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 74.40 74.54 74.40 74.53 102.4K
09:31 74.55 74.55 74.55 74.55 0.5K
09:32 74.47 74.47 74.30 74.32 5.7K
09:33 74.27 74.44 74.27 74.41 11.9K
09:34 74.50 74.54 74.46 74.54 12.0K
09:35 74.52 74.66 74.52 74.59 11.9K
09:36 74.65 74.66 74.60 74.65 13.7K
09:37 74.64 74.68 74.58 74.64 14.4K
09:38 74.62 74.68 74.57 74.68 15.8K
09:39 74.66 74.74 74.61 74.61 17.1K
09:40 74.65 74.68 74.65 74.65 9.1K
09:41 74.64 74.64 74.55 74.58 10.0K
09:42 74.59 74.65 74.59 74.63 15.7K
09:43 74.57 74.64 74.57 74.64 1.8K
09:44 74.62 74.63 74.59 74.63 3.5K
09:45 74.67 74.74 74.67 74.74 1.5K
09:46 74.79 74.82 74.70 74.70 11.8K
09:47 74.69 74.75 74.67 74.67 2.3K
09:48 74.67 74.76 74.67 74.75 5.1K
09:49 74.76 74.80 74.76 74.80 1.2K
09:50 74.73 74.75 74.73 74.75 11.5K
09:51 74.83 74.86 74.74 74.75 24.5K
09:52 74.69 74.69 74.53 74.53 9.8K
09:53 74.52 74.52 74.52 74.52 0.8K
09:54 74.63 74.64 74.62 74.64 2.6K
09:55 74.61 74.65 74.61 74.65 1.6K
09:56 74.69 74.74 74.69 74.74 5.6K
09:57 74.71 74.71 74.65 74.65 10.5K
09:58 74.66 74.70 74.66 74.70 3.6K
09:59 74.70 74.70 74.66 74.66 4.6K
10:00 74.73 74.73 74.63 74.71 12.7K
10:01 74.76 74.77 74.76 74.76 8.5K
10:02 74.73 74.75 74.71 74.74 6.3K
10:03 74.71 74.71 74.67 74.69 5.1K
10:04 74.66 74.84 74.66 74.74 7.5K
10:05 74.79 74.80 74.79 74.80 7.2K
10:06 74.79 74.92 74.79 74.92 6.3K
10:07 74.94 74.94 74.89 74.92 8.4K
10:08 74.95 74.95 74.95 74.94 6.5K
10:09 74.96 74.99 74.96 74.97 3.0K
10:10 74.95 75.04 74.95 75.04 19.5K
10:11 75.06 75.06 75.00 75.01 5.9K
10:12 75.07 75.25 75.06 75.22 25.3K
10:13 75.17 75.17 75.13 75.17 5.8K
10:14 75.20 75.35 75.20 75.35 26.3K
10:15 75.32 75.32 75.19 75.19 4.9K
10:16 75.19 75.24 75.19 75.24 5.1K
10:17 75.24 75.27 75.12 75.27 20.0K
10:18 75.19 75.19 75.19 75.19 1.1K
10:19 75.28 75.29 75.26 75.26 0.9K
10:20 75.27 75.27 75.19 75.19 3.6K
10:21 75.17 75.17 75.05 75.07 15.7K
10:22 75.09 75.09 74.82 74.88 18.7K
10:23 74.88 74.95 74.87 74.94 9.4K
10:24 75.00 75.06 74.99 75.06 12.2K
10:25 74.99 74.99 74.87 74.96 7.4K
10:26 74.96 74.96 74.88 74.88 8.3K
10:27 74.86 74.86 74.83 74.83 3.4K
10:28 74.83 74.83 74.80 74.83 10.4K
10:29 74.87 74.91 74.87 74.89 4.5K
10:30 74.95 74.98 74.93 74.96 9.1K
10:31 74.81 74.83 74.81 74.83 6.6K
10:32 74.86 74.93 74.86 74.93 6.1K
10:33 74.93 74.96 74.93 74.96 9.7K
10:34 75.00 75.09 75.00 75.09 7.0K
10:35 75.06 75.07 75.01 75.01 1.2K
10:36 75.04 75.04 74.97 75.00 6.3K
10:37 74.96 75.04 74.96 75.03 3.2K
10:38 75.04 75.08 75.02 75.05 8.7K
10:39 75.05 75.11 75.05 75.08 3.8K
10:40 75.05 75.09 75.05 75.08 5.7K
10:41 75.09 75.12 75.05 75.08 7.6K
10:42 75.07 75.11 75.07 75.09 3.9K
10:43 75.08 75.18 75.08 75.17 2.6K
10:44 75.17 75.31 75.17 75.31 2.0K
10:45 75.34 75.34 75.27 75.33 4.0K
10:46 75.43 75.56 75.43 75.49 26.0K
10:47 75.53 75.53 75.47 75.52 9.6K
10:48 75.49 75.57 75.46 75.57 17.7K
10:49 75.55 75.55 75.45 75.50 14.8K
10:50 75.50 75.50 75.41 75.48 12.5K
10:51 75.48 75.48 75.41 75.41 3.5K
10:52 75.39 75.49 75.39 75.47 23.0K
10:53 75.49 75.59 75.49 75.59 12.5K
10:54 75.62 75.62 75.58 75.59 2.0K
10:55 75.57 75.72 75.57 75.70 12.4K
10:56 75.74 75.74 75.62 75.62 4.8K
10:57 75.58 75.58 75.48 75.54 5.1K
10:58 75.52 75.52 75.47 75.47 0.7K
10:59 75.42 75.46 75.42 75.45 4.5K
11:00 75.50 75.59 75.50 75.57 2.6K
11:01 75.54 75.54 75.42 75.42 10.1K
11:02 75.44 75.47 75.44 75.47 4.9K
11:03 75.47 75.56 75.46 75.56 2.5K
11:04 75.51 75.63 75.51 75.61 4.7K
11:05 75.61 75.70 75.61 75.69 3.6K
11:06 75.68 75.68 75.64 75.64 0.8K
11:07 75.67 75.67 75.57 75.57 5.2K
11:08 75.60 75.60 75.51 75.51 3.1K
11:09 75.56 75.56 75.40 75.41 6.1K
11:10 75.41 75.41 75.41 75.41 1.3K
11:11 75.40 75.41 75.39 75.41 3.4K
11:12 75.41 75.44 75.41 75.42 0.9K
11:13 75.38 75.47 75.38 75.47 2.4K
11:14 75.53 75.53 75.51 75.53 2.0K
11:15 75.49 75.52 75.49 75.52 1.4K
11:16 75.38 75.38 75.36 75.36 2.7K
11:17 75.35 75.39 75.32 75.39 13.1K
11:18 75.39 75.46 75.39 75.46 3.7K
11:19 75.44 75.44 75.40 75.42 1.9K
11:20 75.44 75.44 75.42 75.44 1.6K
11:21 75.38 75.44 75.38 75.44 3.3K
11:22 75.42 75.42 75.42 75.42 2.0K
11:23 75.54 75.54 75.49 75.49 5.5K
11:24 75.52 75.52 75.52 75.52 0.9K
11:25 75.53 75.55 75.51 75.52 3.0K
11:26 75.49 75.49 75.45 75.47 0.9K
11:27 75.44 75.49 75.44 75.49 3.8K
11:28 75.45 75.45 75.45 75.45 0.3K
11:29 75.42 75.42 75.38 75.38 10.7K
11:30 75.37 75.42 75.37 75.40 5.6K
11:31 75.38 75.42 75.38 75.41 6.8K
11:33 75.40 75.40 75.40 75.40 1.8K
11:35 75.28 75.30 75.23 75.23 3.8K
11:36 75.21 75.21 75.16 75.16 2.1K
11:37 75.10 75.10 75.10 75.10 2.6K
11:38 75.09 75.09 75.02 75.06 13.2K
11:39 75.06 75.06 75.00 75.00 11.3K
11:40 74.97 75.08 74.97 75.08 2.6K
11:41 75.11 75.11 75.08 75.08 2.2K
11:42 75.11 75.11 75.10 75.10 2.0K
11:43 75.10 75.10 75.07 75.08 0.7K
11:44 75.10 75.12 75.06 75.06 4.6K
11:45 75.13 75.13 75.11 75.13 1.1K
11:46 75.18 75.18 75.16 75.18 2.3K
11:47 75.20 75.20 75.16 75.20 9.9K
11:48 75.19 75.19 75.16 75.16 0.9K
11:49 75.16 75.16 75.14 75.14 2.5K
11:50 75.14 75.20 75.14 75.16 11.7K
11:51 75.17 75.19 75.15 75.15 1.3K
11:52 75.17 75.17 75.13 75.13 7.1K
11:53 75.16 75.16 75.16 75.16 0.6K
11:54 75.16 75.26 75.16 75.26 2.8K
11:55 75.26 75.26 75.19 75.19 4.1K
11:56 75.24 75.25 75.24 75.24 10.2K
11:57 75.20 75.20 75.20 75.20 1.9K
11:58 75.20 75.21 75.20 75.21 2.9K
11:59 75.20 75.20 75.20 75.19 5.1K
12:00 75.20 75.27 75.20 75.27 5.8K
12:01 75.31 75.31 75.31 75.31 2.0K
12:02 75.29 75.29 75.29 75.29 0.5K
12:03 75.29 75.29 75.24 75.24 1.4K
12:04 75.21 75.21 75.16 75.16 4.7K
12:06 75.11 75.11 75.11 75.11 1.4K
12:08 75.13 75.15 75.10 75.15 5.1K
12:09 75.12 75.13 75.12 75.13 1.0K
12:10 75.12 75.12 75.10 75.10 1.3K
12:11 75.10 75.12 75.10 75.12 1.9K
12:12 75.15 75.15 75.13 75.14 0.9K
12:13 75.13 75.13 75.10 75.10 1.5K
12:14 75.09 75.09 75.07 75.07 3.1K
12:15 75.03 75.03 75.02 75.02 1.4K
12:16 75.06 75.06 75.06 75.06 1.1K
12:17 74.97 74.97 74.97 74.97 3.7K
12:19 74.97 74.98 74.97 74.98 2.7K
12:20 74.92 74.93 74.92 74.93 1.1K
12:21 74.93 74.93 74.93 74.93 1.6K
12:22 74.96 75.03 74.96 75.03 3.9K
12:23 75.10 75.10 75.10 75.10 1.4K
12:24 75.13 75.13 75.13 75.13 2.7K
12:25 75.11 75.11 75.10 75.10 1.6K
12:26 75.10 75.13 75.10 75.13 1.5K
12:27 75.16 75.17 75.16 75.17 0.3K
12:29 75.21 75.22 75.21 75.22 1.8K
12:30 75.19 75.19 75.19 75.19 1.0K
12:31 75.18 75.18 75.18 75.18 0.7K
12:32 75.20 75.20 75.18 75.18 12.1K
12:33 75.19 75.19 75.19 75.19 0.6K
12:34 75.16 75.19 75.16 75.19 0.7K
12:35 75.21 75.21 75.19 75.19 0.2K
12:36 75.22 75.25 75.22 75.25 4.4K
12:37 75.26 75.26 75.26 75.26 0.4K
12:38 75.28 75.28 75.27 75.27 1.6K
12:39 75.28 75.32 75.28 75.32 4.9K
12:40 75.38 75.38 75.38 75.38 0.9K
12:42 75.38 75.38 75.38 75.38 0.3K
12:43 75.37 75.39 75.37 75.39 0.6K
12:44 75.43 75.43 75.40 75.42 8.8K
12:45 75.36 75.36 75.35 75.36 5.7K
12:46 75.36 75.36 75.33 75.33 7.7K
12:47 75.30 75.30 75.29 75.29 11.8K
12:48 75.31 75.31 75.31 75.31 0.3K
12:49 75.34 75.37 75.34 75.36 8.1K
12:50 75.36 75.36 75.36 75.36 3.1K
12:51 75.34 75.34 75.30 75.30 2.0K
12:52 75.35 75.35 75.34 75.35 2.3K
12:53 75.33 75.33 75.33 75.33 0.4K
12:54 75.31 75.33 75.31 75.33 0.3K
12:55 75.32 75.35 75.32 75.33 2.4K
12:56 75.31 75.32 75.29 75.29 1.5K
12:57 75.31 75.32 75.31 75.32 2.7K
12:58 75.30 75.30 75.30 75.30 2.1K
12:59 75.30 75.30 75.30 75.30 0.2K
13:01 75.32 75.32 75.32 75.32 2.7K
13:02 75.36 75.38 75.33 75.34 9.6K
13:03 75.36 75.38 75.36 75.36 0.6K
13:04 75.40 75.42 75.40 75.42 3.7K
13:05 75.45 75.46 75.45 75.46 0.8K
13:06 75.47 75.48 75.45 75.45 4.4K
13:07 75.48 75.50 75.47 75.47 5.2K
13:08 75.47 75.47 75.47 75.46 0.3K
13:09 75.48 75.48 75.42 75.42 2.4K
13:10 75.41 75.45 75.40 75.44 2.6K
13:11 75.45 75.45 75.45 75.45 1.3K
13:12 75.47 75.47 75.44 75.44 2.3K
13:13 75.43 75.43 75.39 75.40 4.1K
13:14 75.43 75.49 75.43 75.49 3.0K
13:15 75.48 75.48 75.48 75.48 2.4K
13:16 75.49 75.49 75.48 75.49 4.6K
13:17 75.50 75.51 75.50 75.51 6.2K
13:18 75.53 75.55 75.53 75.55 5.1K
13:19 75.55 75.55 75.55 75.55 0.4K
13:20 75.56 75.56 75.50 75.50 2.8K
13:22 75.53 75.53 75.53 75.53 1.4K
13:23 75.50 75.51 75.50 75.51 1.5K
13:24 75.50 75.50 75.50 75.50 1.6K
13:25 75.46 75.46 75.46 75.46 6.3K
13:26 75.52 75.52 75.51 75.51 0.6K
13:27 75.53 75.53 75.53 75.53 0.7K
13:28 75.53 75.53 75.52 75.52 1.6K
13:29 75.44 75.44 75.44 75.44 0.9K
13:30 75.43 75.43 75.37 75.37 10.2K
13:31 75.37 75.37 75.37 75.37 0.9K
13:32 75.35 75.36 75.35 75.36 3.0K
13:33 75.34 75.35 75.33 75.33 12.2K
13:34 75.29 75.29 75.29 75.29 0.6K
13:35 75.29 75.29 75.28 75.28 7.9K
13:36 75.30 75.30 75.30 75.30 0.5K
13:37 75.26 75.26 75.18 75.18 1.7K
13:38 75.19 75.21 75.05 75.05 15.4K
13:39 75.05 75.05 74.98 74.99 7.1K
13:40 74.92 75.04 74.92 75.04 1.3K
13:41 75.01 75.13 75.01 75.11 7.8K
13:42 75.10 75.10 75.04 75.05 19.8K
13:43 75.06 75.06 74.99 74.99 6.1K
13:44 75.01 75.02 74.96 74.97 5.8K
13:45 74.95 74.95 74.95 74.95 1.5K
13:46 74.88 74.88 74.84 74.84 7.2K
13:47 74.80 74.80 74.70 74.71 9.1K
13:48 74.70 74.72 74.70 74.72 3.1K
13:49 74.80 74.80 74.76 74.76 1.9K
13:50 74.72 74.74 74.71 74.71 3.8K
13:52 74.78 74.78 74.78 74.78 1.2K
13:53 74.77 74.77 74.77 74.77 0.4K
13:54 74.68 74.69 74.68 74.69 2.1K
13:55 74.69 74.69 74.60 74.67 4.9K
13:56 74.66 74.66 74.58 74.58 1.1K
13:57 74.61 74.72 74.61 74.72 10.6K
13:58 74.70 74.73 74.70 74.73 2.3K
13:59 74.74 74.74 74.74 74.74 0.1K
14:00 74.78 74.79 74.75 74.75 3.6K
14:01 74.81 74.81 74.81 74.81 5.0K
14:02 74.83 74.83 74.82 74.82 1.6K
14:03 74.85 74.88 74.85 74.88 2.9K
14:04 74.83 74.83 74.83 74.83 0.4K
14:05 74.83 74.83 74.80 74.80 0.7K
14:06 74.82 74.84 74.82 74.84 1.9K
14:07 74.85 74.85 74.82 74.82 1.3K
14:08 74.81 74.81 74.81 74.81 0.2K
14:09 74.84 74.90 74.84 74.90 1.0K
14:11 74.85 74.86 74.81 74.81 5.8K
14:12 74.80 74.81 74.80 74.81 2.6K
14:13 74.79 74.79 74.79 74.79 0.3K
14:14 74.85 74.85 74.85 74.85 2.9K
14:15 74.87 74.87 74.82 74.82 3.5K
14:16 74.85 74.90 74.85 74.88 8.8K
14:17 74.90 74.92 74.90 74.92 3.0K
14:18 74.91 74.93 74.91 74.93 2.0K
14:19 74.90 74.95 74.90 74.95 3.5K
14:21 74.95 74.96 74.95 74.96 4.4K
14:22 74.98 74.98 74.96 74.96 2.2K
14:23 74.98 75.00 74.98 75.00 8.7K
14:24 74.97 74.97 74.96 74.97 2.8K
14:25 74.95 75.00 74.95 75.00 11.5K
14:26 75.00 75.00 74.97 74.98 5.8K
14:27 74.97 74.97 74.97 74.97 0.1K
14:28 74.94 74.97 74.94 74.96 1.2K
14:30 74.98 74.98 74.96 74.96 2.1K
14:31 74.98 74.99 74.97 74.99 4.7K
14:32 75.07 75.07 75.03 75.04 2.6K
14:33 75.05 75.07 75.05 75.07 1.7K
14:34 75.08 75.08 75.06 75.06 2.9K
14:35 75.07 75.09 75.07 75.09 1.5K
14:36 75.09 75.09 75.09 75.09 1.0K
14:37 75.11 75.15 75.11 75.15 1.5K
14:38 75.16 75.18 75.16 75.18 4.1K
14:39 75.19 75.19 75.16 75.19 1.8K
14:40 75.12 75.12 75.12 75.12 0.8K
14:41 75.14 75.17 75.14 75.17 1.5K
14:42 75.18 75.23 75.18 75.23 15.9K
14:43 75.23 75.24 75.23 75.24 2.0K
14:44 75.21 75.24 75.21 75.24 34.2K
14:45 75.24 75.26 75.21 75.26 4.3K
14:47 75.27 75.27 75.20 75.20 1.5K
14:48 75.19 75.22 75.19 75.22 0.4K
14:49 75.23 75.23 75.23 75.23 0.8K
14:50 75.22 75.24 75.22 75.24 10.1K
14:51 75.21 75.22 75.17 75.17 3.3K
14:52 75.18 75.18 75.14 75.14 7.3K
14:53 75.08 75.09 75.08 75.09 1.9K
14:54 75.12 75.14 75.12 75.14 7.3K
14:55 75.05 75.05 75.04 75.05 3.4K
14:56 75.03 75.04 75.02 75.03 4.1K
14:57 75.06 75.07 75.06 75.07 1.5K
14:58 75.07 75.08 75.07 75.08 0.4K
14:59 75.08 75.09 75.07 75.09 6.3K
15:00 75.11 75.11 75.10 75.10 4.4K
15:01 75.16 75.16 75.16 75.16 6.7K
15:02 75.20 75.22 75.20 75.22 1.2K
15:03 75.20 75.31 75.18 75.28 35.2K
15:04 75.27 75.27 75.27 75.27 0.6K
15:06 75.19 75.19 75.19 75.19 0.3K
15:07 75.20 75.20 75.17 75.19 0.9K
15:08 75.19 75.19 75.19 75.19 2.3K
15:09 75.25 75.25 75.24 75.25 1.1K
15:10 75.23 75.24 75.23 75.24 9.0K
15:11 75.20 75.20 75.16 75.16 1.6K
15:13 75.17 75.17 75.17 75.17 1.0K
15:14 75.14 75.14 75.09 75.09 3.6K
15:15 75.13 75.13 75.13 75.13 0.7K
15:16 75.17 75.18 75.17 75.18 1.7K
15:18 75.07 75.07 75.06 75.06 0.5K
15:19 75.10 75.10 75.10 75.10 1.4K
15:21 75.08 75.08 75.07 75.07 0.7K
15:22 75.08 75.08 75.04 75.04 5.9K
15:23 75.02 75.02 74.99 74.99 3.4K
15:24 75.02 75.02 75.02 75.02 1.7K
15:25 75.02 75.03 75.01 75.03 2.6K
15:26 75.07 75.07 75.07 75.07 1.4K
15:27 75.12 75.14 75.12 75.14 1.7K
15:28 75.14 75.14 75.14 75.14 1.5K
15:29 75.14 75.15 75.14 75.15 1.0K
15:30 75.10 75.10 75.10 75.10 1.9K
15:31 75.12 75.12 75.12 75.12 0.6K
15:32 75.14 75.14 75.08 75.08 0.9K
15:33 75.15 75.16 75.14 75.16 5.4K
15:34 75.14 75.14 75.14 75.14 0.3K
15:35 75.12 75.14 75.11 75.11 1.3K
15:36 75.17 75.21 75.17 75.17 3.6K
15:37 75.17 75.18 75.17 75.18 0.3K
15:38 75.15 75.21 75.15 75.21 3.7K
15:39 75.21 75.23 75.20 75.23 1.5K
15:40 75.25 75.25 75.17 75.17 3.9K
15:41 75.16 75.18 75.16 75.18 1.8K
15:42 75.18 75.20 75.18 75.20 2.2K
15:43 75.22 75.22 75.21 75.21 3.1K
15:44 75.21 75.21 75.20 75.20 1.6K
15:45 75.18 75.18 75.13 75.13 2.2K
15:46 75.14 75.14 75.11 75.11 7.0K
15:47 75.12 75.14 75.12 75.14 3.5K
15:48 75.15 75.15 75.14 75.15 1.6K
15:49 75.10 75.12 75.09 75.12 3.1K
15:50 75.18 75.18 75.16 75.16 4.3K
15:51 75.20 75.21 75.18 75.19 5.7K
15:53 75.21 75.22 75.19 75.19 2.0K
15:54 75.20 75.31 75.20 75.30 18.1K
15:55 75.27 75.27 75.23 75.25 8.3K
15:56 75.22 75.28 75.22 75.28 6.2K
15:57 75.27 75.27 75.23 75.27 12.7K
15:58 75.31 75.32 75.30 75.31 12.8K
15:59 75.31 75.36 75.29 75.34 38.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし