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 74.29 74.30 74.27 74.27 81.3K
09:31 74.30 74.31 74.19 74.19 38.6K
09:32 74.23 74.23 74.11 74.11 12.0K
09:33 74.09 74.16 74.09 74.16 6.0K
09:34 74.17 74.27 74.17 74.27 2.3K
09:35 74.24 74.34 74.24 74.34 6.9K
09:36 74.32 74.32 74.21 74.26 9.6K
09:37 74.27 74.29 74.27 74.29 1.9K
09:38 74.27 74.27 74.16 74.16 17.3K
09:39 74.11 74.12 74.01 74.05 18.5K
09:40 74.02 74.02 73.96 73.97 24.1K
09:41 74.00 74.02 73.95 73.95 12.2K
09:42 73.97 74.00 73.90 73.99 15.9K
09:43 74.02 74.07 74.02 74.04 18.3K
09:44 74.08 74.09 74.05 74.05 2.9K
09:45 74.09 74.15 74.03 74.12 20.1K
09:46 74.13 74.13 74.02 74.03 7.7K
09:47 73.99 73.99 73.96 73.96 4.4K
09:48 73.93 74.01 73.93 73.99 5.9K
09:49 74.04 74.04 74.04 74.04 2.4K
09:50 73.95 73.96 73.93 73.93 3.0K
09:51 73.89 73.98 73.89 73.95 6.7K
09:52 73.87 73.92 73.86 73.92 3.6K
09:53 73.90 73.90 73.90 73.90 0.6K
09:54 73.91 73.97 73.88 73.94 4.5K
09:55 74.00 74.04 73.98 74.04 3.1K
09:56 74.06 74.12 74.03 74.12 3.2K
09:57 74.13 74.31 74.13 74.31 20.5K
09:58 74.30 74.30 74.25 74.27 4.6K
09:59 74.29 74.41 74.29 74.35 5.2K
10:00 74.43 74.56 74.37 74.53 7.0K
10:01 74.53 74.57 74.48 74.56 3.8K
10:02 74.58 74.58 74.54 74.56 13.6K
10:03 74.54 74.59 74.54 74.58 6.1K
10:04 74.58 74.58 74.42 74.42 8.8K
10:05 74.40 74.43 74.40 74.42 0.8K
10:06 74.37 74.37 74.34 74.34 1.2K
10:07 74.31 74.37 74.31 74.37 5.2K
10:08 74.39 74.41 74.38 74.41 1.9K
10:09 74.43 74.43 74.36 74.36 2.3K
10:10 74.35 74.35 74.29 74.35 3.1K
10:11 74.32 74.35 74.31 74.33 4.0K
10:12 74.31 74.33 74.29 74.33 3.9K
10:13 74.24 74.24 74.19 74.19 6.5K
10:14 74.19 74.19 74.19 74.19 1.0K
10:15 74.12 74.15 74.12 74.15 1.2K
10:16 74.16 74.19 74.16 74.19 1.6K
10:17 74.19 74.21 74.16 74.21 1.6K
10:18 74.23 74.24 74.23 74.24 1.0K
10:19 74.25 74.26 74.25 74.25 1.4K
10:20 74.28 74.30 74.28 74.30 1.3K
10:21 74.32 74.32 74.22 74.24 1.9K
10:22 74.16 74.16 74.10 74.10 3.3K
10:23 74.10 74.10 74.10 74.10 0.2K
10:24 74.05 74.05 74.04 74.04 3.1K
10:25 74.05 74.10 74.05 74.08 5.9K
10:26 74.12 74.14 74.12 74.13 2.4K
10:27 74.08 74.12 74.08 74.12 3.0K
10:29 74.08 74.10 74.08 74.09 2.2K
10:30 74.10 74.10 74.10 74.10 0.3K
10:31 74.06 74.06 74.03 74.05 2.5K
10:32 74.06 74.07 74.05 74.07 2.0K
10:33 74.04 74.04 74.01 74.01 1.1K
10:34 74.04 74.04 73.99 74.03 2.3K
10:35 73.98 74.02 73.98 74.02 1.8K
10:36 73.97 74.01 73.94 73.99 3.7K
10:37 74.04 74.08 74.03 74.08 6.0K
10:38 74.11 74.16 74.11 74.16 2.4K
10:39 74.19 74.19 74.18 74.18 1.8K
10:40 74.16 74.16 74.16 74.16 0.2K
10:41 74.25 74.27 74.25 74.27 5.7K
10:42 74.28 74.30 74.28 74.28 1.7K
10:43 74.23 74.27 74.23 74.27 1.4K
10:44 74.25 74.25 74.24 74.24 0.6K
10:45 74.28 74.32 74.28 74.32 1.4K
10:46 74.32 74.32 74.32 74.32 0.1K
10:47 74.30 74.35 74.30 74.34 4.7K
10:48 74.34 74.34 74.33 74.33 1.8K
10:49 74.34 74.35 74.31 74.31 1.1K
10:50 74.33 74.34 74.33 74.33 1.9K
10:51 74.38 74.38 74.38 74.38 0.7K
10:52 74.36 74.36 74.21 74.21 3.5K
10:53 74.18 74.22 74.18 74.18 0.9K
10:54 74.16 74.20 74.09 74.10 6.0K
10:55 74.10 74.10 74.10 74.10 0.9K
10:56 74.10 74.11 74.08 74.08 1.5K
10:57 74.12 74.12 74.08 74.08 8.4K
10:58 74.10 74.10 74.10 74.10 0.1K
10:59 74.08 74.09 74.08 74.09 3.7K
11:00 74.04 74.04 74.01 74.01 2.5K
11:01 74.01 74.03 73.98 74.03 2.1K
11:02 74.01 74.01 74.01 74.01 1.3K
11:03 73.98 73.98 73.97 73.98 2.1K
11:04 74.00 74.00 73.98 73.98 1.2K
11:05 73.94 73.97 73.94 73.94 3.4K
11:06 73.94 73.95 73.89 73.94 4.6K
11:07 73.92 73.92 73.92 73.92 0.5K
11:08 73.98 73.98 73.98 73.98 1.8K
11:11 73.89 73.89 73.87 73.87 1.7K
11:12 73.94 73.94 73.94 73.94 0.3K
11:13 73.93 73.93 73.93 73.93 0.5K
11:14 73.96 74.00 73.96 73.99 1.7K
11:15 73.96 73.96 73.94 73.94 1.3K
11:17 73.93 74.03 73.93 74.03 0.8K
11:18 74.06 74.08 74.06 74.08 0.9K
11:19 74.06 74.06 74.06 74.06 1.8K
11:20 74.08 74.08 74.08 74.08 1.0K
11:22 74.13 74.13 74.13 74.13 0.4K
11:23 74.10 74.14 74.10 74.12 4.5K
11:24 74.10 74.10 74.10 74.10 0.2K
11:25 74.08 74.08 74.03 74.03 10.5K
11:26 74.03 74.03 74.02 74.02 2.6K
11:27 74.05 74.05 74.05 74.05 0.4K
11:28 74.07 74.07 74.07 74.07 0.1K
11:29 74.06 74.06 74.05 74.05 1.6K
11:30 74.09 74.09 74.09 74.09 1.2K
11:32 74.07 74.07 74.05 74.05 0.6K
11:33 74.04 74.04 74.03 74.03 1.1K
11:34 74.03 74.03 74.03 74.03 2.1K
11:36 74.05 74.05 74.05 74.05 0.3K
11:37 74.07 74.07 74.07 74.07 0.2K
11:38 74.01 74.01 74.01 74.01 0.6K
11:40 74.02 74.06 74.02 74.06 0.8K
11:41 74.05 74.05 74.01 74.01 2.0K
11:43 73.98 73.98 73.95 73.95 8.1K
11:44 73.94 73.95 73.92 73.95 6.2K
11:45 73.98 73.98 73.98 73.98 0.6K
11:46 74.00 74.00 73.99 73.99 3.6K
11:47 73.92 73.92 73.90 73.91 1.2K
11:48 73.91 73.91 73.89 73.89 1.6K
11:49 73.87 73.87 73.87 73.87 0.1K
11:50 73.89 73.91 73.89 73.91 1.1K
11:52 73.92 73.92 73.92 73.92 5.2K
11:53 73.97 73.97 73.97 73.97 0.6K
11:56 73.95 73.96 73.95 73.96 1.8K
11:57 73.95 73.97 73.93 73.93 0.9K
11:58 73.94 73.94 73.94 73.94 0.2K
11:59 73.99 74.00 73.99 74.00 0.6K
12:00 74.02 74.05 74.01 74.01 7.7K
12:01 74.03 74.06 74.03 74.06 0.7K
12:02 74.03 74.07 74.03 74.07 1.8K
12:03 74.08 74.08 74.08 74.08 0.4K
12:04 74.05 74.06 74.05 74.06 2.2K
12:05 74.08 74.08 74.08 74.08 0.9K
12:06 74.10 74.11 74.10 74.11 2.5K
12:07 74.11 74.11 74.10 74.10 1.0K
12:08 74.07 74.07 74.07 74.07 0.4K
12:10 74.08 74.14 74.08 74.14 0.9K
12:11 74.16 74.19 74.16 74.17 2.0K
12:12 74.18 74.21 74.18 74.20 4.4K
12:13 74.18 74.18 74.17 74.17 1.1K
12:15 74.15 74.22 74.15 74.22 4.4K
12:16 74.20 74.20 74.20 74.20 0.1K
12:17 74.23 74.23 74.23 74.22 0.5K
12:18 74.27 74.31 74.27 74.30 3.9K
12:19 74.30 74.32 74.29 74.30 4.0K
12:21 74.25 74.25 74.24 74.24 0.6K
12:22 74.27 74.28 74.26 74.28 0.9K
12:23 74.28 74.28 74.28 74.28 0.4K
12:24 74.33 74.33 74.33 74.33 0.5K
12:25 74.32 74.32 74.30 74.30 0.5K
12:26 74.30 74.30 74.30 74.30 1.3K
12:27 74.33 74.33 74.33 74.33 0.5K
12:28 74.39 74.39 74.37 74.37 1.4K
12:30 74.33 74.36 74.33 74.36 0.5K
12:31 74.36 74.36 74.33 74.33 1.8K
12:32 74.34 74.34 74.31 74.31 2.2K
12:33 74.32 74.37 74.32 74.37 0.3K
12:34 74.39 74.39 74.36 74.36 2.0K
12:35 74.36 74.36 74.36 74.36 0.2K
12:36 74.39 74.39 74.36 74.36 3.8K
12:37 74.37 74.37 74.31 74.31 3.3K
12:38 74.31 74.31 74.31 74.31 1.1K
12:39 74.33 74.33 74.32 74.32 2.5K
12:40 74.29 74.30 74.29 74.30 2.1K
12:41 74.29 74.29 74.29 74.29 2.2K
12:42 74.29 74.30 74.29 74.30 2.2K
12:45 74.38 74.38 74.38 74.38 1.0K
12:46 74.36 74.36 74.36 74.36 0.6K
12:47 74.38 74.38 74.38 74.38 1.2K
12:48 74.37 74.39 74.37 74.39 1.9K
12:49 74.37 74.37 74.37 74.37 0.1K
12:50 74.41 74.41 74.33 74.33 5.2K
12:51 74.32 74.32 74.30 74.30 0.9K
12:52 74.30 74.31 74.29 74.29 1.1K
12:53 74.31 74.31 74.31 74.31 0.2K
12:54 74.33 74.34 74.33 74.34 0.8K
12:56 74.35 74.35 74.35 74.35 0.2K
12:57 74.35 74.35 74.35 74.35 0.2K
12:59 74.35 74.35 74.35 74.35 0.1K
13:00 74.34 74.35 74.34 74.35 0.7K
13:01 74.33 74.33 74.33 74.33 0.2K
13:02 74.31 74.31 74.29 74.29 1.4K
13:03 74.37 74.37 74.35 74.35 0.6K
13:04 74.37 74.38 74.37 74.38 0.8K
13:05 74.37 74.37 74.37 74.36 0.6K
13:06 74.31 74.31 74.31 74.31 1.2K
13:08 74.32 74.32 74.32 74.32 1.1K
13:11 74.31 74.31 74.28 74.28 7.3K
13:12 74.27 74.27 74.24 74.25 5.9K
13:13 74.25 74.25 74.24 74.24 1.5K
13:14 74.26 74.26 74.24 74.25 2.9K
13:15 74.24 74.26 74.24 74.24 5.7K
13:16 74.25 74.25 74.25 74.25 1.8K
13:17 74.32 74.32 74.32 74.32 1.5K
13:19 74.27 74.27 74.27 74.27 0.4K
13:20 74.35 74.35 74.35 74.35 3.1K
13:21 74.35 74.39 74.35 74.39 2.0K
13:22 74.42 74.46 74.42 74.46 3.3K
13:23 74.44 74.44 74.44 74.44 0.1K
13:25 74.47 74.48 74.47 74.48 0.7K
13:26 74.44 74.44 74.44 74.44 2.5K
13:27 74.46 74.47 74.46 74.47 1.7K
13:28 74.51 74.51 74.50 74.50 1.5K
13:29 74.48 74.48 74.48 74.48 0.4K
13:30 74.50 74.50 74.50 74.50 6.2K
13:31 74.53 74.54 74.53 74.54 4.6K
13:32 74.56 74.57 74.56 74.57 2.0K
13:33 74.55 74.56 74.55 74.56 0.8K
13:34 74.55 74.57 74.54 74.54 0.8K
13:35 74.57 74.57 74.57 74.57 0.9K
13:36 74.57 74.58 74.57 74.58 1.2K
13:37 74.59 74.59 74.59 74.59 4.4K
13:38 74.55 74.55 74.52 74.52 1.0K
13:39 74.57 74.64 74.57 74.64 3.8K
13:40 74.63 74.63 74.59 74.59 0.5K
13:41 74.61 74.61 74.61 74.61 0.6K
13:42 74.61 74.61 74.61 74.60 0.6K
13:44 74.54 74.54 74.54 74.54 2.0K
13:47 74.54 74.54 74.54 74.54 0.8K
13:49 74.54 74.54 74.54 74.54 0.1K
13:50 74.56 74.57 74.56 74.57 3.8K
13:51 74.60 74.60 74.60 74.60 1.8K
13:52 74.50 74.50 74.50 74.50 1.4K
13:53 74.55 74.55 74.55 74.55 1.0K
13:54 74.55 74.55 74.55 74.55 1.2K
13:55 74.59 74.59 74.57 74.57 2.1K
13:57 74.60 74.61 74.60 74.61 4.9K
13:58 74.59 74.59 74.59 74.59 0.7K
14:00 74.61 74.62 74.57 74.57 1.1K
14:01 74.55 74.55 74.54 74.54 1.8K
14:02 74.52 74.53 74.52 74.53 2.0K
14:04 74.60 74.61 74.60 74.61 7.5K
14:06 74.64 74.64 74.64 74.64 0.4K
14:07 74.67 74.70 74.67 74.67 3.1K
14:08 74.68 74.68 74.64 74.64 1.8K
14:09 74.67 74.69 74.67 74.68 3.7K
14:10 74.66 74.67 74.66 74.67 1.1K
14:11 74.68 74.68 74.67 74.67 1.1K
14:12 74.68 74.69 74.68 74.69 1.6K
14:13 74.69 74.69 74.67 74.67 3.5K
14:14 74.70 74.72 74.70 74.70 3.3K
14:15 74.70 74.70 74.69 74.69 6.0K
14:16 74.72 74.72 74.71 74.71 3.6K
14:18 74.73 74.73 74.68 74.68 3.4K
14:20 74.70 74.70 74.66 74.69 8.9K
14:21 74.69 74.69 74.67 74.67 2.2K
14:23 74.65 74.65 74.65 74.65 0.2K
14:24 74.65 74.65 74.64 74.64 0.9K
14:28 74.63 74.63 74.63 74.63 0.9K
14:29 74.63 74.63 74.63 74.63 0.2K
14:30 74.63 74.64 74.63 74.64 1.9K
14:31 74.69 74.69 74.69 74.69 2.9K
14:32 74.69 74.72 74.69 74.72 0.8K
14:33 74.72 74.75 74.72 74.75 2.1K
14:34 74.74 74.76 74.74 74.76 0.9K
14:35 74.75 74.78 74.75 74.77 8.2K
14:37 74.78 74.85 74.78 74.85 9.5K
14:38 74.88 74.88 74.84 74.84 4.2K
14:39 74.82 74.82 74.80 74.81 2.5K
14:40 74.82 74.85 74.81 74.85 3.4K
14:41 74.85 74.85 74.82 74.82 0.5K
14:42 74.82 74.82 74.82 74.82 2.1K
14:43 74.83 74.85 74.83 74.85 0.4K
14:45 74.87 74.87 74.86 74.86 1.2K
14:46 74.87 74.89 74.87 74.89 2.7K
14:47 74.88 74.88 74.85 74.88 2.6K
14:48 74.88 74.88 74.88 74.88 0.2K
14:49 74.87 74.88 74.87 74.88 0.9K
14:50 74.84 74.84 74.78 74.79 1.4K
14:51 74.80 74.80 74.80 74.80 0.3K
14:52 74.77 74.77 74.77 74.77 0.2K
14:53 74.77 74.77 74.77 74.77 1.1K
14:54 74.73 74.73 74.73 74.73 0.5K
14:55 74.73 74.73 74.73 74.73 0.1K
14:56 74.74 74.74 74.74 74.74 7.4K
14:59 74.75 74.75 74.73 74.73 1.6K
15:00 74.73 74.73 74.73 74.73 1.1K
15:01 74.73 74.74 74.73 74.74 1.2K
15:02 74.75 74.75 74.74 74.74 3.3K
15:03 74.73 74.73 74.73 74.73 2.8K
15:05 74.81 74.81 74.81 74.81 0.8K
15:06 74.83 74.83 74.81 74.81 0.6K
15:07 74.82 74.82 74.80 74.80 3.0K
15:09 74.82 74.82 74.82 74.82 1.4K
15:12 74.84 74.84 74.84 74.84 0.6K
15:14 74.82 74.82 74.81 74.81 1.9K
15:15 74.82 74.86 74.82 74.86 3.4K
15:16 74.87 74.87 74.87 74.87 0.6K
15:17 74.80 74.84 74.80 74.84 2.0K
15:19 74.79 74.79 74.79 74.79 1.7K
15:20 74.79 74.79 74.79 74.79 3.2K
15:22 74.73 74.76 74.73 74.76 5.2K
15:23 74.74 74.74 74.74 74.74 4.3K
15:24 74.75 74.75 74.75 74.75 0.7K
15:25 74.73 74.73 74.73 74.73 8.3K
15:26 74.67 74.67 74.67 74.67 0.5K
15:27 74.68 74.68 74.68 74.68 1.8K
15:29 74.66 74.67 74.64 74.66 1.3K
15:30 74.69 74.71 74.69 74.71 1.4K
15:31 74.67 74.67 74.67 74.67 1.7K
15:34 74.61 74.62 74.61 74.62 1.9K
15:35 74.62 74.64 74.62 74.63 2.2K
15:36 74.67 74.68 74.67 74.68 1.5K
15:37 74.66 74.66 74.64 74.64 1.4K
15:38 74.62 74.62 74.62 74.61 0.9K
15:39 74.56 74.56 74.56 74.56 0.4K
15:40 74.57 74.57 74.57 74.57 0.9K
15:41 74.60 74.60 74.59 74.59 2.6K
15:43 74.56 74.56 74.54 74.54 1.7K
15:44 74.54 74.56 74.54 74.56 1.8K
15:45 74.51 74.53 74.51 74.53 1.8K
15:46 74.52 74.52 74.52 74.52 0.9K
15:47 74.51 74.53 74.51 74.53 0.6K
15:48 74.49 74.49 74.49 74.49 7.5K
15:49 74.48 74.48 74.48 74.48 2.7K
15:50 74.51 74.51 74.50 74.50 2.6K
15:51 74.50 74.53 74.50 74.52 8.3K
15:52 74.48 74.49 74.46 74.49 7.7K
15:53 74.48 74.48 74.47 74.47 2.9K
15:54 74.45 74.46 74.45 74.46 4.9K
15:55 74.45 74.46 74.44 74.46 7.4K
15:56 74.45 74.45 74.44 74.44 3.2K
15:57 74.45 74.49 74.45 74.49 4.7K
15:58 74.49 74.49 74.44 74.44 4.1K
15:59 74.43 74.44 74.37 74.42 35.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし