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 76.39 76.41 76.31 76.41 64.9K
09:31 76.44 76.47 76.43 76.47 6.7K
09:32 76.52 76.56 76.50 76.54 3.0K
09:33 76.54 76.56 76.53 76.56 2.6K
09:34 76.51 76.51 76.48 76.48 4.8K
09:35 76.47 76.47 76.37 76.40 12.9K
09:36 76.42 76.43 76.37 76.39 6.3K
09:37 76.42 76.46 76.42 76.46 4.2K
09:38 76.39 76.47 76.39 76.47 15.2K
09:39 76.51 76.58 76.51 76.58 4.7K
09:40 76.57 76.62 76.56 76.62 17.8K
09:41 76.65 76.70 76.65 76.67 21.8K
09:42 76.68 76.71 76.66 76.71 17.2K
09:43 76.72 76.80 76.70 76.76 10.8K
09:44 76.79 76.80 76.77 76.77 10.0K
09:45 76.75 76.75 76.72 76.74 9.2K
09:46 76.70 76.70 76.64 76.64 2.2K
09:47 76.64 76.64 76.63 76.63 3.0K
09:48 76.65 76.68 76.54 76.56 49.5K
09:49 76.51 76.51 76.44 76.44 1.0K
09:50 76.49 76.53 76.49 76.51 2.7K
09:52 76.58 76.58 76.55 76.55 2.9K
09:53 76.57 76.57 76.57 76.57 1.7K
09:54 76.55 76.55 76.55 76.55 0.4K
09:55 76.56 76.65 76.56 76.63 4.6K
09:56 76.64 76.65 76.64 76.65 0.4K
09:57 76.62 76.63 76.58 76.58 2.2K
09:58 76.59 76.59 76.55 76.55 2.1K
09:59 76.59 76.59 76.57 76.57 1.4K
10:00 76.59 76.62 76.59 76.62 1.1K
10:01 76.62 76.62 76.61 76.61 0.6K
10:02 76.61 76.61 76.61 76.61 0.3K
10:03 76.60 76.63 76.57 76.60 4.3K
10:04 76.62 76.62 76.62 76.62 0.1K
10:05 76.64 76.68 76.59 76.59 4.5K
10:06 76.62 76.77 76.62 76.77 6.1K
10:08 76.73 76.77 76.73 76.74 6.7K
10:09 76.71 76.71 76.71 76.71 0.5K
10:10 76.71 76.79 76.71 76.79 4.3K
10:11 76.76 76.76 76.76 76.76 0.7K
10:12 76.79 76.79 76.79 76.79 4.2K
10:13 76.75 76.75 76.73 76.75 2.4K
10:14 76.73 76.74 76.70 76.72 5.2K
10:15 76.72 76.72 76.69 76.69 1.9K
10:16 76.67 76.69 76.67 76.69 3.3K
10:17 76.72 76.72 76.72 76.72 0.8K
10:18 76.75 76.75 76.75 76.75 0.3K
10:19 76.74 76.74 76.74 76.74 0.7K
10:20 76.72 76.76 76.72 76.76 1.6K
10:21 76.74 76.75 76.74 76.74 1.6K
10:22 76.74 76.75 76.74 76.75 0.7K
10:23 76.73 76.79 76.73 76.79 4.6K
10:24 76.83 76.83 76.83 76.83 2.9K
10:25 76.84 76.84 76.81 76.84 3.3K
10:26 76.90 76.90 76.90 76.90 0.4K
10:27 76.91 76.91 76.89 76.90 2.7K
10:28 76.91 76.93 76.91 76.93 1.7K
10:29 76.94 76.94 76.92 76.92 4.3K
10:30 76.93 76.93 76.91 76.91 1.7K
10:31 76.94 76.96 76.94 76.96 2.4K
10:32 76.95 76.95 76.94 76.95 2.5K
10:33 76.88 76.89 76.88 76.89 1.8K
10:34 76.87 76.87 76.86 76.86 0.9K
10:35 76.86 76.87 76.86 76.87 1.1K
10:36 76.87 76.89 76.86 76.87 9.4K
10:37 76.85 76.85 76.83 76.83 5.9K
10:39 76.85 76.86 76.85 76.86 1.4K
10:40 76.81 76.81 76.81 76.81 0.2K
10:41 76.82 76.82 76.82 76.82 0.6K
10:42 76.81 76.83 76.81 76.83 5.2K
10:45 76.81 76.81 76.80 76.80 1.6K
10:47 76.76 76.77 76.76 76.77 1.0K
10:48 76.75 76.76 76.75 76.76 0.5K
10:49 76.75 76.75 76.72 76.72 1.6K
10:50 76.67 76.67 76.64 76.64 1.1K
10:51 76.62 76.62 76.62 76.62 1.8K
10:52 76.47 76.50 76.47 76.48 1.9K
10:53 76.50 76.50 76.45 76.45 1.5K
10:54 76.42 76.42 76.40 76.40 1.2K
10:55 76.44 76.47 76.41 76.44 4.7K
10:56 76.41 76.47 76.41 76.44 16.6K
10:57 76.41 76.42 76.41 76.41 2.9K
10:58 76.44 76.53 76.44 76.50 3.2K
10:59 76.53 76.53 76.53 76.53 0.1K
11:00 76.47 76.49 76.47 76.49 1.5K
11:01 76.45 76.45 76.45 76.45 0.5K
11:02 76.40 76.40 76.40 76.40 1.0K
11:03 76.39 76.41 76.39 76.41 1.6K
11:04 76.42 76.48 76.42 76.46 3.3K
11:05 76.47 76.47 76.47 76.47 1.7K
11:06 76.45 76.45 76.45 76.45 1.1K
11:07 76.40 76.42 76.38 76.40 3.9K
11:08 76.42 76.49 76.42 76.49 2.2K
11:09 76.42 76.46 76.42 76.46 0.2K
11:10 76.47 76.47 76.47 76.47 1.0K
11:11 76.56 76.56 76.56 76.56 2.2K
11:12 76.54 76.54 76.54 76.53 0.2K
11:14 76.45 76.45 76.45 76.44 0.8K
11:18 76.55 76.55 76.55 76.55 0.4K
11:19 76.54 76.54 76.54 76.54 1.0K
11:20 76.52 76.52 76.52 76.52 0.3K
11:21 76.60 76.60 76.58 76.58 0.6K
11:23 76.58 76.60 76.58 76.60 0.9K
11:24 76.58 76.58 76.58 76.58 0.3K
11:25 76.59 76.59 76.59 76.59 0.6K
11:27 76.52 76.52 76.52 76.52 1.6K
11:29 76.58 76.58 76.58 76.58 0.1K
11:30 76.57 76.57 76.53 76.56 3.0K
11:32 76.60 76.60 76.60 76.60 0.1K
11:33 76.61 76.61 76.61 76.61 0.5K
11:34 76.57 76.57 76.57 76.57 1.3K
11:35 76.53 76.53 76.53 76.53 0.2K
11:37 76.60 76.60 76.58 76.59 1.4K
11:38 76.66 76.66 76.66 76.66 1.0K
11:39 76.69 76.69 76.68 76.68 4.7K
11:41 76.69 76.69 76.67 76.67 1.2K
11:42 76.69 76.69 76.69 76.69 0.6K
11:44 76.64 76.64 76.64 76.64 0.6K
11:45 76.65 76.65 76.65 76.65 0.4K
11:46 76.57 76.57 76.57 76.57 1.3K
11:49 76.49 76.49 76.49 76.49 0.2K
11:50 76.46 76.46 76.46 76.46 0.3K
11:51 76.45 76.49 76.45 76.49 2.0K
11:52 76.48 76.48 76.48 76.48 2.6K
11:53 76.51 76.51 76.51 76.51 0.4K
11:54 76.50 76.50 76.50 76.50 1.1K
11:56 76.49 76.49 76.49 76.49 1.3K
11:59 76.51 76.51 76.50 76.50 0.8K
12:01 76.49 76.49 76.49 76.49 0.1K
12:03 76.46 76.46 76.46 76.46 0.7K
12:04 76.41 76.41 76.41 76.41 0.7K
12:06 76.41 76.41 76.37 76.37 2.9K
12:07 76.35 76.35 76.35 76.35 0.1K
12:08 76.34 76.36 76.34 76.36 0.7K
12:09 76.37 76.37 76.35 76.35 0.4K
12:10 76.35 76.41 76.32 76.41 2.6K
12:12 76.38 76.38 76.35 76.35 0.7K
12:13 76.36 76.38 76.34 76.34 0.9K
12:15 76.36 76.37 76.36 76.37 0.9K
12:16 76.33 76.33 76.33 76.33 0.5K
12:17 76.40 76.43 76.40 76.43 0.3K
12:18 76.39 76.39 76.38 76.38 1.2K
12:19 76.35 76.35 76.35 76.35 0.8K
12:20 76.37 76.37 76.37 76.37 0.3K
12:21 76.36 76.36 76.23 76.23 6.7K
12:22 76.23 76.23 76.23 76.23 0.5K
12:23 76.22 76.23 76.21 76.23 5.4K
12:24 76.22 76.22 76.22 76.22 0.1K
12:25 76.23 76.24 76.23 76.24 0.4K
12:26 76.24 76.24 76.24 76.24 0.5K
12:27 76.23 76.23 76.23 76.23 1.8K
12:28 76.23 76.23 76.22 76.22 0.4K
12:29 76.20 76.20 76.19 76.19 0.4K
12:31 76.18 76.21 76.17 76.19 5.0K
12:32 76.23 76.23 76.22 76.22 1.8K
12:36 76.20 76.20 76.20 76.20 0.8K
12:38 76.18 76.18 76.18 76.18 0.3K
12:39 76.20 76.25 76.20 76.25 1.5K
12:40 76.30 76.30 76.30 76.30 0.2K
12:41 76.30 76.30 76.30 76.30 0.2K
12:42 76.32 76.32 76.27 76.27 0.3K
12:43 76.31 76.31 76.31 76.31 0.4K
12:45 76.30 76.30 76.30 76.30 0.9K
12:46 76.34 76.34 76.34 76.34 1.4K
12:49 76.40 76.40 76.40 76.40 0.3K
12:50 76.40 76.40 76.40 76.40 0.5K
12:52 76.46 76.46 76.46 76.46 0.1K
12:53 76.46 76.46 76.46 76.46 0.1K
12:54 76.51 76.51 76.51 76.51 1.7K
12:55 76.48 76.48 76.48 76.48 0.5K
12:56 76.48 76.48 76.48 76.48 0.5K
12:57 76.47 76.47 76.47 76.47 0.4K
12:58 76.47 76.47 76.43 76.43 0.6K
12:59 76.42 76.42 76.42 76.42 2.5K
13:00 76.46 76.46 76.46 76.46 7.5K
13:01 76.45 76.45 76.44 76.44 0.6K
13:04 76.42 76.42 76.39 76.39 1.0K
13:06 76.36 76.36 76.36 76.36 1.5K
13:09 76.36 76.36 76.36 76.36 0.5K
13:10 76.34 76.34 76.34 76.34 0.3K
13:11 76.33 76.33 76.33 76.33 0.9K
13:12 76.34 76.34 76.34 76.33 0.9K
13:16 76.43 76.43 76.43 76.43 0.1K
13:17 76.39 76.39 76.39 76.39 3.5K
13:22 76.28 76.28 76.28 76.28 0.7K
13:25 76.34 76.34 76.34 76.34 1.1K
13:28 76.27 76.28 76.27 76.27 3.5K
13:29 76.28 76.28 76.27 76.28 5.0K
13:30 76.29 76.32 76.29 76.32 2.3K
13:31 76.31 76.31 76.31 76.31 0.5K
13:32 76.29 76.29 76.27 76.28 0.6K
13:33 76.29 76.29 76.29 76.29 1.3K
13:34 76.32 76.32 76.32 76.32 1.6K
13:35 76.31 76.31 76.29 76.29 3.3K
13:36 76.24 76.24 76.24 76.24 0.2K
13:37 76.23 76.24 76.23 76.24 0.8K
13:38 76.22 76.22 76.22 76.22 0.3K
13:39 76.28 76.28 76.28 76.28 0.8K
13:40 76.24 76.24 76.24 76.24 0.7K
13:41 76.22 76.22 76.22 76.22 0.1K
13:42 76.24 76.25 76.23 76.23 0.5K
13:43 76.23 76.26 76.23 76.26 3.8K
13:44 76.22 76.22 76.22 76.22 0.8K
13:46 76.24 76.24 76.24 76.24 0.6K
13:49 76.29 76.29 76.29 76.29 0.6K
13:50 76.33 76.33 76.33 76.33 0.6K
13:51 76.23 76.23 76.18 76.18 8.9K
13:52 76.18 76.18 76.11 76.11 1.8K
13:53 76.00 76.02 76.00 76.02 3.9K
13:54 76.03 76.05 76.03 76.05 0.3K
13:55 75.98 75.99 75.98 75.99 9.3K
13:57 75.93 75.95 75.93 75.95 8.3K
13:58 75.98 75.98 75.95 75.95 2.3K
13:59 75.95 76.00 75.95 76.00 10.1K
14:00 76.05 76.16 75.87 76.06 18.2K
14:01 76.13 76.17 76.13 76.13 3.2K
14:02 76.24 76.24 76.21 76.21 13.4K
14:03 76.28 76.28 76.26 76.26 0.4K
14:04 76.24 76.24 76.24 76.24 1.2K
14:05 76.22 76.22 76.22 76.22 3.7K
14:06 76.07 76.07 76.00 76.03 14.3K
14:07 75.97 75.97 75.96 75.96 1.0K
14:08 75.97 75.97 75.81 75.81 1.8K
14:09 75.82 75.82 75.73 75.75 9.5K
14:10 75.73 75.74 75.68 75.74 8.0K
14:11 75.81 75.83 75.77 75.77 2.3K
14:12 75.75 75.78 75.72 75.78 1.4K
14:13 75.84 75.90 75.84 75.90 1.1K
14:14 75.88 75.89 75.86 75.86 2.6K
14:15 75.90 75.90 75.90 75.90 2.4K
14:16 75.93 75.93 75.89 75.89 2.1K
14:17 75.90 76.00 75.90 75.99 1.2K
14:18 75.99 76.00 75.95 75.95 1.2K
14:19 76.01 76.01 76.01 76.01 1.2K
14:20 76.11 76.11 76.09 76.11 1.2K
14:21 76.09 76.11 76.09 76.11 1.3K
14:23 76.16 76.16 76.16 76.16 0.2K
14:24 76.13 76.13 76.09 76.09 13.1K
14:25 76.09 76.09 76.09 76.09 1.3K
14:26 76.12 76.13 76.12 76.13 1.3K
14:27 76.16 76.16 76.16 76.16 0.8K
14:28 76.18 76.18 76.17 76.17 1.2K
14:29 76.13 76.13 76.11 76.11 1.5K
14:30 76.01 76.01 76.01 76.01 1.0K
14:31 76.06 76.12 76.06 76.11 5.1K
14:32 76.12 76.20 76.12 76.19 4.1K
14:33 76.32 76.37 76.32 76.37 2.7K
14:34 76.42 76.44 76.42 76.44 0.3K
14:35 76.40 76.44 76.37 76.44 24.2K
14:36 76.37 76.37 76.34 76.37 2.8K
14:37 76.40 76.44 76.40 76.44 3.8K
14:38 76.42 76.42 76.32 76.32 2.6K
14:39 76.29 76.29 76.21 76.24 13.4K
14:40 76.28 76.31 76.28 76.31 1.4K
14:41 76.22 76.22 76.22 76.22 0.5K
14:42 76.27 76.27 76.23 76.24 0.7K
14:43 76.23 76.23 76.14 76.14 2.3K
14:44 76.12 76.12 76.08 76.08 2.1K
14:45 76.10 76.14 76.09 76.09 6.8K
14:46 76.13 76.13 76.03 76.03 1.9K
14:47 75.98 75.98 75.93 75.95 2.3K
14:48 75.96 75.96 75.89 75.89 6.6K
14:49 75.87 75.91 75.87 75.91 0.7K
14:50 75.88 75.96 75.88 75.89 10.0K
14:51 75.94 75.94 75.91 75.92 3.4K
14:52 75.89 75.91 75.88 75.88 2.1K
14:53 75.79 75.89 75.76 75.89 4.1K
14:54 75.93 75.93 75.93 75.93 0.8K
14:55 75.94 75.99 75.94 75.99 6.3K
14:56 76.03 76.11 76.03 76.09 5.3K
14:57 76.13 76.23 76.13 76.23 2.6K
14:58 76.23 76.23 76.19 76.19 1.5K
14:59 76.18 76.21 76.18 76.21 3.7K
15:00 76.26 76.26 76.17 76.17 2.6K
15:01 76.20 76.20 76.17 76.17 1.4K
15:02 76.10 76.12 76.10 76.12 3.5K
15:04 76.14 76.14 76.14 76.14 0.4K
15:05 76.04 76.04 76.04 76.04 2.1K
15:07 76.04 76.11 76.04 76.11 2.6K
15:08 76.17 76.17 76.16 76.16 0.6K
15:09 76.15 76.15 76.14 76.14 0.3K
15:10 76.16 76.16 76.16 76.16 0.4K
15:11 76.08 76.08 76.08 76.08 0.5K
15:12 76.08 76.08 76.08 76.08 0.9K
15:14 76.11 76.11 76.10 76.10 2.2K
15:15 76.11 76.11 76.10 76.10 2.2K
15:16 75.99 75.99 75.99 75.99 0.2K
15:17 75.94 75.94 75.94 75.94 0.1K
15:18 75.96 75.96 75.96 75.96 1.8K
15:22 76.07 76.07 76.07 76.07 4.7K
15:23 76.06 76.06 76.02 76.02 0.8K
15:24 75.94 75.94 75.94 75.94 1.3K
15:25 75.87 75.87 75.87 75.87 0.5K
15:26 75.88 75.88 75.85 75.85 1.7K
15:27 75.82 75.82 75.75 75.75 1.7K
15:28 75.81 75.83 75.79 75.83 11.0K
15:29 75.78 75.78 75.75 75.77 1.6K
15:30 75.74 75.74 75.64 75.73 4.7K
15:31 75.69 75.71 75.66 75.66 2.9K
15:32 75.68 75.68 75.66 75.66 0.9K
15:33 75.60 75.60 75.60 75.60 3.3K
15:34 75.73 75.73 75.61 75.61 2.3K
15:35 75.59 75.60 75.59 75.60 2.9K
15:36 75.71 75.73 75.71 75.73 0.7K
15:37 75.75 75.77 75.75 75.77 2.2K
15:38 75.76 75.77 75.72 75.72 4.6K
15:39 75.73 75.74 75.73 75.74 1.6K
15:40 75.81 75.81 75.78 75.78 0.6K
15:41 75.78 75.94 75.72 75.94 7.3K
15:42 75.99 76.10 75.99 76.10 9.0K
15:43 76.13 76.26 76.13 76.26 5.2K
15:44 76.16 76.16 76.10 76.10 7.2K
15:45 76.12 76.16 76.12 76.13 5.5K
15:46 76.05 76.05 76.00 76.00 2.7K
15:47 75.99 75.99 75.91 75.91 10.9K
15:48 75.96 75.99 75.93 75.99 2.5K
15:49 75.98 75.98 75.94 75.95 3.0K
15:50 75.91 75.91 75.84 75.86 8.8K
15:51 75.87 75.91 75.87 75.91 2.3K
15:52 75.91 75.99 75.91 75.99 1.9K
15:53 75.99 75.99 75.88 75.88 3.4K
15:54 75.90 75.90 75.86 75.89 3.7K
15:55 75.88 75.94 75.86 75.94 5.0K
15:56 75.97 75.97 75.97 75.97 1.0K
15:57 75.97 75.99 75.96 75.96 3.6K
15:58 75.95 75.95 75.90 75.90 4.0K
15:59 75.91 75.96 75.90 75.90 43.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし