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 73.96 73.96 73.90 73.90 54.8K
09:31 73.92 73.94 73.92 73.95 4.0K
09:32 73.95 74.04 73.94 73.97 25.2K
09:33 73.94 73.98 73.91 73.98 2.0K
09:34 73.98 74.00 73.92 73.92 1.1K
09:35 73.92 73.99 73.92 73.98 5.7K
09:36 73.98 74.00 73.94 73.94 1.8K
09:37 73.97 74.01 73.93 73.95 16.0K
09:38 73.91 73.92 73.91 73.92 3.8K
09:39 73.95 74.00 73.95 73.98 2.9K
09:40 73.96 74.01 73.96 74.01 2.0K
09:41 74.04 74.09 74.03 74.08 1.7K
09:42 74.12 74.12 74.11 74.11 0.7K
09:43 74.14 74.14 74.09 74.12 5.5K
09:44 74.12 74.12 74.08 74.08 0.5K
09:45 74.13 74.13 74.13 74.13 0.2K
09:46 74.00 74.06 74.00 74.02 18.0K
09:47 73.99 73.99 73.95 73.95 3.3K
09:48 73.96 73.96 73.92 73.96 2.3K
09:49 74.00 74.00 73.96 73.96 3.5K
09:50 73.95 73.95 73.87 73.87 2.9K
09:51 73.83 73.83 73.79 73.79 13.6K
09:52 73.82 73.82 73.68 73.68 13.5K
09:53 73.72 73.75 73.69 73.69 2.4K
09:54 73.65 73.67 73.62 73.67 4.6K
09:55 73.67 73.70 73.67 73.69 1.2K
09:56 73.82 73.82 73.82 73.82 1.6K
09:57 73.86 73.86 73.86 73.86 0.4K
09:58 73.90 73.90 73.85 73.86 14.2K
09:59 73.84 73.84 73.80 73.80 2.3K
10:00 73.81 73.92 73.81 73.91 10.2K
10:01 73.95 74.15 73.95 74.15 16.5K
10:02 74.12 74.16 74.12 74.13 3.5K
10:03 74.14 74.14 74.08 74.11 1.0K
10:04 74.10 74.10 74.07 74.10 1.4K
10:05 74.12 74.12 74.08 74.08 2.2K
10:06 74.12 74.12 74.08 74.08 1.5K
10:07 74.03 74.03 74.02 74.02 3.9K
10:08 74.07 74.10 74.06 74.10 6.4K
10:09 74.14 74.21 74.14 74.19 3.6K
10:10 74.19 74.21 74.16 74.19 2.1K
10:11 74.14 74.16 74.14 74.16 0.4K
10:12 74.23 74.24 74.21 74.23 10.4K
10:13 74.21 74.21 74.21 74.21 0.1K
10:14 74.24 74.24 74.14 74.14 29.4K
10:15 74.16 74.19 74.16 74.19 1.4K
10:16 74.27 74.30 74.27 74.30 8.6K
10:17 74.35 74.35 74.32 74.32 1.2K
10:18 74.34 74.35 74.33 74.35 4.1K
10:19 74.35 74.49 74.35 74.44 6.2K
10:20 74.51 74.51 74.48 74.49 8.6K
10:21 74.47 74.47 74.46 74.46 1.2K
10:22 74.49 74.65 74.49 74.65 16.0K
10:23 74.60 74.69 74.60 74.60 14.1K
10:24 74.59 74.59 74.53 74.53 8.7K
10:25 74.52 74.52 74.46 74.46 2.9K
10:26 74.47 74.48 74.47 74.47 2.8K
10:27 74.41 74.43 74.40 74.41 8.3K
10:28 74.42 74.42 74.41 74.41 0.5K
10:29 74.39 74.39 74.37 74.37 0.5K
10:30 74.41 74.41 74.41 74.41 1.1K
10:31 74.38 74.38 74.33 74.33 0.7K
10:32 74.35 74.36 74.35 74.36 2.2K
10:33 74.34 74.35 74.34 74.35 0.2K
10:34 74.42 74.49 74.42 74.48 0.9K
10:35 74.50 74.51 74.50 74.51 0.5K
10:36 74.48 74.48 74.41 74.41 0.9K
10:37 74.40 74.43 74.40 74.40 2.7K
10:38 74.41 74.41 74.41 74.41 0.7K
10:39 74.37 74.37 74.37 74.37 3.1K
10:40 74.37 74.37 74.37 74.37 1.6K
10:41 74.37 74.37 74.36 74.36 1.3K
10:44 74.34 74.34 74.33 74.34 1.7K
10:45 74.36 74.36 74.31 74.31 1.6K
10:46 74.28 74.33 74.28 74.33 0.5K
10:47 74.33 74.41 74.33 74.41 0.8K
10:48 74.43 74.43 74.43 74.43 0.5K
10:49 74.41 74.42 74.41 74.42 1.0K
10:50 74.40 74.40 74.38 74.40 3.7K
10:51 74.38 74.38 74.34 74.35 8.3K
10:52 74.30 74.30 74.30 74.30 0.1K
10:53 74.31 74.31 74.28 74.28 0.7K
10:54 74.25 74.28 74.24 74.26 9.7K
10:55 74.26 74.26 74.26 74.26 2.4K
10:56 74.24 74.24 74.24 74.24 0.9K
10:58 74.27 74.32 74.27 74.30 2.3K
10:59 74.27 74.32 74.27 74.29 6.9K
11:00 74.28 74.31 74.28 74.31 0.9K
11:01 74.30 74.30 74.30 74.30 0.2K
11:02 74.28 74.28 74.28 74.28 0.4K
11:04 74.37 74.37 74.36 74.36 0.3K
11:05 74.30 74.30 74.30 74.30 0.1K
11:06 74.30 74.30 74.27 74.29 2.1K
11:07 74.39 74.39 74.32 74.32 4.0K
11:08 74.33 74.33 74.31 74.31 0.3K
11:09 74.23 74.24 74.21 74.21 4.3K
11:10 74.22 74.25 74.22 74.25 0.4K
11:11 74.26 74.30 74.26 74.30 0.8K
11:12 74.30 74.32 74.30 74.31 1.9K
11:13 74.38 74.40 74.38 74.39 1.5K
11:14 74.41 74.41 74.41 74.41 0.1K
11:15 74.41 74.42 74.41 74.42 0.6K
11:17 74.37 74.37 74.32 74.34 2.2K
11:18 74.39 74.39 74.39 74.39 0.4K
11:19 74.41 74.46 74.41 74.46 0.6K
11:20 74.47 74.48 74.47 74.48 0.6K
11:21 74.49 74.49 74.46 74.46 17.4K
11:22 74.45 74.49 74.45 74.49 2.1K
11:23 74.50 74.50 74.50 74.50 1.9K
11:24 74.49 74.52 74.49 74.52 0.7K
11:25 74.52 74.53 74.51 74.53 3.0K
11:26 74.53 74.58 74.53 74.57 3.9K
11:27 74.59 74.59 74.54 74.55 4.4K
11:28 74.54 74.55 74.54 74.55 0.8K
11:29 74.56 74.58 74.56 74.58 2.1K
11:30 74.57 74.58 74.57 74.59 3.1K
11:31 74.59 74.59 74.54 74.54 1.4K
11:32 74.51 74.53 74.51 74.53 0.8K
11:33 74.53 74.53 74.53 74.53 0.2K
11:34 74.61 74.67 74.61 74.66 6.3K
11:35 74.68 74.69 74.64 74.66 5.2K
11:36 74.67 74.69 74.67 74.69 6.2K
11:37 74.68 74.71 74.68 74.71 0.8K
11:38 74.71 74.72 74.71 74.72 1.3K
11:40 74.72 74.74 74.72 74.74 0.9K
11:41 74.74 74.74 74.74 74.74 1.1K
11:42 74.71 74.71 74.66 74.66 0.9K
11:43 74.65 74.65 74.62 74.62 2.2K
11:44 74.63 74.64 74.62 74.63 2.0K
11:45 74.65 74.65 74.65 74.65 0.5K
11:46 74.60 74.60 74.60 74.60 1.2K
11:47 74.68 74.68 74.62 74.62 1.3K
11:48 74.62 74.62 74.62 74.62 0.4K
11:52 74.62 74.62 74.62 74.62 0.7K
11:53 74.59 74.59 74.59 74.59 2.0K
11:54 74.57 74.57 74.57 74.57 0.2K
11:55 74.59 74.59 74.59 74.59 0.8K
11:56 74.61 74.61 74.61 74.61 7.0K
11:57 74.60 74.63 74.60 74.63 0.6K
11:58 74.64 74.64 74.64 74.64 0.3K
11:59 74.59 74.60 74.59 74.60 1.6K
12:00 74.62 74.62 74.62 74.62 1.0K
12:01 74.59 74.59 74.59 74.58 0.3K
12:04 74.57 74.57 74.55 74.55 0.7K
12:06 74.57 74.57 74.52 74.54 3.2K
12:07 74.53 74.55 74.53 74.53 2.7K
12:09 74.50 74.50 74.50 74.50 0.1K
12:10 74.49 74.49 74.47 74.49 2.6K
12:11 74.51 74.58 74.51 74.59 14.8K
12:12 74.62 74.68 74.62 74.68 11.1K
12:13 74.70 74.81 74.70 74.79 6.3K
12:14 74.82 74.82 74.79 74.82 2.5K
12:15 74.81 74.81 74.73 74.73 4.2K
12:16 74.67 74.67 74.67 74.67 0.4K
12:17 74.67 74.75 74.66 74.75 3.0K
12:18 74.76 74.76 74.76 74.76 0.1K
12:19 74.76 74.76 74.70 74.72 7.0K
12:20 74.74 74.74 74.63 74.63 6.0K
12:21 74.61 74.61 74.55 74.55 2.9K
12:22 74.59 74.59 74.55 74.55 10.6K
12:23 74.56 74.58 74.55 74.58 3.4K
12:24 74.52 74.54 74.52 74.53 1.0K
12:25 74.55 74.55 74.55 74.55 3.8K
12:26 74.57 74.57 74.55 74.55 0.4K
12:27 74.58 74.58 74.58 74.58 0.7K
12:28 74.58 74.64 74.58 74.60 6.2K
12:29 74.58 74.58 74.58 74.58 0.4K
12:30 74.59 74.60 74.59 74.60 1.4K
12:31 74.61 74.61 74.61 74.62 0.7K
12:32 74.64 74.64 74.59 74.59 3.9K
12:33 74.62 74.67 74.62 74.66 2.6K
12:35 74.68 74.68 74.68 74.68 1.1K
12:36 74.69 74.69 74.69 74.69 0.6K
12:37 74.67 74.69 74.67 74.69 1.5K
12:38 74.72 74.76 74.72 74.74 1.2K
12:39 74.67 74.67 74.65 74.66 2.7K
12:40 74.65 74.65 74.65 74.65 0.4K
12:43 74.66 74.66 74.66 74.66 0.4K
12:44 74.58 74.58 74.58 74.58 0.6K
12:45 74.51 74.52 74.46 74.52 4.2K
12:46 74.51 74.56 74.51 74.51 3.6K
12:47 74.53 74.53 74.50 74.50 0.6K
12:49 74.49 74.49 74.49 74.49 0.1K
12:50 74.47 74.47 74.47 74.47 0.3K
12:51 74.44 74.44 74.44 74.44 0.7K
12:52 74.43 74.43 74.43 74.43 0.7K
12:55 74.47 74.47 74.47 74.47 0.5K
12:56 74.37 74.38 74.37 74.37 1.5K
12:58 74.38 74.38 74.36 74.36 3.2K
12:59 74.36 74.36 74.36 74.36 0.2K
13:00 74.37 74.38 74.37 74.38 0.6K
13:02 74.41 74.44 74.41 74.44 1.1K
13:04 74.46 74.46 74.40 74.40 2.4K
13:08 74.50 74.50 74.50 74.50 3.0K
13:09 74.52 74.52 74.52 74.52 0.4K
13:10 74.51 74.54 74.51 74.54 0.4K
13:11 74.55 74.55 74.47 74.48 6.1K
13:12 74.51 74.51 74.51 74.51 0.2K
13:13 74.53 74.53 74.53 74.53 0.4K
13:15 74.52 74.55 74.52 74.55 1.0K
13:16 74.55 74.59 74.55 74.59 1.5K
13:17 74.65 74.67 74.61 74.67 2.8K
13:18 74.64 74.64 74.63 74.63 3.3K
13:20 74.68 74.69 74.63 74.63 4.6K
13:21 74.60 74.62 74.60 74.62 1.4K
13:22 74.62 74.64 74.62 74.64 1.8K
13:23 74.59 74.59 74.59 74.59 1.8K
13:24 74.61 74.64 74.61 74.64 0.4K
13:25 74.65 74.66 74.65 74.66 9.1K
13:26 74.67 74.69 74.65 74.65 1.6K
13:27 74.71 74.72 74.71 74.71 1.3K
13:28 74.67 74.70 74.67 74.70 0.4K
13:29 74.72 74.73 74.71 74.73 3.5K
13:30 74.77 74.77 74.77 74.77 3.5K
13:31 74.76 74.79 74.76 74.79 2.1K
13:32 74.78 74.80 74.78 74.80 3.5K
13:33 74.80 74.80 74.80 74.80 0.2K
13:35 74.80 74.85 74.80 74.84 3.8K
13:36 74.81 74.82 74.81 74.82 2.2K
13:37 74.82 74.82 74.79 74.79 4.4K
13:38 74.76 74.76 74.76 74.76 0.2K
13:39 74.77 74.77 74.75 74.75 0.6K
13:40 74.74 74.77 74.74 74.77 1.5K
13:41 74.75 74.75 74.75 74.75 0.4K
13:42 74.73 74.73 74.73 74.73 1.3K
13:43 74.69 74.69 74.69 74.69 0.5K
13:44 74.66 74.66 74.66 74.66 0.4K
13:45 74.59 74.59 74.59 74.59 0.7K
13:46 74.58 74.58 74.55 74.55 3.5K
13:47 74.55 74.61 74.55 74.61 0.8K
13:48 74.59 74.59 74.59 74.59 0.6K
13:49 74.58 74.58 74.56 74.57 1.8K
13:50 74.59 74.59 74.59 74.59 1.3K
13:51 74.59 74.59 74.59 74.59 1.0K
13:53 74.61 74.61 74.61 74.61 2.1K
13:54 74.59 74.59 74.59 74.58 1.2K
13:55 74.59 74.59 74.55 74.55 1.4K
13:57 74.60 74.60 74.60 74.60 1.4K
13:58 74.57 74.58 74.57 74.58 1.1K
14:02 74.68 74.68 74.68 74.68 1.5K
14:03 74.67 74.67 74.67 74.67 0.6K
14:04 74.60 74.62 74.60 74.62 2.0K
14:05 74.60 74.62 74.60 74.62 1.6K
14:08 74.62 74.62 74.62 74.62 0.3K
14:10 74.67 74.67 74.64 74.64 2.4K
14:14 74.60 74.60 74.60 74.60 0.7K
14:15 74.65 74.67 74.65 74.67 2.7K
14:17 74.73 74.76 74.73 74.76 2.7K
14:18 74.79 74.79 74.78 74.78 0.8K
14:19 74.78 74.80 74.78 74.80 1.5K
14:20 74.80 74.80 74.77 74.77 0.8K
14:21 74.78 74.79 74.77 74.79 3.9K
14:22 74.77 74.78 74.77 74.78 2.0K
14:23 74.80 74.80 74.80 74.80 0.1K
14:25 74.78 74.81 74.78 74.80 1.2K
14:26 74.80 74.80 74.79 74.79 2.7K
14:27 74.80 74.83 74.80 74.83 1.5K
14:28 74.89 74.90 74.89 74.90 0.7K
14:29 74.90 74.90 74.90 74.90 1.2K
14:30 74.89 74.89 74.89 74.88 3.1K
14:31 74.87 74.87 74.85 74.85 5.0K
14:32 74.86 74.86 74.86 74.86 1.4K
14:33 74.88 74.88 74.84 74.86 0.7K
14:34 74.86 74.86 74.86 74.86 1.7K
14:35 74.87 74.88 74.86 74.88 1.7K
14:36 74.89 74.91 74.89 74.91 2.7K
14:37 74.91 74.91 74.88 74.91 7.6K
14:39 74.90 74.90 74.88 74.88 1.9K
14:41 74.86 74.86 74.86 74.86 0.4K
14:42 74.84 74.85 74.84 74.85 1.5K
14:46 74.88 74.88 74.88 74.88 0.3K
14:47 74.88 74.88 74.88 74.88 0.4K
14:48 74.91 74.91 74.88 74.90 3.1K
14:49 74.90 74.90 74.90 74.90 0.1K
14:50 74.89 74.89 74.89 74.89 1.2K
14:51 74.84 74.84 74.84 74.84 0.7K
14:52 74.85 74.85 74.85 74.85 0.1K
14:53 74.87 74.88 74.87 74.88 2.1K
14:54 74.88 74.91 74.88 74.91 11.6K
14:55 74.94 74.97 74.94 74.97 4.6K
14:56 74.97 75.01 74.97 75.00 12.9K
14:58 75.03 75.04 75.03 75.04 3.7K
15:01 75.03 75.03 75.01 75.03 3.0K
15:02 75.05 75.05 75.05 75.05 3.3K
15:03 75.04 75.04 75.04 75.04 1.8K
15:04 75.00 75.00 74.98 74.98 2.1K
15:05 74.99 74.99 74.95 74.95 1.0K
15:06 74.96 74.96 74.96 74.96 1.7K
15:07 74.95 75.01 74.95 75.01 6.7K
15:09 75.00 75.00 74.94 74.94 1.7K
15:10 74.95 74.95 74.95 74.95 1.4K
15:11 74.95 74.97 74.95 74.97 1.9K
15:13 74.99 74.99 74.98 74.98 1.4K
15:14 75.01 75.01 75.01 75.01 0.2K
15:15 75.01 75.03 75.00 75.03 7.2K
15:16 75.03 75.03 75.03 75.03 0.4K
15:17 75.05 75.05 75.03 75.03 1.0K
15:18 75.02 75.02 75.01 75.01 1.0K
15:19 75.00 75.00 74.99 74.99 1.6K
15:20 75.00 75.00 74.99 74.99 0.9K
15:21 74.98 75.00 74.98 75.00 6.2K
15:22 75.01 75.02 75.01 75.01 0.8K
15:23 75.02 75.02 75.02 75.02 0.6K
15:24 75.05 75.05 75.05 75.05 16.4K
15:25 75.05 75.05 75.03 75.03 1.4K
15:27 75.02 75.05 75.02 75.05 2.4K
15:28 75.07 75.08 75.07 75.08 0.6K
15:29 75.06 75.06 75.05 75.06 1.5K
15:30 75.06 75.06 75.05 75.05 2.3K
15:31 75.03 75.05 75.01 75.01 7.4K
15:32 75.00 75.02 75.00 75.02 2.1K
15:33 75.06 75.06 75.06 75.06 0.9K
15:34 75.06 75.06 75.06 75.06 1.3K
15:35 75.07 75.07 75.07 75.07 0.5K
15:36 75.06 75.06 75.05 75.05 2.7K
15:37 75.03 75.05 75.03 75.05 13.9K
15:38 75.04 75.04 75.04 75.04 0.1K
15:39 75.03 75.03 74.99 74.99 1.5K
15:40 75.04 75.04 75.04 75.04 1.5K
15:41 75.01 75.04 75.01 75.04 4.4K
15:42 75.05 75.05 75.04 75.05 1.9K
15:43 75.05 75.06 75.05 75.06 2.3K
15:44 75.06 75.06 75.05 75.05 2.7K
15:45 75.06 75.09 75.06 75.08 5.8K
15:46 75.07 75.07 75.03 75.03 5.2K
15:47 75.02 75.04 75.02 75.04 4.3K
15:48 75.05 75.05 75.04 75.04 11.8K
15:49 75.02 75.02 75.02 75.02 0.1K
15:50 75.01 75.01 74.98 74.98 4.0K
15:51 74.94 74.94 74.92 74.93 2.1K
15:52 74.92 74.92 74.92 74.92 0.3K
15:53 74.90 74.92 74.90 74.92 2.2K
15:54 74.91 74.91 74.88 74.91 3.6K
15:55 74.89 74.91 74.89 74.91 1.2K
15:56 74.90 74.92 74.90 74.92 9.3K
15:57 74.92 74.96 74.92 74.96 4.0K
15:58 74.96 74.97 74.96 74.97 4.2K
15:59 74.94 74.94 74.90 74.93 59.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし