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 76.59 76.59 76.55 76.57 78.8K
09:31 76.57 76.68 76.57 76.68 5.6K
09:32 76.59 76.66 76.59 76.63 9.4K
09:33 76.64 76.66 76.59 76.59 3.2K
09:34 76.55 76.56 76.51 76.51 3.1K
09:35 76.50 76.52 76.44 76.44 14.2K
09:36 76.47 76.47 76.37 76.37 5.4K
09:37 76.34 76.44 76.34 76.44 14.3K
09:38 76.46 76.51 76.43 76.46 13.8K
09:39 76.46 76.46 76.44 76.44 4.3K
09:40 76.48 76.48 76.48 76.48 1.5K
09:41 76.50 76.51 76.50 76.51 2.3K
09:42 76.52 76.52 76.49 76.51 18.5K
09:43 76.44 76.54 76.44 76.54 2.3K
09:44 76.55 76.57 76.54 76.55 1.1K
09:45 76.59 76.63 76.59 76.63 5.3K
09:46 76.55 76.62 76.55 76.62 5.6K
09:47 76.58 76.58 76.45 76.45 4.5K
09:48 76.45 76.49 76.43 76.49 13.2K
09:49 76.46 76.46 76.44 76.44 3.0K
09:50 76.53 76.53 76.49 76.49 2.6K
09:51 76.44 76.48 76.44 76.44 15.2K
09:52 76.45 76.47 76.43 76.44 1.8K
09:53 76.44 76.52 76.43 76.52 3.0K
09:54 76.53 76.53 76.50 76.50 3.0K
09:55 76.48 76.52 76.47 76.51 2.1K
09:56 76.52 76.54 76.46 76.46 3.2K
09:57 76.44 76.44 76.38 76.39 8.5K
09:58 76.41 76.43 76.37 76.37 8.6K
09:59 76.37 76.43 76.37 76.43 3.9K
10:00 76.45 76.52 76.43 76.51 2.7K
10:01 76.52 76.52 76.50 76.50 3.9K
10:02 76.52 76.59 76.52 76.55 6.2K
10:03 76.57 76.60 76.57 76.60 2.1K
10:04 76.58 76.60 76.58 76.60 2.6K
10:05 76.58 76.72 76.58 76.72 11.7K
10:06 76.73 76.74 76.68 76.74 2.1K
10:07 76.72 76.78 76.72 76.78 1.7K
10:08 76.76 76.76 76.68 76.68 2.0K
10:09 76.62 76.62 76.57 76.58 3.4K
10:10 76.59 76.59 76.57 76.57 4.5K
10:11 76.56 76.56 76.55 76.56 5.0K
10:12 76.51 76.51 76.37 76.45 5.1K
10:13 76.45 76.48 76.45 76.48 1.0K
10:14 76.44 76.44 76.42 76.42 8.1K
10:15 76.46 76.47 76.46 76.46 1.0K
10:16 76.45 76.55 76.45 76.55 1.3K
10:17 76.60 76.60 76.57 76.58 4.0K
10:18 76.58 76.58 76.58 76.58 0.3K
10:19 76.60 76.61 76.59 76.59 6.0K
10:20 76.56 76.56 76.53 76.53 4.5K
10:21 76.53 76.55 76.53 76.55 1.1K
10:23 76.58 76.58 76.58 76.58 0.9K
10:24 76.59 76.68 76.59 76.68 5.8K
10:25 76.71 76.76 76.71 76.76 6.5K
10:26 76.73 76.77 76.72 76.72 5.9K
10:27 76.74 76.76 76.74 76.76 1.7K
10:28 76.70 76.76 76.70 76.75 0.8K
10:29 76.73 76.74 76.73 76.73 1.8K
10:30 76.73 76.73 76.72 76.72 2.7K
10:31 76.73 76.73 76.73 76.73 2.1K
10:32 76.75 76.80 76.73 76.80 8.2K
10:33 76.82 76.82 76.75 76.75 10.9K
10:34 76.80 76.80 76.80 76.80 0.2K
10:35 76.83 76.94 76.83 76.91 10.1K
10:36 76.94 77.10 76.94 77.10 14.0K
10:37 77.10 77.10 77.03 77.06 3.0K
10:38 77.04 77.08 77.04 77.08 3.9K
10:39 77.07 77.11 77.07 77.11 0.6K
10:40 77.10 77.13 77.02 77.04 17.5K
10:41 77.00 77.01 76.89 76.89 11.7K
10:42 76.90 76.93 76.90 76.93 2.8K
10:43 76.89 76.92 76.85 76.92 7.2K
10:44 76.95 76.95 76.92 76.92 3.5K
10:45 76.91 77.01 76.91 76.99 2.9K
10:46 76.99 76.99 76.99 76.99 1.7K
10:47 77.01 77.01 77.01 77.01 3.5K
10:48 77.05 77.05 77.02 77.02 3.5K
10:49 77.07 77.10 77.07 77.10 1.6K
10:50 77.08 77.13 77.08 77.08 12.8K
10:51 77.11 77.13 77.08 77.08 1.5K
10:52 77.08 77.13 77.08 77.11 9.4K
10:53 77.10 77.10 77.10 77.10 0.6K
10:54 77.15 77.18 77.15 77.16 3.6K
10:55 77.15 77.27 77.15 77.21 10.0K
10:56 77.25 77.25 77.25 77.25 0.3K
10:57 77.25 77.31 77.23 77.24 5.8K
10:58 77.22 77.22 77.22 77.22 0.5K
10:59 77.23 77.23 77.22 77.22 1.2K
11:00 77.23 77.32 77.23 77.32 4.7K
11:01 77.31 77.32 77.27 77.27 3.2K
11:02 77.28 77.32 77.28 77.32 0.8K
11:03 77.26 77.28 77.22 77.28 10.2K
11:04 77.22 77.22 77.22 77.21 0.1K
11:05 77.26 77.28 77.26 77.28 10.8K
11:06 77.20 77.27 77.20 77.26 1.2K
11:07 77.24 77.26 77.22 77.22 7.0K
11:08 77.22 77.22 77.22 77.22 1.6K
11:09 77.16 77.16 77.11 77.11 1.8K
11:10 77.13 77.16 77.12 77.16 3.1K
11:11 77.18 77.18 77.15 77.15 1.6K
11:12 77.10 77.11 77.09 77.09 10.1K
11:13 77.11 77.11 77.06 77.06 7.0K
11:14 77.10 77.10 77.09 77.09 1.2K
11:15 77.08 77.16 77.08 77.16 2.1K
11:16 77.18 77.18 77.16 77.16 0.4K
11:18 77.10 77.10 77.10 77.10 0.4K
11:19 77.11 77.11 77.07 77.11 4.6K
11:20 77.09 77.09 77.03 77.03 4.2K
11:21 76.98 77.04 76.98 77.00 3.4K
11:22 76.98 76.98 76.94 76.97 3.2K
11:23 76.99 76.99 76.97 76.97 1.1K
11:24 76.98 76.98 76.97 76.97 5.5K
11:25 76.90 76.91 76.90 76.89 2.1K
11:26 76.89 76.89 76.76 76.79 4.1K
11:27 76.70 76.72 76.70 76.71 2.9K
11:28 76.75 76.81 76.73 76.78 4.0K
11:29 76.78 76.78 76.77 76.77 5.2K
11:30 76.73 76.75 76.73 76.75 16.0K
11:31 76.82 76.87 76.82 76.87 2.1K
11:32 76.88 76.88 76.88 76.88 1.5K
11:33 76.87 76.92 76.87 76.92 1.5K
11:35 76.91 76.94 76.91 76.94 6.3K
11:37 76.93 76.93 76.93 76.93 0.1K
11:38 76.90 76.90 76.87 76.87 3.2K
11:39 76.93 76.94 76.92 76.94 1.6K
11:40 76.93 76.93 76.93 76.93 1.2K
11:41 76.97 76.98 76.97 76.98 1.6K
11:42 76.99 76.99 76.99 76.99 0.7K
11:43 77.02 77.02 77.02 77.02 0.9K
11:44 77.00 77.00 77.00 77.00 0.4K
11:45 76.98 76.98 76.98 76.98 1.1K
11:46 76.92 77.00 76.92 77.00 4.8K
11:47 76.94 76.94 76.94 76.94 0.6K
11:49 76.95 76.95 76.95 76.95 1.1K
11:50 76.97 76.97 76.97 76.97 1.3K
11:51 76.94 76.94 76.94 76.94 0.2K
11:52 76.89 76.89 76.89 76.89 0.6K
11:55 76.94 76.94 76.94 76.94 4.7K
11:56 76.93 76.93 76.90 76.90 1.5K
11:57 76.88 76.88 76.88 76.88 0.1K
11:58 76.88 76.89 76.88 76.89 1.7K
12:00 76.98 76.98 76.98 76.98 0.1K
12:01 77.07 77.11 76.99 77.02 27.2K
12:02 77.05 77.05 77.05 77.05 0.5K
12:03 77.15 77.15 77.09 77.09 17.7K
12:04 77.10 77.18 77.10 77.18 38.9K
12:05 77.17 77.21 77.17 77.17 3.4K
12:06 77.17 77.21 77.17 77.19 8.0K
12:07 77.12 77.15 77.12 77.15 1.3K
12:08 77.14 77.14 77.12 77.13 3.2K
12:09 77.12 77.16 77.12 77.16 3.1K
12:10 77.04 77.04 77.04 77.04 1.0K
12:11 77.03 77.09 77.03 77.09 0.6K
12:12 77.12 77.12 77.12 77.12 1.4K
12:13 77.06 77.06 77.06 77.06 0.5K
12:14 77.06 77.06 77.06 77.06 1.8K
12:16 77.06 77.06 77.06 77.06 0.3K
12:17 77.05 77.11 77.05 77.11 1.5K
12:19 77.15 77.16 77.15 77.16 1.0K
12:20 77.17 77.19 77.17 77.19 2.0K
12:21 77.14 77.14 77.14 77.14 1.3K
12:23 77.19 77.19 77.18 77.18 0.9K
12:24 77.19 77.19 77.18 77.18 1.4K
12:27 77.17 77.17 77.17 77.17 1.2K
12:29 77.11 77.11 77.11 77.11 0.2K
12:30 77.18 77.18 77.18 77.18 0.1K
12:31 77.12 77.12 77.12 77.12 0.9K
12:33 77.08 77.10 77.08 77.09 2.4K
12:34 77.10 77.10 77.10 77.10 0.1K
12:35 77.14 77.14 77.14 77.14 0.4K
12:36 77.09 77.09 77.09 77.09 0.1K
12:37 77.16 77.16 77.16 77.16 0.2K
12:38 77.15 77.15 77.12 77.12 14.2K
12:40 77.05 77.05 77.03 77.03 2.2K
12:41 77.05 77.05 77.05 77.05 4.2K
12:42 77.06 77.06 77.06 77.06 4.4K
12:44 77.16 77.16 77.13 77.15 3.2K
12:45 77.09 77.10 77.09 77.10 0.4K
12:46 77.13 77.13 77.13 77.13 1.6K
12:47 77.08 77.08 77.08 77.08 1.3K
12:48 77.05 77.05 77.05 77.05 0.4K
12:49 77.04 77.04 77.04 77.04 0.3K
12:50 77.02 77.06 77.02 77.02 1.6K
12:51 77.03 77.03 77.03 77.03 0.4K
12:52 77.00 77.00 77.00 77.00 0.1K
12:53 76.98 77.00 76.98 77.00 1.9K
12:54 76.95 76.95 76.95 76.95 1.1K
12:55 76.94 76.95 76.94 76.95 2.1K
12:56 76.91 76.91 76.90 76.90 3.4K
12:57 76.89 76.89 76.89 76.89 0.7K
12:58 76.91 76.91 76.91 76.91 0.7K
12:59 76.89 76.90 76.89 76.90 2.0K
13:00 76.91 76.91 76.91 76.91 2.3K
13:02 76.85 76.85 76.85 76.85 7.9K
13:03 76.87 76.87 76.87 76.87 5.1K
13:04 76.86 76.86 76.84 76.84 1.7K
13:05 76.78 76.78 76.78 76.78 5.7K
13:06 76.80 76.80 76.73 76.73 7.2K
13:07 76.80 76.80 76.80 76.80 0.2K
13:08 76.77 76.79 76.77 76.79 2.0K
13:10 76.74 76.78 76.74 76.78 1.6K
13:11 76.68 76.68 76.68 76.68 0.5K
13:13 76.72 76.72 76.71 76.71 1.1K
13:14 76.72 76.72 76.72 76.72 1.3K
13:16 76.75 76.75 76.75 76.75 0.8K
13:17 76.74 76.74 76.71 76.71 2.4K
13:18 76.78 76.79 76.78 76.79 1.1K
13:20 76.88 76.88 76.87 76.87 1.1K
13:22 76.90 76.90 76.90 76.90 0.3K
13:23 76.83 76.83 76.83 76.83 0.4K
13:27 76.86 76.87 76.86 76.87 0.2K
13:28 76.88 76.89 76.87 76.89 3.3K
13:29 76.88 76.90 76.88 76.88 1.2K
13:32 76.89 76.89 76.87 76.87 5.8K
13:35 76.94 76.97 76.94 76.96 1.1K
13:36 76.95 76.95 76.95 76.95 2.3K
13:37 76.96 76.96 76.96 76.96 1.7K
13:39 76.96 76.96 76.96 76.96 10.1K
13:40 76.94 76.94 76.86 76.86 0.7K
13:41 76.84 76.84 76.84 76.84 1.0K
13:44 76.85 76.85 76.85 76.85 1.7K
13:49 76.81 76.81 76.81 76.81 2.6K
13:51 76.87 76.87 76.87 76.86 1.0K
13:52 76.89 76.89 76.89 76.89 0.1K
13:53 76.89 76.90 76.89 76.90 3.7K
13:54 76.91 76.91 76.91 76.91 0.7K
13:55 76.94 76.94 76.94 76.94 0.8K
13:56 76.94 76.94 76.94 76.94 5.1K
13:57 76.93 76.94 76.93 76.94 5.3K
13:58 76.95 76.95 76.95 76.95 10.0K
13:59 76.93 76.93 76.93 76.93 1.4K
14:00 76.92 76.97 76.92 76.94 5.2K
14:02 76.89 76.93 76.89 76.93 8.2K
14:03 76.95 76.95 76.95 76.95 0.7K
14:04 76.99 76.99 76.99 76.99 1.7K
14:05 76.99 77.00 76.99 77.00 12.0K
14:07 77.01 77.01 77.01 77.01 3.1K
14:09 76.96 76.96 76.95 76.96 0.4K
14:10 77.00 77.01 77.00 77.01 2.4K
14:11 77.01 77.01 76.99 76.99 0.8K
14:12 77.06 77.06 77.05 77.05 2.1K
14:13 77.05 77.05 77.05 77.05 1.3K
14:14 77.05 77.05 77.04 77.04 1.1K
14:16 77.05 77.05 77.05 77.05 1.3K
14:17 77.06 77.06 77.05 77.05 4.1K
14:19 76.99 76.99 76.99 76.99 0.1K
14:20 76.97 76.97 76.96 76.96 2.9K
14:21 77.02 77.02 77.02 77.02 0.8K
14:22 77.01 77.01 77.00 77.00 1.4K
14:25 77.00 77.00 76.99 76.99 2.1K
14:26 76.96 76.98 76.96 76.98 0.4K
14:27 76.97 76.98 76.97 76.98 0.8K
14:29 76.99 76.99 76.99 76.99 0.3K
14:30 76.97 76.97 76.97 76.97 7.9K
14:31 76.95 77.00 76.95 77.00 1.2K
14:32 76.96 76.96 76.96 76.96 0.8K
14:34 77.03 77.03 77.03 77.03 1.0K
14:35 77.04 77.04 77.04 77.04 1.5K
14:36 77.04 77.04 77.04 77.04 0.3K
14:38 77.04 77.04 77.04 77.04 0.6K
14:41 77.08 77.08 77.08 77.08 0.8K
14:42 77.05 77.05 77.05 77.05 0.7K
14:43 77.05 77.07 77.05 77.06 2.5K
14:44 77.06 77.06 77.04 77.04 0.7K
14:45 77.05 77.05 77.02 77.02 1.0K
14:46 77.05 77.06 77.05 77.06 0.5K
14:47 77.04 77.04 76.98 76.98 0.9K
14:48 76.98 76.99 76.97 76.99 2.2K
14:49 76.98 76.98 76.97 76.97 1.4K
14:50 76.96 76.96 76.87 76.87 1.8K
14:52 76.78 76.80 76.78 76.80 1.0K
14:53 76.83 76.83 76.82 76.82 1.1K
14:54 76.82 76.82 76.82 76.82 0.6K
14:55 76.86 76.86 76.86 76.86 1.4K
14:56 76.83 76.83 76.74 76.74 3.4K
14:57 76.77 76.78 76.76 76.76 1.2K
14:58 76.78 76.78 76.78 76.78 1.0K
14:59 76.76 76.76 76.76 76.76 0.5K
15:00 76.75 76.75 76.71 76.72 3.1K
15:02 76.69 76.69 76.69 76.69 0.5K
15:04 76.66 76.67 76.65 76.66 2.0K
15:05 76.66 76.66 76.64 76.66 1.7K
15:06 76.65 76.67 76.65 76.67 5.9K
15:07 76.66 76.67 76.65 76.67 2.8K
15:08 76.66 76.66 76.66 76.66 13.6K
15:09 76.60 76.65 76.60 76.65 0.6K
15:10 76.68 76.69 76.63 76.63 1.0K
15:11 76.62 76.63 76.60 76.63 1.5K
15:12 76.64 76.67 76.64 76.64 1.0K
15:13 76.64 76.64 76.61 76.62 1.7K
15:14 76.61 76.63 76.60 76.63 2.1K
15:15 76.61 76.62 76.61 76.62 2.6K
15:16 76.63 76.63 76.62 76.63 1.7K
15:17 76.61 76.61 76.60 76.61 4.0K
15:18 76.60 76.60 76.60 76.60 0.8K
15:19 76.66 76.66 76.64 76.64 0.6K
15:20 76.65 76.68 76.65 76.68 0.8K
15:21 76.68 76.71 76.68 76.71 2.6K
15:23 76.72 76.72 76.72 76.72 3.8K
15:24 76.73 76.73 76.72 76.73 2.3K
15:25 76.72 76.72 76.72 76.72 0.6K
15:27 76.74 76.74 76.74 76.74 1.4K
15:28 76.71 76.71 76.71 76.71 0.3K
15:29 76.73 76.73 76.73 76.73 3.8K
15:30 76.66 76.68 76.66 76.68 2.3K
15:31 76.65 76.65 76.65 76.65 1.2K
15:32 76.65 76.65 76.60 76.60 4.2K
15:33 76.60 76.60 76.59 76.59 2.4K
15:34 76.60 76.60 76.58 76.58 2.5K
15:35 76.58 76.58 76.58 76.58 2.1K
15:36 76.58 76.58 76.56 76.56 0.8K
15:37 76.54 76.56 76.54 76.56 2.3K
15:38 76.56 76.57 76.55 76.55 1.8K
15:39 76.57 76.57 76.54 76.54 4.1K
15:40 76.54 76.58 76.54 76.54 3.6K
15:41 76.53 76.53 76.48 76.48 3.4K
15:42 76.48 76.48 76.45 76.45 1.9K
15:43 76.46 76.46 76.46 76.46 0.4K
15:44 76.50 76.50 76.49 76.49 3.5K
15:45 76.47 76.47 76.47 76.47 0.3K
15:46 76.44 76.47 76.44 76.46 0.3K
15:47 76.44 76.44 76.44 76.44 0.2K
15:48 76.44 76.44 76.44 76.44 0.5K
15:49 76.42 76.42 76.40 76.40 2.7K
15:50 76.44 76.44 76.43 76.43 1.3K
15:51 76.44 76.45 76.44 76.45 1.2K
15:52 76.44 76.44 76.44 76.44 0.2K
15:53 76.49 76.49 76.47 76.47 2.0K
15:54 76.50 76.54 76.50 76.54 1.3K
15:55 76.52 76.56 76.50 76.54 10.1K
15:56 76.54 76.58 76.54 76.58 3.0K
15:57 76.62 76.64 76.62 76.61 5.8K
15:58 76.60 76.60 76.55 76.57 9.8K
15:59 76.55 76.58 76.51 76.55 20.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし