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 76.35 76.35 76.26 76.26 120.6K
09:31 76.32 76.35 76.16 76.16 7.0K
09:32 76.19 76.27 76.19 76.19 6.6K
09:33 76.23 76.28 76.14 76.14 10.1K
09:34 76.20 76.20 76.07 76.07 9.3K
09:35 76.05 76.06 76.00 76.00 9.3K
09:36 75.99 76.05 75.94 76.05 19.8K
09:37 76.07 76.21 76.07 76.16 16.2K
09:38 76.14 76.14 76.06 76.08 7.4K
09:39 76.02 76.02 75.96 75.96 9.0K
09:40 75.94 76.03 75.93 76.01 18.2K
09:41 76.00 76.00 75.90 75.90 9.1K
09:42 75.91 75.93 75.88 75.88 12.0K
09:43 75.83 75.87 75.80 75.87 10.3K
09:44 75.93 75.97 75.93 75.96 12.7K
09:45 75.97 75.97 75.90 75.90 5.8K
09:46 75.88 75.92 75.84 75.92 10.6K
09:47 75.96 75.99 75.96 75.98 1.9K
09:48 75.95 76.04 75.94 76.04 7.0K
09:49 76.05 76.05 75.98 75.99 8.0K
09:50 75.98 76.00 75.94 75.99 16.9K
09:51 75.98 76.05 75.94 75.98 14.3K
09:52 76.02 76.02 75.94 75.95 6.9K
09:53 76.01 76.01 75.85 75.85 9.0K
09:54 75.84 75.84 75.79 75.82 4.7K
09:55 75.73 75.75 75.73 75.75 8.6K
09:56 75.82 75.85 75.79 75.85 6.3K
09:57 75.78 75.78 75.71 75.75 9.7K
09:58 75.74 75.74 75.71 75.73 12.4K
09:59 75.72 75.72 75.69 75.72 8.1K
10:00 75.76 75.88 75.75 75.88 16.7K
10:01 75.86 75.86 75.76 75.86 6.4K
10:02 75.86 75.87 75.81 75.86 3.4K
10:03 75.82 75.91 75.82 75.88 3.7K
10:04 75.88 75.93 75.88 75.91 9.3K
10:05 75.92 76.04 75.92 76.04 10.2K
10:06 76.05 76.07 76.02 76.02 17.2K
10:07 76.04 76.04 75.98 76.03 4.5K
10:08 75.99 75.99 75.92 75.97 4.5K
10:09 76.03 76.03 75.98 75.99 3.9K
10:10 75.97 76.05 75.95 76.02 3.7K
10:11 76.02 76.07 76.00 76.01 5.3K
10:12 75.97 75.97 75.86 75.90 8.3K
10:13 75.97 76.05 75.93 76.05 5.9K
10:14 76.05 76.07 76.04 76.07 7.0K
10:15 76.08 76.18 76.07 76.15 29.6K
10:16 76.18 76.22 76.16 76.17 5.4K
10:17 76.20 76.23 76.20 76.23 2.8K
10:18 76.22 76.22 76.13 76.13 2.4K
10:19 76.16 76.20 76.14 76.14 21.5K
10:20 76.16 76.19 76.15 76.15 15.4K
10:22 76.18 76.18 76.17 76.17 0.9K
10:23 76.15 76.21 76.15 76.21 2.1K
10:24 76.20 76.20 76.14 76.17 7.1K
10:25 76.18 76.18 76.14 76.14 2.7K
10:26 76.18 76.18 76.14 76.14 1.1K
10:27 76.19 76.21 76.18 76.21 3.3K
10:28 76.19 76.20 76.17 76.18 1.3K
10:29 76.20 76.21 76.20 76.21 3.0K
10:30 76.25 76.25 76.25 76.25 0.4K
10:31 76.26 76.26 76.12 76.12 10.1K
10:32 76.10 76.10 76.03 76.05 3.7K
10:33 76.13 76.13 76.08 76.12 1.6K
10:34 76.09 76.17 76.09 76.17 5.6K
10:35 76.18 76.18 76.18 76.18 0.4K
10:36 76.20 76.26 76.20 76.25 5.9K
10:37 76.32 76.44 76.32 76.36 10.5K
10:38 76.35 76.37 76.33 76.37 1.7K
10:39 76.37 76.37 76.34 76.35 1.8K
10:40 76.35 76.38 76.35 76.35 1.4K
10:41 76.35 76.37 76.30 76.37 2.7K
10:42 76.35 76.37 76.33 76.37 1.0K
10:43 76.37 76.37 76.27 76.27 2.0K
10:45 76.17 76.21 76.17 76.21 11.6K
10:46 76.21 76.26 76.21 76.26 7.1K
10:47 76.27 76.30 76.27 76.30 1.9K
10:48 76.30 76.30 76.30 76.30 0.4K
10:49 76.28 76.30 76.28 76.29 0.8K
10:50 76.31 76.31 76.31 76.31 0.7K
10:51 76.39 76.39 76.39 76.39 0.6K
10:52 76.34 76.35 76.34 76.35 2.5K
10:53 76.34 76.34 76.34 76.34 0.4K
10:54 76.34 76.35 76.31 76.35 7.6K
10:55 76.39 76.39 76.39 76.39 0.3K
10:56 76.41 76.43 76.41 76.42 1.3K
10:57 76.39 76.39 76.39 76.39 0.9K
10:58 76.44 76.53 76.44 76.50 10.2K
10:59 76.52 76.57 76.52 76.55 9.1K
11:00 76.58 76.60 76.53 76.53 3.6K
11:01 76.56 76.56 76.50 76.53 4.2K
11:02 76.52 76.54 76.52 76.54 1.1K
11:03 76.49 76.54 76.47 76.54 7.5K
11:04 76.58 76.61 76.58 76.61 5.5K
11:05 76.64 76.65 76.63 76.64 10.0K
11:06 76.65 76.65 76.56 76.56 1.5K
11:07 76.61 76.61 76.57 76.60 3.7K
11:08 76.60 76.60 76.57 76.58 1.5K
11:09 76.63 76.70 76.63 76.70 1.7K
11:10 76.69 76.86 76.69 76.85 20.9K
11:11 76.84 76.89 76.83 76.89 2.9K
11:12 76.86 76.89 76.84 76.84 1.2K
11:13 76.88 76.94 76.88 76.94 2.5K
11:14 76.94 77.01 76.94 76.98 17.6K
11:15 76.98 77.00 76.86 76.86 18.5K
11:16 76.93 76.93 76.80 76.80 2.6K
11:17 76.82 76.87 76.78 76.78 2.8K
11:18 76.80 76.85 76.80 76.85 3.5K
11:19 76.85 76.85 76.79 76.79 3.1K
11:20 76.75 76.77 76.73 76.77 6.5K
11:21 76.76 76.76 76.73 76.75 1.9K
11:22 76.70 76.72 76.69 76.70 2.3K
11:23 76.69 76.69 76.67 76.68 3.7K
11:24 76.68 76.70 76.66 76.66 7.4K
11:25 76.65 76.68 76.65 76.68 1.3K
11:26 76.71 76.71 76.71 76.71 1.1K
11:27 76.79 76.80 76.78 76.78 2.8K
11:28 76.84 76.84 76.78 76.78 1.9K
11:29 76.78 76.78 76.75 76.75 2.9K
11:30 76.74 76.74 76.71 76.73 2.6K
11:31 76.73 76.73 76.72 76.72 1.8K
11:32 76.65 76.65 76.65 76.65 2.0K
11:34 76.62 76.62 76.59 76.59 2.0K
11:36 76.65 76.75 76.63 76.73 7.3K
11:37 76.77 76.78 76.74 76.78 1.9K
11:38 76.72 76.74 76.71 76.74 2.8K
11:39 76.77 76.80 76.77 76.80 6.1K
11:40 76.77 76.77 76.72 76.72 5.2K
11:41 76.75 76.81 76.75 76.79 3.3K
11:42 76.80 76.80 76.76 76.76 1.5K
11:43 76.74 76.74 76.74 76.74 2.6K
11:44 76.63 76.63 76.63 76.63 0.6K
11:46 76.67 76.69 76.67 76.69 2.3K
11:48 76.60 76.60 76.59 76.60 1.9K
11:49 76.60 76.60 76.60 76.60 2.2K
11:50 76.63 76.63 76.63 76.63 0.3K
11:51 76.62 76.62 76.62 76.61 1.9K
11:52 76.63 76.63 76.60 76.60 1.0K
11:53 76.60 76.60 76.60 76.60 3.5K
11:54 76.56 76.56 76.56 76.56 0.2K
11:55 76.55 76.56 76.54 76.56 4.9K
11:56 76.55 76.55 76.55 76.55 0.8K
11:58 76.54 76.56 76.52 76.56 6.4K
11:59 76.56 76.56 76.52 76.53 3.9K
12:00 76.56 76.58 76.55 76.58 8.5K
12:01 76.64 76.66 76.64 76.66 4.3K
12:02 76.67 76.67 76.67 76.67 0.5K
12:04 76.66 76.66 76.66 76.66 0.6K
12:05 76.66 76.70 76.66 76.67 11.2K
12:06 76.67 76.67 76.67 76.67 2.3K
12:07 76.68 76.75 76.67 76.75 7.4K
12:08 76.73 76.75 76.73 76.73 3.5K
12:09 76.76 76.76 76.76 76.76 2.3K
12:10 76.73 76.73 76.73 76.73 0.6K
12:11 76.70 76.71 76.70 76.71 2.6K
12:12 76.75 76.77 76.75 76.77 0.3K
12:13 76.73 76.77 76.70 76.77 3.4K
12:14 76.75 76.75 76.70 76.70 0.9K
12:15 76.69 76.69 76.60 76.60 4.7K
12:16 76.58 76.58 76.52 76.52 8.9K
12:17 76.51 76.60 76.51 76.60 1.5K
12:18 76.58 76.58 76.58 76.58 5.1K
12:19 76.62 76.65 76.61 76.65 1.3K
12:20 76.66 76.66 76.65 76.65 2.5K
12:21 76.72 76.74 76.72 76.72 0.8K
12:22 76.73 76.73 76.72 76.72 1.9K
12:23 76.69 76.70 76.69 76.70 1.7K
12:25 76.69 76.78 76.69 76.78 2.0K
12:26 76.77 76.78 76.77 76.78 2.4K
12:27 76.81 76.81 76.78 76.80 5.2K
12:28 76.81 76.81 76.79 76.80 4.1K
12:29 76.81 76.81 76.81 76.81 1.7K
12:30 76.80 76.83 76.80 76.83 4.6K
12:31 76.89 76.89 76.87 76.88 3.6K
12:32 76.87 76.89 76.87 76.89 4.3K
12:33 76.89 76.89 76.89 76.89 0.2K
12:34 76.87 76.87 76.87 76.87 0.5K
12:35 76.85 76.85 76.85 76.85 1.1K
12:36 76.85 76.89 76.85 76.88 1.1K
12:37 76.87 76.89 76.87 76.88 4.1K
12:38 76.90 76.90 76.83 76.83 12.3K
12:39 76.88 76.92 76.88 76.90 0.8K
12:40 76.89 76.89 76.89 76.89 2.1K
12:41 76.82 76.84 76.82 76.84 5.2K
12:42 76.87 76.89 76.87 76.88 1.0K
12:43 76.91 76.91 76.91 76.91 0.7K
12:44 76.91 76.91 76.91 76.91 0.6K
12:45 76.91 76.91 76.91 76.91 0.5K
12:46 76.90 76.91 76.90 76.91 2.5K
12:47 76.90 76.90 76.89 76.90 6.8K
12:48 76.83 76.83 76.83 76.83 0.7K
12:50 76.81 76.81 76.81 76.81 0.9K
12:51 76.81 76.81 76.80 76.80 1.2K
12:52 76.76 76.76 76.76 76.76 2.9K
12:53 76.75 76.75 76.74 76.74 1.2K
12:54 76.70 76.70 76.70 76.70 0.6K
12:55 76.71 76.73 76.71 76.73 1.7K
12:56 76.76 76.76 76.76 76.76 1.8K
12:57 76.70 76.70 76.70 76.70 0.5K
12:58 76.68 76.68 76.68 76.68 3.2K
12:59 76.65 76.65 76.65 76.65 0.6K
13:00 76.64 76.67 76.64 76.67 1.0K
13:01 76.64 76.68 76.64 76.66 14.7K
13:02 76.70 76.73 76.70 76.73 0.9K
13:03 76.76 76.77 76.76 76.77 5.8K
13:04 76.78 76.79 76.78 76.79 1.7K
13:05 76.78 76.78 76.76 76.76 5.4K
13:07 76.74 76.74 76.74 76.74 1.2K
13:08 76.76 76.76 76.76 76.76 0.3K
13:09 76.76 76.76 76.76 76.76 0.2K
13:10 76.77 76.78 76.75 76.75 2.8K
13:11 76.75 76.75 76.74 76.74 0.4K
13:12 76.73 76.77 76.73 76.75 6.5K
13:15 76.73 76.73 76.73 76.73 2.5K
13:16 76.74 76.74 76.74 76.74 0.6K
13:17 76.80 76.80 76.80 76.80 0.7K
13:18 76.79 76.79 76.78 76.78 2.4K
13:19 76.77 76.77 76.77 76.77 0.7K
13:21 76.81 76.81 76.78 76.78 0.3K
13:22 76.77 76.77 76.77 76.77 0.5K
13:23 76.78 76.78 76.75 76.75 4.0K
13:27 76.59 76.59 76.58 76.58 1.5K
13:28 76.55 76.55 76.52 76.52 2.8K
13:29 76.50 76.52 76.50 76.52 2.9K
13:30 76.52 76.56 76.52 76.56 1.1K
13:31 76.55 76.55 76.55 76.55 0.4K
13:32 76.59 76.62 76.59 76.62 2.8K
13:33 76.62 76.62 76.62 76.62 1.1K
13:34 76.57 76.58 76.57 76.58 1.6K
13:36 76.62 76.62 76.62 76.61 0.2K
13:37 76.58 76.58 76.51 76.51 7.1K
13:38 76.53 76.53 76.50 76.50 3.0K
13:39 76.45 76.45 76.41 76.41 4.0K
13:40 76.39 76.40 76.37 76.37 8.8K
13:41 76.38 76.38 76.35 76.36 6.5K
13:42 76.32 76.32 76.31 76.32 13.1K
13:43 76.27 76.27 76.27 76.27 0.8K
13:44 76.26 76.26 76.26 76.26 6.5K
13:45 76.25 76.25 76.25 76.25 5.3K
13:46 76.27 76.32 76.27 76.32 5.6K
13:47 76.32 76.32 76.27 76.27 3.2K
13:48 76.25 76.30 76.25 76.30 0.6K
13:50 76.29 76.38 76.29 76.36 1.8K
13:51 76.38 76.38 76.36 76.38 4.2K
13:53 76.39 76.39 76.39 76.39 0.1K
13:54 76.41 76.44 76.41 76.42 32.0K
13:55 76.44 76.44 76.44 76.44 0.6K
13:56 76.45 76.45 76.45 76.45 0.7K
13:57 76.48 76.48 76.44 76.44 9.8K
13:58 76.43 76.43 76.43 76.43 2.1K
13:59 76.43 76.45 76.43 76.45 0.8K
14:00 76.44 76.44 76.44 76.44 0.9K
14:01 76.47 76.49 76.47 76.49 1.7K
14:02 76.50 76.50 76.48 76.48 4.3K
14:05 76.39 76.41 76.39 76.41 1.8K
14:07 76.43 76.43 76.43 76.43 0.2K
14:08 76.43 76.45 76.43 76.44 2.8K
14:10 76.39 76.39 76.37 76.39 5.8K
14:11 76.37 76.37 76.37 76.37 0.3K
14:12 76.33 76.35 76.33 76.35 0.5K
14:13 76.36 76.36 76.31 76.32 2.0K
14:14 76.31 76.31 76.30 76.30 1.1K
14:15 76.30 76.30 76.30 76.30 0.1K
14:16 76.27 76.27 76.27 76.27 1.0K
14:17 76.33 76.33 76.33 76.33 5.4K
14:18 76.33 76.33 76.32 76.32 0.5K
14:19 76.31 76.33 76.31 76.33 1.8K
14:20 76.31 76.31 76.26 76.27 2.4K
14:21 76.26 76.26 76.26 76.26 0.9K
14:22 76.27 76.27 76.24 76.24 2.3K
14:23 76.27 76.28 76.26 76.26 1.6K
14:24 76.30 76.30 76.30 76.30 0.4K
14:26 76.22 76.22 76.22 76.22 1.6K
14:27 76.21 76.24 76.21 76.24 1.9K
14:28 76.24 76.24 76.23 76.23 0.8K
14:29 76.20 76.20 76.20 76.20 0.4K
14:30 76.17 76.17 76.16 76.16 2.4K
14:31 76.18 76.18 76.17 76.17 1.6K
14:32 76.19 76.19 76.19 76.19 0.5K
14:34 76.28 76.28 76.28 76.28 2.0K
14:36 76.34 76.34 76.31 76.31 1.7K
14:39 76.36 76.37 76.36 76.37 2.5K
14:42 76.35 76.36 76.35 76.36 0.6K
14:44 76.42 76.42 76.41 76.41 1.4K
14:45 76.43 76.46 76.43 76.46 3.5K
14:46 76.48 76.48 76.48 76.48 0.1K
14:47 76.48 76.50 76.47 76.50 5.2K
14:49 76.55 76.58 76.55 76.56 9.9K
14:50 76.55 76.57 76.55 76.56 5.6K
14:51 76.56 76.56 76.56 76.56 6.4K
14:52 76.52 76.52 76.51 76.51 1.3K
14:53 76.51 76.51 76.49 76.49 1.4K
14:54 76.49 76.52 76.48 76.52 6.3K
14:55 76.50 76.50 76.47 76.47 7.4K
14:56 76.49 76.49 76.49 76.49 3.0K
14:58 76.51 76.51 76.51 76.51 0.5K
14:59 76.53 76.53 76.52 76.52 1.4K
15:00 76.54 76.54 76.48 76.48 7.7K
15:01 76.48 76.48 76.48 76.48 3.8K
15:02 76.48 76.48 76.48 76.48 6.4K
15:04 76.44 76.44 76.44 76.44 11.3K
15:05 76.44 76.44 76.39 76.39 4.3K
15:06 76.37 76.40 76.37 76.40 1.8K
15:07 76.39 76.39 76.33 76.33 1.5K
15:09 76.31 76.31 76.29 76.29 0.6K
15:10 76.27 76.27 76.23 76.23 3.9K
15:11 76.24 76.26 76.24 76.24 4.5K
15:13 76.21 76.21 76.19 76.19 7.0K
15:14 76.19 76.21 76.19 76.20 4.2K
15:15 76.18 76.21 76.16 76.21 5.3K
15:16 76.25 76.25 76.25 76.25 1.1K
15:17 76.28 76.28 76.28 76.28 1.1K
15:18 76.26 76.26 76.26 76.26 0.2K
15:19 76.26 76.26 76.26 76.26 0.9K
15:20 76.30 76.30 76.30 76.30 0.7K
15:21 76.31 76.31 76.27 76.27 2.2K
15:22 76.29 76.29 76.29 76.29 0.2K
15:23 76.26 76.26 76.25 76.25 1.0K
15:24 76.22 76.22 76.18 76.18 1.8K
15:25 76.18 76.18 76.18 76.18 0.7K
15:26 76.18 76.18 76.15 76.18 3.2K
15:27 76.19 76.19 76.19 76.19 2.9K
15:30 76.17 76.17 76.17 76.17 5.1K
15:31 76.23 76.25 76.22 76.25 1.3K
15:32 76.24 76.25 76.24 76.25 2.5K
15:33 76.25 76.26 76.25 76.25 1.2K
15:34 76.26 76.30 76.26 76.30 0.5K
15:35 76.29 76.29 76.29 76.29 1.6K
15:37 76.35 76.35 76.35 76.35 2.3K
15:39 76.35 76.35 76.35 76.35 0.6K
15:40 76.32 76.32 76.32 76.32 0.5K
15:41 76.28 76.28 76.27 76.27 1.9K
15:42 76.25 76.25 76.21 76.21 1.8K
15:43 76.20 76.21 76.20 76.21 2.3K
15:44 76.23 76.23 76.21 76.21 0.7K
15:45 76.19 76.19 76.19 76.19 0.2K
15:46 76.21 76.24 76.21 76.24 1.4K
15:47 76.25 76.25 76.22 76.22 1.6K
15:48 76.26 76.26 76.26 76.26 1.1K
15:49 76.24 76.31 76.24 76.31 1.8K
15:50 76.30 76.31 76.30 76.31 4.6K
15:51 76.27 76.27 76.20 76.20 3.0K
15:52 76.21 76.27 76.21 76.27 2.2K
15:53 76.27 76.28 76.25 76.28 2.6K
15:54 76.31 76.33 76.31 76.33 4.1K
15:55 76.33 76.34 76.28 76.28 5.3K
15:56 76.30 76.30 76.22 76.26 1.9K
15:57 76.27 76.29 76.24 76.24 7.7K
15:58 76.25 76.25 76.21 76.21 8.7K
15:59 76.21 76.28 76.19 76.22 49.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし