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 75.14 75.17 75.12 75.16 159.5K
09:31 75.21 75.21 75.02 75.05 7.5K
09:32 74.92 75.08 74.92 75.05 27.6K
09:33 75.02 75.02 74.95 74.97 5.1K
09:34 74.99 74.99 74.84 74.86 6.4K
09:35 74.91 74.97 74.91 74.97 17.5K
09:36 74.98 74.98 74.85 74.86 10.2K
09:37 74.86 74.87 74.81 74.82 8.0K
09:38 74.84 74.87 74.83 74.83 17.3K
09:39 74.83 74.83 74.71 74.72 22.8K
09:40 74.73 74.82 74.73 74.82 13.5K
09:41 74.85 74.87 74.82 74.83 19.9K
09:42 74.86 74.89 74.83 74.86 12.0K
09:43 74.87 74.88 74.84 74.88 3.3K
09:44 74.87 74.89 74.86 74.88 7.9K
09:45 74.91 74.91 74.73 74.73 25.8K
09:46 74.75 74.78 74.73 74.76 12.1K
09:47 74.79 74.79 74.72 74.72 16.7K
09:48 74.61 74.63 74.59 74.62 22.4K
09:49 74.62 74.62 74.52 74.56 24.5K
09:50 74.53 74.59 74.53 74.59 1.4K
09:51 74.53 74.56 74.49 74.54 9.1K
09:52 74.51 74.57 74.51 74.57 12.0K
09:53 74.60 74.60 74.51 74.51 8.1K
09:54 74.50 74.50 74.43 74.43 5.5K
09:55 74.42 74.42 74.42 74.42 2.1K
09:56 74.44 74.44 74.36 74.41 8.7K
09:57 74.40 74.40 74.25 74.27 22.3K
09:58 74.19 74.25 74.19 74.23 5.8K
09:59 74.20 74.24 74.16 74.20 4.9K
10:00 74.21 74.21 74.12 74.20 15.3K
10:01 74.26 74.30 74.26 74.27 4.4K
10:02 74.30 74.39 74.29 74.39 8.2K
10:03 74.41 74.43 74.39 74.43 10.9K
10:04 74.45 74.51 74.45 74.51 12.7K
10:05 74.50 74.50 74.45 74.49 6.2K
10:06 74.50 74.55 74.50 74.54 2.1K
10:07 74.54 74.54 74.45 74.45 3.6K
10:08 74.47 74.53 74.47 74.53 4.3K
10:09 74.62 74.62 74.54 74.55 4.1K
10:10 74.58 74.65 74.58 74.65 3.8K
10:11 74.63 74.65 74.61 74.63 5.9K
10:12 74.64 74.65 74.63 74.65 12.2K
10:13 74.64 74.64 74.64 74.64 1.2K
10:14 74.67 74.67 74.63 74.66 13.1K
10:15 74.64 74.64 74.63 74.64 5.5K
10:16 74.62 74.68 74.62 74.68 4.3K
10:17 74.72 74.76 74.72 74.75 6.9K
10:18 74.76 74.76 74.69 74.69 1.9K
10:19 74.69 74.76 74.67 74.76 11.5K
10:20 74.74 74.79 74.74 74.78 5.0K
10:21 74.92 74.92 74.89 74.89 6.5K
10:22 74.97 74.99 74.97 74.99 5.0K
10:23 74.86 74.86 74.77 74.77 3.1K
10:24 74.77 74.85 74.77 74.85 4.2K
10:25 74.84 74.84 74.82 74.82 4.6K
10:26 74.75 74.78 74.75 74.78 1.0K
10:27 74.80 74.81 74.77 74.77 5.5K
10:28 74.79 74.80 74.78 74.80 8.5K
10:29 74.79 74.79 74.78 74.79 7.3K
10:30 74.79 74.79 74.79 74.79 1.2K
10:31 74.75 74.75 74.65 74.65 4.9K
10:32 74.65 74.65 74.64 74.64 4.2K
10:33 74.56 74.56 74.55 74.55 3.1K
10:34 74.59 74.59 74.59 74.59 1.3K
10:35 74.57 74.62 74.57 74.62 1.1K
10:37 74.72 74.72 74.72 74.72 0.9K
10:40 74.75 74.76 74.75 74.75 2.6K
10:42 74.70 74.70 74.70 74.70 0.1K
10:43 74.70 74.73 74.70 74.73 1.5K
10:44 74.76 74.77 74.75 74.75 4.1K
10:45 74.77 74.83 74.77 74.82 1.5K
10:46 74.79 74.79 74.79 74.79 0.2K
10:47 74.83 74.84 74.83 74.84 0.7K
10:49 74.80 74.80 74.80 74.80 0.5K
10:50 74.75 74.75 74.68 74.68 1.3K
10:51 74.64 74.73 74.64 74.73 1.0K
10:52 74.64 74.64 74.64 74.64 0.4K
10:53 74.63 74.63 74.61 74.62 0.7K
10:54 74.59 74.59 74.59 74.59 2.3K
10:55 74.61 74.61 74.60 74.60 0.5K
10:57 74.52 74.57 74.52 74.57 1.0K
10:58 74.55 74.55 74.54 74.54 1.7K
10:59 74.53 74.55 74.53 74.55 1.1K
11:00 74.59 74.59 74.59 74.59 1.2K
11:01 74.61 74.64 74.61 74.64 0.9K
11:02 74.66 74.66 74.64 74.64 1.0K
11:03 74.60 74.60 74.60 74.60 1.1K
11:05 74.53 74.53 74.53 74.53 0.4K
11:06 74.55 74.55 74.51 74.51 2.8K
11:07 74.51 74.51 74.44 74.44 3.1K
11:08 74.41 74.41 74.41 74.41 1.9K
11:09 74.40 74.40 74.32 74.32 1.2K
11:10 74.35 74.37 74.31 74.31 7.4K
11:11 74.29 74.35 74.29 74.35 2.3K
11:12 74.34 74.36 74.33 74.36 2.9K
11:13 74.38 74.38 74.38 74.38 2.8K
11:14 74.34 74.35 74.32 74.35 1.4K
11:15 74.33 74.38 74.33 74.38 1.8K
11:16 74.30 74.30 74.28 74.28 3.4K
11:17 74.29 74.29 74.21 74.21 6.9K
11:18 74.22 74.23 74.22 74.23 3.5K
11:19 74.27 74.27 74.27 74.27 1.1K
11:20 74.25 74.26 74.23 74.26 3.0K
11:21 74.18 74.18 74.14 74.14 3.6K
11:22 74.13 74.13 74.06 74.06 5.0K
11:23 74.07 74.08 74.05 74.08 1.8K
11:24 74.11 74.11 74.11 74.11 1.5K
11:25 74.10 74.10 74.09 74.09 0.6K
11:26 74.08 74.08 74.05 74.06 3.4K
11:27 74.05 74.05 73.96 73.96 29.2K
11:28 73.96 73.96 73.90 73.90 9.6K
11:29 73.92 74.01 73.92 74.01 3.2K
11:30 74.05 74.05 74.05 74.05 3.5K
11:31 74.03 74.07 74.03 74.07 0.7K
11:32 74.06 74.10 74.05 74.10 1.3K
11:33 74.11 74.15 74.11 74.13 1.4K
11:34 74.08 74.08 74.04 74.04 1.0K
11:35 73.96 73.96 73.92 73.92 0.6K
11:36 73.91 73.96 73.91 73.96 0.8K
11:37 74.05 74.05 74.05 74.05 0.1K
11:38 74.06 74.11 74.03 74.11 7.6K
11:39 74.07 74.07 73.98 74.04 7.4K
11:40 74.04 74.04 73.98 73.98 1.3K
11:41 73.98 74.06 73.98 74.06 1.6K
11:43 74.09 74.09 74.07 74.07 3.9K
11:44 74.06 74.07 74.00 74.00 16.1K
11:45 73.97 73.98 73.95 73.98 6.0K
11:46 73.98 73.98 73.92 73.96 2.8K
11:47 73.98 73.99 73.98 73.99 0.7K
11:48 74.03 74.03 73.96 73.96 2.3K
11:49 73.94 73.94 73.94 73.94 0.6K
11:50 73.90 73.93 73.90 73.92 1.3K
11:51 73.91 73.95 73.91 73.95 1.3K
11:52 73.94 73.96 73.94 73.96 0.9K
11:53 74.01 74.01 74.01 74.01 1.5K
11:54 74.00 74.00 73.93 73.93 5.1K
11:55 73.97 73.97 73.97 73.97 0.2K
11:56 73.96 73.96 73.96 73.96 0.2K
11:57 74.00 74.06 74.00 74.06 4.3K
11:58 74.07 74.07 74.06 74.06 0.2K
11:59 74.09 74.09 74.04 74.04 1.1K
12:00 74.07 74.07 74.01 74.01 4.3K
12:01 74.02 74.06 73.98 73.98 3.5K
12:02 73.94 74.00 73.94 73.97 6.2K
12:03 73.97 73.98 73.96 73.97 6.7K
12:04 73.99 73.99 73.98 73.97 3.5K
12:05 74.00 74.00 73.93 73.93 12.3K
12:06 73.95 73.95 73.95 73.95 2.0K
12:07 73.99 73.99 73.99 73.99 2.4K
12:08 73.95 73.97 73.93 73.97 1.0K
12:09 73.95 73.95 73.91 73.91 1.8K
12:10 73.89 73.90 73.86 73.86 3.6K
12:11 73.88 73.88 73.84 73.84 10.4K
12:12 73.88 73.88 73.88 73.88 1.7K
12:14 73.88 73.88 73.86 73.86 0.4K
12:15 73.93 73.93 73.93 73.93 1.5K
12:16 73.92 73.98 73.92 73.98 2.1K
12:17 73.92 73.92 73.92 73.92 0.1K
12:18 73.92 73.93 73.83 73.83 4.3K
12:19 73.83 73.83 73.83 73.83 0.8K
12:20 73.86 73.86 73.84 73.83 0.7K
12:21 73.77 73.78 73.76 73.78 5.1K
12:22 73.79 73.82 73.78 73.82 2.1K
12:23 73.85 73.85 73.76 73.79 26.1K
12:24 73.84 73.84 73.84 73.84 2.9K
12:25 73.84 73.84 73.84 73.84 1.8K
12:26 73.85 73.85 73.85 73.85 2.3K
12:30 73.97 73.97 73.96 73.96 3.1K
12:31 74.03 74.03 74.03 74.03 1.0K
12:33 74.11 74.11 74.11 74.11 0.2K
12:34 74.13 74.13 74.07 74.12 2.9K
12:35 74.12 74.16 74.12 74.16 1.3K
12:36 74.17 74.18 74.17 74.18 0.3K
12:37 74.18 74.18 74.14 74.14 2.6K
12:38 74.14 74.14 74.12 74.12 3.5K
12:39 74.19 74.19 74.19 74.19 5.0K
12:40 74.18 74.18 74.16 74.16 5.7K
12:41 74.17 74.17 74.16 74.16 1.3K
12:42 74.17 74.17 74.16 74.16 0.2K
12:43 74.21 74.21 74.21 74.21 1.0K
12:44 74.23 74.24 74.23 74.24 3.0K
12:45 74.22 74.22 74.22 74.22 0.4K
12:46 74.23 74.23 74.23 74.23 2.1K
12:47 74.18 74.18 74.16 74.16 5.6K
12:49 74.15 74.15 74.12 74.11 2.0K
12:50 74.10 74.10 74.05 74.08 8.0K
12:51 74.06 74.06 74.06 74.06 0.3K
12:52 74.04 74.04 74.04 74.04 0.2K
12:53 74.02 74.02 74.02 74.02 0.7K
12:54 73.98 74.01 73.98 73.99 0.8K
12:55 73.98 74.00 73.98 74.00 1.0K
12:56 73.96 73.97 73.96 73.97 2.5K
12:57 73.94 73.94 73.94 73.94 1.1K
12:58 73.93 73.95 73.93 73.95 1.7K
13:01 74.01 74.01 74.01 74.01 0.6K
13:02 74.01 74.01 74.01 74.01 0.6K
13:03 74.01 74.01 74.01 74.01 0.4K
13:05 74.04 74.04 74.04 74.04 3.5K
13:06 74.01 74.03 74.01 74.01 1.1K
13:07 73.97 73.97 73.97 73.97 0.5K
13:08 73.98 74.02 73.98 74.02 1.7K
13:09 74.03 74.03 74.03 74.03 0.7K
13:10 73.99 73.99 73.99 73.99 0.8K
13:11 73.96 73.96 73.93 73.93 1.2K
13:12 73.94 73.94 73.94 73.94 0.7K
13:13 73.95 73.96 73.94 73.94 1.7K
13:14 73.92 73.92 73.92 73.92 2.4K
13:15 73.93 73.97 73.93 73.97 3.6K
13:17 73.99 74.01 73.99 74.01 5.2K
13:18 74.02 74.03 74.01 74.01 1.6K
13:19 74.00 74.00 74.00 74.00 1.5K
13:20 73.95 73.95 73.95 73.95 0.2K
13:21 73.92 73.92 73.92 73.92 1.7K
13:23 73.89 73.90 73.89 73.90 1.5K
13:24 73.92 73.92 73.91 73.91 0.8K
13:25 73.92 73.92 73.89 73.91 4.3K
13:26 73.92 73.92 73.91 73.91 3.7K
13:27 73.93 73.93 73.93 73.93 0.8K
13:28 73.92 73.92 73.92 73.92 4.1K
13:29 73.87 73.87 73.86 73.86 5.2K
13:30 73.87 73.87 73.81 73.81 1.1K
13:31 73.80 73.84 73.80 73.81 3.2K
13:32 73.81 73.81 73.81 73.81 1.7K
13:34 73.87 73.90 73.85 73.90 1.6K
13:35 73.93 73.93 73.93 73.93 1.1K
13:36 73.93 73.93 73.92 73.92 0.5K
13:37 73.93 73.93 73.93 73.93 4.0K
13:38 74.03 74.03 74.03 74.03 0.3K
13:39 74.09 74.09 74.07 74.07 7.3K
13:40 74.06 74.06 74.05 74.05 3.6K
13:41 74.06 74.06 74.04 74.04 2.6K
13:42 74.05 74.06 74.02 74.02 1.5K
13:43 74.04 74.04 74.04 74.04 2.5K
13:44 74.11 74.11 74.11 74.11 0.4K
13:45 74.09 74.09 74.09 74.09 1.0K
13:46 74.17 74.17 74.13 74.17 6.6K
13:47 74.17 74.17 74.17 74.17 1.3K
13:48 74.18 74.19 74.18 74.19 0.9K
13:49 74.19 74.19 74.17 74.17 0.6K
13:50 74.18 74.21 74.18 74.21 0.6K
13:51 74.18 74.18 74.17 74.17 1.3K
13:52 74.18 74.18 74.18 74.18 0.7K
13:53 74.20 74.20 74.20 74.20 1.1K
13:54 74.21 74.21 74.21 74.21 0.4K
13:55 74.21 74.23 74.20 74.23 22.1K
13:56 74.26 74.28 74.26 74.27 2.6K
13:57 74.26 74.26 74.26 74.26 0.6K
13:59 74.30 74.30 74.27 74.27 0.6K
14:01 74.26 74.26 74.22 74.22 0.2K
14:02 74.23 74.23 74.21 74.21 3.0K
14:03 74.21 74.21 74.21 74.21 1.0K
14:06 74.20 74.20 74.19 74.19 0.8K
14:07 74.19 74.19 74.19 74.19 1.5K
14:10 74.08 74.08 74.08 74.08 0.3K
14:11 74.10 74.10 74.10 74.10 4.8K
14:12 74.04 74.04 74.04 74.04 0.4K
14:13 74.05 74.07 74.05 74.07 0.9K
14:14 74.06 74.06 74.05 74.06 0.8K
14:15 74.05 74.06 74.05 74.06 1.8K
14:16 74.07 74.07 74.06 74.06 1.2K
14:17 74.05 74.05 74.05 74.05 0.1K
14:18 74.09 74.09 74.09 74.09 0.2K
14:19 74.07 74.09 74.06 74.08 0.7K
14:20 74.09 74.09 74.09 74.09 0.2K
14:21 74.06 74.06 74.06 74.06 0.4K
14:22 74.08 74.09 74.08 74.09 0.6K
14:24 74.15 74.15 74.15 74.15 0.6K
14:27 74.15 74.15 74.15 74.15 0.3K
14:28 74.14 74.14 74.14 74.14 0.1K
14:29 74.13 74.13 74.11 74.11 2.3K
14:31 74.13 74.13 74.13 74.13 0.6K
14:33 74.15 74.15 74.14 74.14 2.8K
14:35 74.10 74.10 74.10 74.10 1.2K
14:36 74.15 74.21 74.15 74.21 2.7K
14:38 74.24 74.24 74.24 74.24 0.3K
14:39 74.23 74.23 74.23 74.22 1.9K
14:40 74.26 74.26 74.26 74.26 0.2K
14:41 74.22 74.22 74.22 74.21 1.5K
14:42 74.21 74.21 74.21 74.21 3.0K
14:43 74.22 74.22 74.21 74.21 0.6K
14:44 74.21 74.21 74.20 74.21 0.4K
14:45 74.20 74.20 74.20 74.20 1.7K
14:46 74.24 74.25 74.24 74.24 1.0K
14:48 74.30 74.30 74.30 74.30 0.3K
14:49 74.30 74.30 74.30 74.30 1.2K
14:50 74.32 74.32 74.32 74.32 0.9K
14:51 74.36 74.36 74.36 74.36 1.2K
14:52 74.36 74.38 74.36 74.38 0.9K
14:53 74.35 74.36 74.35 74.36 1.6K
14:54 74.36 74.36 74.35 74.35 2.0K
14:55 74.36 74.37 74.36 74.36 2.2K
14:57 74.36 74.36 74.36 74.36 0.7K
14:58 74.36 74.36 74.36 74.36 1.5K
15:00 74.35 74.37 74.35 74.35 3.1K
15:01 74.39 74.41 74.39 74.41 5.1K
15:02 74.47 74.57 74.47 74.57 15.9K
15:03 74.61 74.65 74.60 74.65 1.4K
15:04 74.68 74.71 74.68 74.70 8.9K
15:05 74.68 74.68 74.65 74.66 1.0K
15:06 74.67 74.67 74.64 74.64 5.5K
15:08 74.59 74.60 74.59 74.60 0.7K
15:09 74.57 74.57 74.57 74.57 2.7K
15:10 74.56 74.56 74.53 74.53 2.2K
15:11 74.53 74.53 74.53 74.53 570.8K
15:12 74.52 74.54 74.52 74.52 13.0K
15:14 74.52 74.55 74.52 74.55 1.4K
15:15 74.55 74.61 74.54 74.59 3.5K
15:16 74.61 74.66 74.60 74.66 1.4K
15:17 74.65 74.65 74.61 74.61 1.4K
15:18 74.64 74.64 74.64 74.64 2.7K
15:19 74.71 74.72 74.71 74.72 4.0K
15:20 74.72 74.75 74.72 74.75 4.6K
15:21 74.78 74.82 74.78 74.80 71.6K
15:22 74.80 74.82 74.78 74.79 3.1K
15:23 74.81 74.81 74.81 74.81 0.2K
15:24 74.82 74.82 74.80 74.80 0.7K
15:25 74.73 74.73 74.70 74.70 2.1K
15:26 74.77 74.77 74.77 74.77 0.6K
15:27 74.76 74.76 74.73 74.74 2.3K
15:28 74.74 74.74 74.74 74.74 2.0K
15:30 74.77 74.77 74.75 74.75 1.0K
15:31 74.80 74.84 74.79 74.84 3.9K
15:32 74.84 74.86 74.84 74.84 8.1K
15:33 74.80 74.81 74.80 74.81 1.3K
15:34 74.79 74.82 74.79 74.82 0.9K
15:35 74.81 74.84 74.80 74.83 10.6K
15:38 74.83 74.83 74.83 74.83 7.2K
15:39 74.85 74.87 74.85 74.87 4.9K
15:40 74.87 74.89 74.87 74.89 2.2K
15:41 74.87 74.87 74.86 74.86 1.6K
15:42 74.86 74.88 74.86 74.88 4.1K
15:43 74.87 74.90 74.86 74.90 3.1K
15:44 74.89 74.93 74.89 74.93 14.3K
15:45 74.93 74.93 74.88 74.88 4.6K
15:46 74.87 74.90 74.87 74.90 1.9K
15:47 74.84 74.85 74.84 74.85 3.8K
15:48 74.83 74.83 74.81 74.81 2.1K
15:49 74.82 74.86 74.82 74.86 0.4K
15:50 74.88 74.90 74.85 74.85 4.2K
15:51 74.89 74.90 74.89 74.90 1.2K
15:52 74.90 74.90 74.89 74.89 5.8K
15:53 74.89 74.89 74.89 74.89 1.3K
15:54 74.88 74.88 74.84 74.86 3.9K
15:55 74.84 74.86 74.82 74.82 11.8K
15:56 74.83 74.84 74.80 74.84 2.3K
15:57 74.84 74.85 74.83 74.84 13.4K
15:58 74.85 74.85 74.81 74.81 5.7K
15:59 74.80 74.85 74.79 74.81 52.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし