14:59 73.76 73.76 73.76 73.76 1.3K
15:00 73.80 73.80 73.80 73.80 1.3K
15:01 73.80 73.80 73.80 73.80 2.0K
15:02 73.79 73.80 73.79 73.80 1.9K
15:03 73.80 73.80 73.80 73.80 1.2K
15:04 73.79 73.79 73.73 73.73 5.3K
15:05 73.72 73.77 73.72 73.76 0.9K
15:06 73.73 73.73 73.73 73.73 0.8K
15:07 73.73 73.74 73.73 73.73 1.0K
15:08 73.73 73.74 73.73 73.73 4.5K
15:09 73.73 73.73 73.72 73.72 3.3K
15:10 73.75 73.75 73.71 73.71 2.9K
15:11 73.69 73.73 73.69 73.72 5.2K
15:12 73.69 73.69 73.67 73.67 4.9K
15:13 73.65 73.65 73.62 73.62 3.8K
15:14 73.65 73.65 73.65 73.65 0.5K
15:15 73.65 73.65 73.64 73.64 0.6K
15:16 73.64 73.64 73.64 73.64 1.5K
15:17 73.66 73.67 73.66 73.66 2.1K
15:18 73.66 73.68 73.66 73.68 2.0K
15:19 73.66 73.70 73.65 73.70 4.0K
15:20 73.73 73.73 73.73 73.73 0.3K
15:21 73.78 73.78 73.75 73.75 1.3K
15:22 73.77 73.77 73.77 73.77 0.2K
15:23 73.73 73.78 73.73 73.77 11.1K
15:24 73.78 73.81 73.78 73.81 3.2K
15:25 73.83 73.83 73.80 73.81 1.7K
15:26 73.82 73.83 73.81 73.81 2.8K
15:27 73.83 73.88 73.83 73.88 4.3K
15:28 73.83 73.83 73.83 73.83 1.2K
15:29 73.83 73.85 73.83 73.83 4.8K
15:30 73.86 73.90 73.85 73.90 2.4K
15:31 73.90 73.90 73.88 73.88 2.2K
15:32 73.84 73.86 73.84 73.85 2.1K
15:33 73.89 73.91 73.89 73.90 4.7K
15:34 73.93 73.93 73.92 73.91 1.7K
15:35 73.91 73.91 73.91 73.91 0.7K
15:36 73.91 73.91 73.91 73.91 9.3K
15:37 73.94 73.94 73.92 73.92 4.9K
15:39 73.92 73.94 73.92 73.94 0.9K
15:40 73.93 73.93 73.90 73.91 3.2K
15:41 73.91 73.94 73.91 73.94 1.9K
15:42 73.93 73.93 73.93 73.93 0.7K
15:43 73.91 73.96 73.91 73.93 5.4K
15:44 73.93 73.93 73.92 73.93 2.1K
15:45 73.93 73.93 73.91 73.91 4.7K
15:46 73.92 73.92 73.91 73.91 2.8K
15:47 73.87 73.87 73.87 73.87 1.6K
15:48 73.90 73.93 73.90 73.93 7.6K
15:49 73.93 73.95 73.93 73.95 2.0K
15:50 73.95 73.96 73.93 73.93 15.7K
15:51 73.90 73.92 73.90 73.92 7.0K
15:52 73.92 73.95 73.92 73.95 9.1K
15:53 73.95 73.97 73.95 73.97 11.8K
15:54 73.97 74.00 73.96 73.96 9.7K
15:55 73.97 73.97 73.96 73.97 9.9K
15:56 73.98 73.98 73.97 73.97 6.5K
15:57 73.98 73.99 73.98 73.97 8.8K
15:58 73.97 73.99 73.95 73.97 13.9K
15:59 73.96 73.97 73.90 73.92 36.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし