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 74.88 74.94 74.88 74.94 27.8K
09:31 74.91 74.99 74.91 74.99 9.8K
09:32 74.94 75.02 74.94 75.02 7.9K
09:33 75.00 75.00 74.96 74.96 2.3K
09:34 74.94 74.94 74.91 74.93 2.5K
09:35 74.91 74.91 74.77 74.77 11.3K
09:36 74.84 74.84 74.81 74.81 1.0K
09:37 74.83 74.83 74.77 74.79 2.2K
09:38 74.76 74.77 74.76 74.76 2.3K
09:39 74.75 74.81 74.74 74.81 12.9K
09:40 74.76 74.88 74.76 74.88 6.6K
09:41 74.90 74.91 74.90 74.91 3.7K
09:43 74.88 74.90 74.88 74.90 3.1K
09:44 74.92 74.92 74.88 74.88 1.1K
09:45 74.85 74.85 74.85 74.85 0.8K
09:46 74.81 74.81 74.78 74.80 2.6K
09:48 74.81 74.81 74.81 74.81 1.1K
09:49 74.79 74.79 74.79 74.79 1.6K
09:50 74.76 74.85 74.76 74.81 12.4K
09:51 74.84 74.87 74.84 74.84 0.9K
09:52 74.83 74.83 74.79 74.79 3.4K
09:53 74.78 74.87 74.78 74.86 5.1K
09:54 74.95 74.95 74.95 74.95 1.5K
09:55 74.92 74.92 74.92 74.92 3.1K
09:56 74.95 74.96 74.95 74.96 3.0K
09:57 74.98 74.98 74.94 74.95 3.9K
09:58 74.99 74.99 74.97 74.97 8.6K
09:59 74.90 74.90 74.87 74.87 8.0K
10:00 74.75 74.77 74.64 74.70 21.1K
10:01 74.75 74.83 74.75 74.83 3.0K
10:02 74.86 74.93 74.82 74.93 17.1K
10:03 74.94 74.94 74.89 74.90 8.6K
10:04 74.94 74.97 74.92 74.96 2.2K
10:05 74.95 75.02 74.95 75.02 14.0K
10:06 75.03 75.07 75.03 75.07 2.9K
10:07 75.07 75.09 75.05 75.07 6.1K
10:08 75.06 75.09 75.06 75.09 1.6K
10:10 75.04 75.04 75.04 75.04 0.5K
10:11 74.95 74.95 74.93 74.93 1.5K
10:12 74.93 74.93 74.89 74.89 7.3K
10:13 74.90 74.94 74.90 74.93 12.1K
10:14 74.90 74.96 74.90 74.96 5.0K
10:15 74.88 74.88 74.88 74.88 0.9K
10:16 74.90 74.90 74.82 74.82 7.4K
10:17 74.88 74.88 74.85 74.86 3.4K
10:18 74.90 74.90 74.86 74.87 2.8K
10:19 74.83 74.83 74.83 74.83 0.2K
10:20 74.84 74.85 74.84 74.84 5.4K
10:21 74.81 74.81 74.81 74.81 1.1K
10:22 74.76 74.76 74.76 74.76 1.0K
10:23 74.82 74.89 74.82 74.89 4.3K
10:24 74.88 74.88 74.83 74.83 4.1K
10:25 74.79 74.79 74.77 74.77 2.9K
10:26 74.78 74.78 74.78 74.78 1.8K
10:27 74.76 74.76 74.76 74.76 2.2K
10:29 74.80 74.80 74.80 74.80 0.4K
10:30 74.79 74.83 74.76 74.76 12.8K
10:32 74.79 74.81 74.79 74.81 2.5K
10:34 74.90 74.90 74.89 74.89 1.2K
10:35 74.92 74.93 74.92 74.93 6.9K
10:36 74.93 74.93 74.93 74.93 0.4K
10:37 74.98 74.98 74.98 74.97 3.0K
10:38 75.03 75.11 75.03 75.11 2.5K
10:39 75.11 75.11 75.11 75.11 0.4K
10:40 75.14 75.20 75.14 75.20 3.9K
10:41 75.15 75.21 75.15 75.18 3.2K
10:42 75.14 75.14 75.14 75.14 3.4K
10:43 75.12 75.17 75.12 75.15 5.6K
10:44 75.16 75.16 75.13 75.13 4.3K
10:45 75.14 75.14 75.11 75.11 3.0K
10:46 75.15 75.18 75.15 75.17 2.9K
10:47 75.13 75.13 75.13 75.13 0.1K
10:48 75.12 75.12 75.12 75.12 0.7K
10:49 75.10 75.10 75.07 75.07 3.0K
10:51 75.05 75.05 75.05 75.05 0.5K
10:52 75.04 75.04 75.04 75.04 1.9K
10:56 75.05 75.10 75.05 75.10 2.0K
10:57 75.10 75.10 75.09 75.09 1.7K
10:58 75.05 75.05 75.02 75.02 1.4K
10:59 75.05 75.05 75.02 75.04 1.2K
11:00 75.03 75.05 75.03 75.05 0.8K
11:01 75.05 75.05 75.03 75.03 1.0K
11:03 74.98 75.01 74.98 75.01 1.5K
11:04 74.94 74.94 74.94 74.94 0.2K
11:05 74.96 74.97 74.96 74.97 4.5K
11:06 74.99 74.99 74.99 74.99 0.2K
11:07 74.98 75.03 74.98 75.03 6.4K
11:08 75.02 75.11 75.02 75.11 0.9K
11:09 75.08 75.08 75.08 75.08 1.0K
11:10 75.08 75.10 75.08 75.10 0.7K
11:11 75.09 75.10 75.07 75.07 1.8K
11:13 74.99 74.99 74.96 74.96 4.5K
11:16 75.00 75.00 75.00 75.00 0.5K
11:17 74.97 74.97 74.97 74.97 1.4K
11:20 74.83 74.83 74.83 74.83 2.3K
11:25 74.82 74.84 74.82 74.84 0.6K
11:26 74.85 74.85 74.85 74.85 0.3K
11:27 74.93 74.93 74.93 74.93 0.4K
11:28 74.93 74.93 74.93 74.93 0.7K
11:29 74.92 74.92 74.92 74.92 1.1K
11:30 74.89 74.89 74.89 74.89 1.6K
11:31 74.89 74.89 74.89 74.89 1.4K
11:34 74.84 74.84 74.84 74.84 0.3K
11:37 74.85 74.87 74.85 74.87 0.8K
11:38 74.87 74.87 74.87 74.87 0.2K
11:39 74.88 74.88 74.88 74.88 0.7K
11:41 74.95 74.95 74.95 74.95 0.7K
11:42 74.96 74.96 74.96 74.96 1.0K
11:43 75.01 75.02 75.01 75.02 0.4K
11:44 74.98 74.98 74.98 74.98 2.5K
11:46 74.98 74.98 74.98 74.98 0.3K
11:47 74.99 74.99 74.98 74.98 0.7K
11:49 74.92 74.92 74.92 74.92 0.9K
11:52 74.91 74.91 74.91 74.91 0.2K
11:53 74.91 74.91 74.91 74.91 0.2K
11:55 74.88 74.88 74.88 74.88 1.2K
11:56 74.88 74.88 74.88 74.88 1.7K
11:57 74.84 74.84 74.83 74.83 5.7K
11:58 74.88 74.88 74.88 74.88 0.2K
11:59 74.89 74.89 74.89 74.89 1.0K
12:01 74.91 74.91 74.91 74.91 0.6K
12:02 74.91 74.91 74.91 74.91 0.2K
12:03 74.91 74.91 74.91 74.91 0.2K
12:04 74.93 74.93 74.93 74.93 0.3K
12:06 74.88 74.88 74.88 74.88 0.3K
12:07 74.89 74.89 74.88 74.88 1.7K
12:09 74.95 74.95 74.93 74.93 0.6K
12:11 74.95 74.95 74.95 74.95 0.6K
12:14 74.94 74.94 74.94 74.94 1.6K
12:15 74.97 74.97 74.94 74.94 1.3K
12:18 74.95 74.95 74.95 74.95 0.4K
12:19 74.93 74.93 74.93 74.93 0.6K
12:20 74.94 74.94 74.94 74.94 0.1K
12:21 75.01 75.01 75.00 75.00 1.2K
12:23 75.04 75.05 75.04 75.05 1.4K
12:24 75.03 75.03 75.03 75.03 1.1K
12:27 75.08 75.08 75.08 75.08 0.2K
12:28 75.12 75.13 75.12 75.13 2.6K
12:29 75.13 75.13 75.12 75.12 0.2K
12:30 75.11 75.11 75.11 75.11 1.5K
12:31 75.10 75.10 75.10 75.10 0.3K
12:32 75.11 75.11 75.09 75.11 6.0K
12:33 75.11 75.17 75.11 75.17 2.1K
12:34 75.20 75.29 75.20 75.29 8.5K
12:35 75.30 75.34 75.30 75.34 5.7K
12:37 75.35 75.35 75.34 75.34 1.6K
12:38 75.26 75.26 75.26 75.26 0.4K
12:39 75.25 75.25 75.22 75.22 1.4K
12:40 75.18 75.20 75.18 75.20 3.0K
12:42 75.27 75.27 75.26 75.26 3.7K
12:43 75.35 75.35 75.35 75.35 0.6K
12:44 75.36 75.37 75.36 75.37 9.5K
12:45 75.40 75.40 75.33 75.33 45.0K
12:46 75.29 75.29 75.28 75.29 4.4K
12:47 75.30 75.30 75.26 75.26 3.7K
12:48 75.27 75.27 75.23 75.23 2.4K
12:49 75.18 75.19 75.18 75.19 1.8K
12:50 75.23 75.23 75.23 75.23 3.0K
12:51 75.26 75.27 75.23 75.22 3.0K
12:52 75.22 75.24 75.22 75.23 4.5K
12:53 75.24 75.24 75.24 75.24 3.0K
12:54 75.24 75.24 75.24 75.24 0.2K
12:55 75.18 75.18 75.18 75.18 1.0K
12:56 75.00 75.00 74.95 74.95 2.3K
12:57 74.95 74.95 74.94 74.95 3.2K
12:58 74.95 74.96 74.95 74.96 4.4K
12:59 75.00 75.00 74.95 74.96 2.4K
13:00 74.98 74.98 74.98 74.98 0.1K
13:01 74.91 74.91 74.86 74.86 2.6K
13:02 74.80 74.80 74.78 74.78 6.5K
13:03 74.81 74.81 74.79 74.80 1.7K
13:04 74.89 74.89 74.86 74.87 2.0K
13:05 74.88 74.88 74.86 74.86 2.3K
13:06 74.85 74.85 74.83 74.84 0.7K
13:08 74.87 74.91 74.87 74.91 1.7K
13:09 74.92 74.92 74.92 74.91 0.4K
13:11 74.88 74.90 74.88 74.90 2.7K
13:12 74.87 74.97 74.87 74.95 3.5K
13:13 74.98 75.06 74.98 75.06 4.9K
13:14 75.05 75.05 75.02 75.02 0.4K
13:15 75.02 75.02 75.01 75.01 1.1K
13:16 75.03 75.11 75.03 75.11 5.0K
13:17 75.17 75.17 75.17 75.17 0.7K
13:18 75.10 75.13 75.10 75.13 1.4K
13:19 75.13 75.13 75.13 75.13 1.1K
13:20 75.12 75.12 75.12 75.12 0.2K
13:21 75.14 75.14 75.14 75.14 1.6K
13:23 75.14 75.15 75.14 75.15 0.5K
13:24 75.14 75.15 75.14 75.15 1.6K
13:25 75.13 75.13 75.13 75.13 0.8K
13:26 75.15 75.16 75.15 75.16 3.0K
13:27 75.19 75.19 75.19 75.19 0.6K
13:29 75.19 75.19 75.17 75.17 0.9K
13:30 75.18 75.18 75.15 75.16 2.8K
13:31 75.07 75.09 75.07 75.08 1.9K
13:32 75.05 75.05 75.05 75.05 1.1K
13:34 75.09 75.09 75.06 75.09 1.0K
13:35 75.08 75.09 75.08 75.09 0.7K
13:36 75.16 75.16 75.13 75.16 2.8K
13:40 75.14 75.15 75.14 75.15 0.4K
13:41 75.12 75.16 75.12 75.16 1.9K
13:42 75.14 75.14 75.14 75.14 1.4K
13:43 75.12 75.12 75.12 75.12 1.5K
13:44 75.16 75.16 75.16 75.16 0.3K
13:46 75.09 75.09 75.09 75.09 1.5K
13:47 75.08 75.15 75.08 75.15 5.4K
13:48 75.15 75.15 75.15 75.15 0.8K
13:49 75.21 75.21 75.21 75.21 1.0K
13:50 75.21 75.26 75.21 75.26 2.0K
13:51 75.26 75.26 75.26 75.26 0.9K
13:52 75.27 75.27 75.26 75.26 0.6K
13:53 75.25 75.25 75.20 75.22 3.5K
13:55 75.19 75.19 75.19 75.19 0.7K
13:56 75.21 75.21 75.21 75.21 0.1K
13:57 75.22 75.22 75.22 75.22 1.5K
13:58 75.21 75.22 75.21 75.22 1.1K
13:59 75.21 75.21 75.15 75.15 2.7K
14:02 75.28 75.28 75.28 75.28 3.4K
14:03 75.29 75.29 75.27 75.29 1.9K
14:04 75.30 75.30 75.28 75.28 0.6K
14:05 75.26 75.27 75.26 75.27 2.5K
14:08 75.21 75.21 75.16 75.16 1.2K
14:09 75.10 75.10 75.05 75.05 4.6K
14:11 75.10 75.10 75.10 75.10 0.9K
14:14 75.14 75.14 75.14 75.14 0.1K
14:15 75.12 75.14 75.12 75.14 3.8K
14:16 75.20 75.20 75.20 75.20 1.1K
14:17 75.20 75.20 75.20 75.20 1.1K
14:18 75.28 75.29 75.28 75.29 5.8K
14:19 75.26 75.26 75.26 75.26 0.1K
14:20 75.26 75.28 75.26 75.26 5.2K
14:21 75.20 75.20 75.20 75.20 1.9K
14:22 75.17 75.17 75.16 75.17 0.6K
14:24 75.26 75.29 75.25 75.29 4.2K
14:25 75.29 75.30 75.29 75.30 3.4K
14:26 75.30 75.30 75.30 75.30 0.7K
14:28 75.31 75.32 75.31 75.32 3.0K
14:29 75.31 75.31 75.31 75.31 0.3K
14:30 75.29 75.29 75.29 75.29 0.8K
14:31 75.29 75.29 75.29 75.29 1.2K
14:32 75.27 75.27 75.27 75.27 1.6K
14:33 75.32 75.32 75.32 75.32 0.2K
14:34 75.32 75.32 75.29 75.29 1.7K
14:36 75.34 75.34 75.34 75.34 0.6K
14:37 75.33 75.33 75.33 75.33 0.3K
14:38 75.33 75.33 75.33 75.33 0.2K
14:39 75.32 75.32 75.32 75.32 2.1K
14:40 75.31 75.31 75.31 75.31 1.3K
14:42 75.26 75.28 75.26 75.28 1.8K
14:44 75.34 75.35 75.34 75.35 1.7K
14:45 75.33 75.33 75.33 75.33 0.7K
14:48 75.35 75.35 75.35 75.35 0.4K
14:51 75.29 75.29 75.27 75.27 6.9K
14:52 75.22 75.24 75.22 75.22 3.3K
14:53 75.33 75.33 75.33 75.33 0.3K
14:54 75.33 75.33 75.33 75.33 0.6K
14:56 75.32 75.32 75.32 75.32 0.4K
14:57 75.33 75.33 75.33 75.33 0.2K
14:58 75.34 75.34 75.34 75.34 0.2K
14:59 75.30 75.30 75.30 75.30 0.8K
15:01 75.27 75.27 75.27 75.27 0.7K
15:03 75.25 75.25 75.25 75.25 0.3K
15:05 75.26 75.27 75.26 75.27 1.1K
15:06 75.28 75.28 75.28 75.28 0.1K
15:07 75.31 75.36 75.31 75.32 3.2K
15:08 75.34 75.34 75.34 75.34 1.1K
15:10 75.29 75.29 75.29 75.29 1.1K
15:11 75.29 75.29 75.29 75.29 0.4K
15:12 75.27 75.27 75.26 75.26 0.8K
15:13 75.27 75.27 75.27 75.27 0.8K
15:14 75.26 75.27 75.25 75.27 3.9K
15:15 75.27 75.27 75.27 75.27 1.2K
15:16 75.24 75.24 75.21 75.22 1.3K
15:17 75.25 75.25 75.23 75.23 0.4K
15:18 75.27 75.27 75.27 75.27 0.5K
15:19 75.28 75.29 75.28 75.29 10.6K
15:20 75.27 75.28 75.27 75.28 0.2K
15:21 75.31 75.31 75.31 75.31 0.5K
15:22 75.32 75.32 75.31 75.31 0.8K
15:23 75.34 75.35 75.34 75.35 3.3K
15:24 75.32 75.32 75.32 75.32 0.1K
15:25 75.35 75.35 75.28 75.31 2.0K
15:27 75.23 75.23 75.23 75.23 0.3K
15:28 75.26 75.26 75.26 75.26 1.6K
15:30 75.30 75.30 75.30 75.30 0.2K
15:31 75.25 75.25 75.19 75.21 0.9K
15:32 75.20 75.20 75.19 75.19 1.8K
15:33 75.22 75.22 75.21 75.21 1.2K
15:34 75.19 75.19 75.18 75.18 1.9K
15:35 75.17 75.17 75.17 75.17 1.6K
15:38 75.19 75.19 75.19 75.19 0.5K
15:39 75.21 75.22 75.21 75.22 3.4K
15:40 75.24 75.24 75.24 75.24 1.3K
15:42 75.22 75.22 75.22 75.22 0.3K
15:43 75.23 75.23 75.20 75.20 2.0K
15:44 75.19 75.22 75.19 75.22 6.2K
15:45 75.19 75.23 75.18 75.23 1.5K
15:46 75.23 75.23 75.23 75.23 0.7K
15:47 75.29 75.29 75.29 75.29 0.3K
15:48 75.24 75.24 75.24 75.24 2.0K
15:49 75.28 75.28 75.28 75.28 2.8K
15:50 75.28 75.28 75.28 75.28 1.7K
15:51 75.27 75.28 75.26 75.26 1.9K
15:52 75.27 75.27 75.23 75.24 2.2K
15:53 75.24 75.25 75.22 75.22 5.7K
15:54 75.21 75.26 75.21 75.26 2.4K
15:55 75.28 75.28 75.25 75.25 4.2K
15:56 75.27 75.27 75.25 75.25 1.7K
15:57 75.28 75.30 75.28 75.30 1.9K
15:58 75.30 75.31 75.28 75.28 3.4K
15:59 75.25 75.25 75.20 75.25 25.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし