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 81.90 81.90 81.82 81.90 114.1K
09:31 81.83 81.97 81.83 81.90 10.6K
09:32 81.88 81.98 81.88 81.98 11.0K
09:33 81.99 82.00 81.99 82.00 6.3K
09:34 81.95 81.95 81.87 81.90 6.8K
09:35 81.88 82.00 81.81 82.00 16.7K
09:36 81.98 81.99 81.83 81.83 10.6K
09:37 81.80 81.80 81.72 81.74 8.5K
09:38 81.78 81.78 81.73 81.77 4.0K
09:39 81.82 81.83 81.78 81.79 7.5K
09:40 81.83 81.89 81.78 81.89 8.6K
09:41 81.89 81.90 81.85 81.88 7.6K
09:42 81.85 81.85 81.77 81.77 8.6K
09:43 81.76 81.76 81.74 81.74 3.6K
09:44 81.76 81.78 81.73 81.73 3.5K
09:45 81.74 81.75 81.63 81.65 4.7K
09:46 81.66 81.68 81.58 81.64 3.9K
09:47 81.63 81.65 81.63 81.65 10.6K
09:48 81.63 81.67 81.63 81.64 8.9K
09:49 81.68 81.70 81.65 81.66 2.4K
09:50 81.74 81.81 81.74 81.81 3.7K
09:51 81.86 81.86 81.78 81.80 5.4K
09:52 81.79 81.83 81.79 81.83 2.8K
09:53 81.85 81.86 81.81 81.84 17.1K
09:54 81.85 81.87 81.85 81.85 3.7K
09:55 81.88 81.88 81.81 81.88 5.3K
09:56 81.86 81.89 81.85 81.89 3.7K
09:57 81.88 81.89 81.88 81.89 3.7K
09:58 81.92 81.93 81.88 81.89 6.0K
09:59 81.88 81.89 81.85 81.87 5.8K
10:00 81.88 81.88 81.85 81.85 1.8K
10:01 81.85 81.86 81.83 81.84 1.7K
10:02 81.78 81.82 81.78 81.80 2.5K
10:03 81.69 81.71 81.69 81.70 2.1K
10:04 81.67 81.67 81.60 81.60 3.9K
10:05 81.60 81.60 81.53 81.59 8.5K
10:06 81.59 81.66 81.59 81.64 2.0K
10:07 81.66 81.66 81.63 81.63 4.4K
10:08 81.63 81.67 81.62 81.62 4.9K
10:09 81.54 81.54 81.47 81.49 20.4K
10:10 81.43 81.46 81.40 81.46 7.6K
10:11 81.44 81.44 81.31 81.32 14.6K
10:12 81.37 81.39 81.28 81.31 8.2K
10:13 81.29 81.37 81.28 81.35 11.9K
10:14 81.35 81.36 81.31 81.33 18.1K
10:15 81.28 81.28 81.17 81.20 24.5K
10:16 81.19 81.20 81.17 81.20 25.9K
10:17 81.20 81.32 81.20 81.32 54.6K
10:18 81.33 81.33 81.31 81.32 85.1K
10:19 81.33 81.44 81.32 81.44 9.3K
10:20 81.43 81.49 81.43 81.48 8.0K
10:21 81.50 81.51 81.43 81.51 16.0K
10:22 81.52 81.54 81.52 81.52 6.9K
10:23 81.56 81.56 81.50 81.52 5.1K
10:24 81.52 81.55 81.50 81.55 18.4K
10:25 81.49 81.51 81.49 81.49 6.4K
10:26 81.51 81.52 81.43 81.43 10.0K
10:27 81.47 81.58 81.47 81.58 4.5K
10:28 81.59 81.63 81.59 81.60 12.2K
10:29 81.61 81.61 81.54 81.57 17.3K
10:30 81.55 81.56 81.48 81.53 13.0K
10:31 81.50 81.53 81.46 81.50 6.5K
10:32 81.51 81.53 81.43 81.43 5.0K
10:33 81.42 81.42 81.37 81.40 6.8K
10:34 81.39 81.44 81.34 81.36 7.0K
10:35 81.38 81.39 81.33 81.33 7.7K
10:36 81.34 81.34 81.29 81.33 14.2K
10:37 81.40 81.40 81.35 81.39 5.2K
10:38 81.42 81.42 81.33 81.37 11.1K
10:39 81.35 81.43 81.35 81.43 16.6K
10:40 81.44 81.46 81.43 81.46 4.1K
10:41 81.43 81.45 81.41 81.43 8.6K
10:42 81.44 81.44 81.39 81.39 10.1K
10:43 81.42 81.45 81.42 81.42 6.1K
10:44 81.42 81.42 81.34 81.37 17.3K
10:45 81.35 81.44 81.35 81.44 9.4K
10:46 81.47 81.47 81.37 81.37 6.3K
10:47 81.29 81.29 81.23 81.23 4.2K
10:48 81.26 81.26 81.19 81.21 4.4K
10:49 81.19 81.23 81.19 81.23 9.6K
10:50 81.27 81.33 81.25 81.33 7.5K
10:51 81.32 81.33 81.32 81.33 2.6K
10:52 81.35 81.35 81.33 81.35 5.2K
10:53 81.33 81.41 81.33 81.41 8.0K
10:54 81.39 81.39 81.39 81.39 2.5K
10:55 81.37 81.39 81.36 81.39 8.0K
10:56 81.39 81.40 81.39 81.39 6.6K
10:57 81.36 81.39 81.36 81.37 6.6K
10:58 81.37 81.41 81.37 81.41 3.4K
10:59 81.39 81.40 81.39 81.40 6.7K
11:00 81.39 81.41 81.34 81.41 5.5K
11:01 81.41 81.41 81.36 81.36 10.4K
11:02 81.37 81.42 81.37 81.42 8.1K
11:03 81.43 81.45 81.43 81.45 5.3K
11:04 81.46 81.49 81.46 81.47 10.3K
11:05 81.45 81.50 81.41 81.50 5.5K
11:06 81.48 81.52 81.48 81.51 3.8K
11:07 81.54 81.60 81.52 81.60 8.4K
11:08 81.63 81.63 81.60 81.62 2.1K
11:09 81.63 81.67 81.63 81.65 5.3K
11:10 81.69 81.69 81.66 81.66 0.6K
11:11 81.68 81.73 81.68 81.72 4.3K
11:12 81.81 81.90 81.81 81.90 21.9K
11:13 81.93 81.93 81.91 81.93 5.2K
11:14 81.95 81.95 81.89 81.89 8.0K
11:15 81.89 81.91 81.85 81.85 9.2K
11:16 81.85 81.85 81.83 81.83 2.1K
11:17 81.83 81.83 81.79 81.81 1.4K
11:18 81.84 81.84 81.79 81.79 7.4K
11:19 81.80 81.83 81.80 81.81 4.9K
11:20 81.82 81.82 81.81 81.81 0.8K
11:21 81.73 81.73 81.73 81.72 1.0K
11:22 81.76 81.79 81.76 81.79 2.9K
11:23 81.78 81.78 81.76 81.76 9.7K
11:24 81.78 81.78 81.77 81.77 0.5K
11:25 81.77 81.82 81.77 81.82 7.8K
11:26 81.82 81.82 81.82 81.82 0.4K
11:27 81.83 81.83 81.82 81.82 0.8K
11:28 81.84 81.88 81.84 81.87 5.9K
11:29 81.87 81.87 81.82 81.82 1.4K
11:30 81.81 81.87 81.81 81.84 5.1K
11:31 81.83 81.83 81.82 81.82 1.2K
11:32 81.75 81.75 81.72 81.72 3.2K
11:34 81.70 81.70 81.68 81.68 1.0K
11:35 81.65 81.66 81.65 81.66 1.5K
11:36 81.67 81.67 81.66 81.66 1.1K
11:37 81.64 81.64 81.64 81.64 0.2K
11:38 81.70 81.78 81.70 81.78 5.3K
11:39 81.80 81.80 81.80 81.80 1.4K
11:40 81.84 81.87 81.83 81.83 8.7K
11:41 81.84 81.85 81.84 81.83 1.8K
11:42 81.82 81.82 81.79 81.79 3.0K
11:43 81.76 81.78 81.76 81.76 1.5K
11:44 81.76 81.76 81.75 81.75 0.9K
11:45 81.73 81.73 81.73 81.73 0.1K
11:46 81.74 81.79 81.74 81.78 3.1K
11:47 81.73 81.73 81.72 81.72 0.6K
11:48 81.70 81.72 81.70 81.72 0.7K
11:49 81.69 81.69 81.67 81.68 1.1K
11:50 81.68 81.68 81.67 81.67 0.7K
11:51 81.67 81.67 81.67 81.67 1.4K
11:53 81.66 81.66 81.66 81.66 0.2K
11:54 81.67 81.68 81.67 81.68 2.7K
11:55 81.69 81.70 81.69 81.70 2.2K
11:56 81.68 81.71 81.68 81.71 0.7K
11:57 81.72 81.74 81.72 81.72 1.5K
11:58 81.83 81.83 81.83 81.83 0.9K
11:59 81.83 81.83 81.83 81.83 0.9K
12:01 81.75 81.75 81.72 81.72 9.0K
12:02 81.73 81.75 81.73 81.75 1.9K
12:03 81.72 81.72 81.70 81.70 3.7K
12:04 81.72 81.77 81.72 81.77 2.6K
12:05 81.79 81.87 81.79 81.85 4.0K
12:06 81.88 81.88 81.85 81.85 1.0K
12:07 81.88 81.92 81.88 81.92 5.3K
12:08 81.91 81.98 81.91 81.98 12.3K
12:09 81.97 81.97 81.93 81.93 2.7K
12:10 81.93 81.99 81.93 81.99 2.5K
12:11 81.97 82.00 81.97 82.00 15.2K
12:12 82.03 82.14 82.03 82.14 8.3K
12:13 82.19 82.24 82.19 82.24 5.3K
12:14 82.32 82.33 82.28 82.29 5.1K
12:15 82.34 82.34 82.25 82.34 19.7K
12:16 82.34 82.40 82.27 82.28 3.7K
12:17 82.30 82.35 82.29 82.35 3.7K
12:18 82.29 82.29 82.26 82.27 1.5K
12:19 82.26 82.26 82.26 82.26 0.6K
12:20 82.19 82.23 82.19 82.19 5.6K
12:21 82.19 82.19 82.15 82.15 8.2K
12:23 82.09 82.16 82.09 82.16 1.8K
12:24 82.10 82.13 82.10 82.13 1.4K
12:25 82.13 82.23 82.13 82.20 5.0K
12:26 82.25 82.25 82.25 82.25 1.4K
12:27 82.22 82.25 82.22 82.23 1.8K
12:28 82.25 82.26 82.25 82.26 2.3K
12:29 82.18 82.18 82.18 82.18 0.5K
12:30 82.21 82.21 82.16 82.16 1.8K
12:31 82.24 82.27 82.24 82.27 0.8K
12:32 82.25 82.25 82.23 82.23 0.8K
12:33 82.22 82.22 82.22 82.22 3.3K
12:34 82.21 82.21 82.17 82.17 6.0K
12:35 82.20 82.27 82.19 82.25 5.6K
12:36 82.25 82.25 82.24 82.24 0.7K
12:37 82.07 82.08 82.06 82.06 6.3K
12:38 82.07 82.12 82.06 82.12 4.7K
12:39 82.15 82.17 82.15 82.17 2.6K
12:40 82.15 82.15 82.15 82.15 0.7K
12:41 82.13 82.15 82.13 82.15 1.7K
12:42 82.11 82.13 82.11 82.13 1.2K
12:43 82.06 82.06 82.05 82.05 0.4K
12:44 82.03 82.03 82.01 82.01 3.0K
12:45 82.02 82.05 82.02 82.04 1.3K
12:46 82.02 82.03 82.01 82.01 3.0K
12:48 82.05 82.05 81.98 81.98 2.0K
12:49 81.96 81.98 81.96 81.98 0.5K
12:50 81.99 82.00 81.98 82.00 20.5K
12:51 82.00 82.00 81.89 81.89 6.1K
12:52 81.91 81.91 81.89 81.91 12.2K
12:53 81.91 81.92 81.91 81.92 1.1K
12:55 81.95 81.96 81.92 81.92 2.3K
12:56 81.93 81.94 81.93 81.94 1.6K
12:57 81.93 81.93 81.90 81.90 1.1K
12:58 81.90 81.90 81.87 81.88 2.0K
12:59 81.87 81.87 81.83 81.85 3.3K
13:00 81.87 81.87 81.83 81.83 1.3K
13:01 81.86 81.91 81.86 81.91 2.1K
13:02 81.90 81.90 81.89 81.89 0.7K
13:03 81.92 81.95 81.92 81.95 0.9K
13:04 81.93 81.94 81.92 81.93 2.9K
13:05 81.93 81.95 81.93 81.95 0.5K
13:06 81.93 81.95 81.91 81.95 1.2K
13:07 82.03 82.03 82.03 82.03 6.5K
13:08 82.04 82.04 81.96 81.96 1.6K
13:09 81.94 81.94 81.94 81.94 2.4K
13:11 81.91 81.94 81.91 81.94 1.1K
13:12 81.94 81.96 81.94 81.96 3.0K
13:13 81.99 81.99 81.99 81.99 2.6K
13:14 81.94 81.95 81.94 81.95 3.9K
13:15 81.99 82.02 81.99 82.02 3.4K
13:16 82.00 82.03 82.00 82.03 5.6K
13:17 82.04 82.04 82.04 82.04 1.8K
13:18 81.97 81.97 81.97 81.97 0.2K
13:19 81.99 82.00 81.94 81.96 6.7K
13:20 81.96 81.98 81.96 81.98 1.1K
13:21 81.97 81.97 81.97 81.97 0.7K
13:22 81.99 81.99 81.99 81.99 5.2K
13:23 82.00 82.00 81.98 81.99 2.9K
13:24 82.05 82.06 82.05 82.06 1.3K
13:25 82.03 82.10 82.03 82.10 9.2K
13:26 82.09 82.09 82.04 82.04 4.4K
13:27 81.99 81.99 81.95 81.95 4.8K
13:28 81.93 81.93 81.88 81.88 4.7K
13:29 81.91 81.94 81.91 81.94 5.6K
13:30 81.93 81.95 81.93 81.94 1.6K
13:32 81.93 81.93 81.93 81.93 0.8K
13:33 81.95 81.95 81.93 81.93 2.2K
13:34 81.94 81.95 81.93 81.95 2.2K
13:35 81.94 81.98 81.85 81.85 7.2K
13:36 81.86 81.91 81.86 81.91 3.5K
13:37 81.93 81.99 81.93 81.99 7.8K
13:38 81.98 81.99 81.98 81.98 1.8K
13:39 81.98 81.98 81.98 81.98 1.7K
13:41 82.07 82.12 82.07 82.12 1.2K
13:42 82.11 82.11 82.11 82.11 1.4K
13:43 82.11 82.11 82.07 82.11 1.6K
13:44 82.10 82.12 82.10 82.12 1.9K
13:45 82.12 82.12 82.12 82.12 0.9K
13:46 82.11 82.14 82.11 82.14 0.5K
13:47 82.17 82.26 82.17 82.26 6.7K
13:48 82.27 82.27 82.26 82.26 10.7K
13:49 82.26 82.26 82.26 82.26 2.5K
13:50 82.23 82.25 82.23 82.25 1.8K
13:51 82.29 82.32 82.26 82.26 17.3K
13:52 82.30 82.30 82.24 82.24 3.0K
13:53 82.20 82.22 82.20 82.21 4.4K
13:54 82.20 82.20 82.17 82.18 14.4K
13:55 82.21 82.21 82.21 82.21 0.1K
13:56 82.16 82.16 82.16 82.16 0.4K
13:57 82.15 82.23 82.15 82.23 8.1K
13:58 82.25 82.31 82.25 82.30 3.6K
13:59 82.27 82.29 82.27 82.29 3.9K
14:00 82.32 82.32 82.28 82.28 4.1K
14:01 82.29 82.29 82.24 82.24 4.0K
14:02 82.27 82.29 82.23 82.29 1.0K
14:03 82.31 82.31 82.29 82.31 1.5K
14:04 82.33 82.34 82.30 82.34 3.7K
14:05 82.34 82.36 82.34 82.36 3.6K
14:07 82.41 82.41 82.41 82.41 0.7K
14:08 82.41 82.41 82.41 82.41 1.4K
14:09 82.37 82.40 82.31 82.31 4.7K
14:10 82.35 82.37 82.35 82.37 1.0K
14:11 82.38 82.41 82.38 82.40 2.7K
14:12 82.41 82.41 82.38 82.38 5.4K
14:13 82.36 82.37 82.36 82.37 1.9K
14:14 82.38 82.39 82.38 82.39 2.6K
14:15 82.41 82.41 82.33 82.33 4.7K
14:16 82.36 82.36 82.34 82.34 5.8K
14:17 82.35 82.36 82.35 82.36 1.2K
14:18 82.32 82.36 82.32 82.36 1.6K
14:19 82.38 82.38 82.33 82.33 1.5K
14:20 82.32 82.34 82.32 82.34 2.3K
14:21 82.33 82.36 82.33 82.36 0.4K
14:22 82.37 82.40 82.37 82.39 1.5K
14:23 82.38 82.39 82.37 82.37 1.4K
14:24 82.36 82.36 82.36 82.36 3.0K
14:25 82.38 82.38 82.37 82.37 2.3K
14:27 82.39 82.41 82.39 82.41 0.7K
14:28 82.43 82.43 82.41 82.42 8.2K
14:29 82.37 82.39 82.37 82.37 5.3K
14:30 82.35 82.38 82.35 82.38 3.0K
14:31 82.37 82.37 82.33 82.35 13.1K
14:32 82.35 82.35 82.33 82.34 3.2K
14:33 82.34 82.34 82.30 82.30 3.3K
14:34 82.29 82.31 82.26 82.26 3.0K
14:35 82.28 82.33 82.28 82.31 1.4K
14:36 82.29 82.29 82.26 82.26 4.0K
14:37 82.23 82.23 82.19 82.22 2.3K
14:38 82.24 82.25 82.24 82.25 2.5K
14:39 82.27 82.27 82.24 82.24 1.5K
14:40 82.24 82.24 82.21 82.23 2.4K
14:41 82.21 82.24 82.21 82.24 1.7K
14:42 82.22 82.22 82.22 82.22 0.9K
14:43 82.19 82.23 82.19 82.23 1.1K
14:44 82.21 82.21 82.19 82.20 5.5K
14:45 82.22 82.23 82.15 82.17 3.4K
14:46 82.19 82.21 82.19 82.21 4.4K
14:47 82.25 82.26 82.25 82.25 2.6K
14:48 82.27 82.28 82.27 82.28 2.4K
14:49 82.29 82.29 82.29 82.29 2.0K
14:50 82.25 82.25 82.23 82.23 6.3K
14:51 82.24 82.25 82.22 82.25 1.5K
14:52 82.28 82.30 82.28 82.30 7.1K
14:53 82.30 82.32 82.30 82.32 1.9K
14:54 82.34 82.35 82.33 82.35 5.7K
14:55 82.32 82.34 82.32 82.34 3.6K
14:56 82.33 82.36 82.33 82.36 1.8K
14:57 82.33 82.36 82.33 82.36 8.2K
14:58 82.36 82.36 82.34 82.35 7.6K
15:00 82.31 82.31 82.30 82.30 1.7K
15:01 82.29 82.33 82.29 82.33 5.1K
15:02 82.38 82.38 82.38 82.38 0.5K
15:03 82.36 82.36 82.34 82.35 5.6K
15:04 82.31 82.34 82.31 82.31 2.1K
15:05 82.31 82.32 82.30 82.32 2.0K
15:06 82.32 82.32 82.27 82.27 7.1K
15:07 82.24 82.27 82.24 82.27 3.0K
15:08 82.24 82.26 82.23 82.26 3.3K
15:09 82.23 82.23 82.21 82.21 4.3K
15:10 82.26 82.26 82.26 82.26 1.9K
15:11 82.26 82.28 82.26 82.28 3.5K
15:12 82.27 82.31 82.27 82.30 6.3K
15:13 82.29 82.29 82.29 82.29 0.9K
15:14 82.29 82.30 82.29 82.29 1.9K
15:15 82.27 82.27 82.26 82.27 2.3K
15:16 82.23 82.28 82.23 82.27 4.9K
15:17 82.27 82.27 82.21 82.23 5.9K
15:18 82.21 82.22 82.20 82.21 4.2K
15:19 82.25 82.33 82.25 82.32 2.9K
15:20 82.32 82.32 82.30 82.30 3.6K
15:21 82.30 82.33 82.30 82.30 10.2K
15:22 82.33 82.34 82.33 82.33 3.7K
15:23 82.30 82.30 82.30 82.30 10.3K
15:24 82.33 82.33 82.33 82.33 0.4K
15:25 82.35 82.45 82.35 82.44 6.5K
15:26 82.45 82.55 82.45 82.50 27.6K
15:27 82.50 82.58 82.50 82.58 9.6K
15:28 82.58 82.61 82.57 82.57 16.1K
15:29 82.57 82.60 82.57 82.58 4.2K
15:30 82.54 82.63 82.52 82.63 4.1K
15:31 82.62 82.64 82.62 82.63 6.9K
15:32 82.64 82.64 82.62 82.63 6.4K
15:33 82.61 82.65 82.61 82.65 6.2K
15:34 82.68 82.68 82.63 82.64 9.8K
15:35 82.64 82.66 82.59 82.66 7.4K
15:36 82.62 82.67 82.61 82.66 4.1K
15:37 82.67 82.70 82.67 82.69 19.1K
15:38 82.72 82.72 82.68 82.69 10.4K
15:39 82.67 82.67 82.60 82.61 5.6K
15:40 82.61 82.62 82.58 82.58 3.5K
15:41 82.58 82.62 82.58 82.62 4.0K
15:42 82.64 82.73 82.64 82.73 2.5K
15:43 82.74 82.75 82.72 82.73 19.8K
15:44 82.77 82.79 82.76 82.77 18.8K
15:45 82.76 82.78 82.75 82.78 11.0K
15:46 82.81 82.84 82.80 82.81 8.4K
15:47 82.83 82.86 82.83 82.86 8.3K
15:48 82.87 82.89 82.85 82.87 6.2K
15:49 82.86 82.87 82.85 82.87 4.9K
15:50 82.87 82.87 82.83 82.86 13.1K
15:51 82.86 82.86 82.68 82.69 15.4K
15:52 82.68 82.68 82.52 82.54 28.2K
15:53 82.56 82.57 82.47 82.57 17.4K
15:54 82.61 82.65 82.60 82.61 11.8K
15:55 82.59 82.64 82.55 82.64 12.8K
15:56 82.62 82.65 82.60 82.62 4.1K
15:57 82.61 82.63 82.51 82.61 10.1K
15:58 82.65 82.65 82.63 82.63 8.2K
15:59 82.65 82.76 82.64 82.73 42.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし