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 82.14 82.17 82.12 82.14 86.5K
09:31 82.12 82.14 82.12 82.14 4.3K
09:32 82.14 82.17 82.14 82.14 13.5K
09:33 82.23 82.31 82.22 82.31 7.9K
09:34 82.30 82.35 82.23 82.23 7.3K
09:35 82.29 82.30 82.23 82.23 17.0K
09:36 82.27 82.29 82.27 82.27 1.8K
09:37 82.23 82.23 82.11 82.11 12.1K
09:38 82.08 82.08 81.99 82.05 9.8K
09:39 82.13 82.21 82.13 82.21 10.2K
09:40 82.29 82.29 82.18 82.18 1.8K
09:41 82.13 82.15 82.08 82.15 3.5K
09:42 82.17 82.19 82.10 82.10 6.2K
09:43 82.11 82.14 82.07 82.08 6.1K
09:44 82.03 82.03 81.80 81.82 24.9K
09:45 81.84 81.84 81.80 81.82 14.0K
09:46 81.81 81.86 81.70 81.81 19.0K
09:47 81.79 81.81 81.73 81.73 8.7K
09:48 81.73 81.73 81.68 81.71 11.3K
09:49 81.64 81.74 81.62 81.74 19.4K
09:50 81.72 81.75 81.70 81.75 7.9K
09:51 81.81 81.86 81.80 81.86 13.4K
09:52 81.89 81.98 81.89 81.96 3.1K
09:53 81.94 81.94 81.88 81.88 6.0K
09:54 81.90 81.95 81.88 81.88 12.1K
09:55 81.91 81.91 81.87 81.91 8.5K
09:56 81.88 81.95 81.83 81.95 8.9K
09:57 81.98 81.98 81.93 81.97 4.5K
09:58 81.96 81.99 81.95 81.99 3.3K
09:59 82.01 82.04 81.99 82.04 3.9K
10:00 82.06 82.06 81.97 82.02 5.5K
10:01 82.01 82.02 81.95 81.97 1.9K
10:02 81.96 81.96 81.94 81.95 2.4K
10:03 81.93 81.95 81.88 81.88 7.2K
10:04 81.95 81.96 81.92 81.96 3.2K
10:05 81.95 81.95 81.84 81.84 4.8K
10:06 81.88 81.88 81.80 81.80 11.8K
10:07 81.80 81.81 81.73 81.78 4.7K
10:08 81.78 81.84 81.78 81.83 0.9K
10:09 81.85 81.88 81.84 81.84 7.1K
10:10 81.77 81.77 81.71 81.71 19.2K
10:11 81.70 81.70 81.65 81.65 8.7K
10:12 81.59 81.64 81.59 81.63 22.7K
10:13 81.65 81.69 81.65 81.69 11.6K
10:14 81.68 81.68 81.64 81.64 8.3K
10:15 81.59 81.59 81.50 81.50 20.6K
10:16 81.52 81.55 81.52 81.55 13.5K
10:17 81.57 81.59 81.57 81.59 2.2K
10:18 81.54 81.61 81.50 81.50 6.0K
10:19 81.52 81.52 81.46 81.48 6.2K
10:20 81.54 81.54 81.43 81.43 8.3K
10:21 81.43 81.47 81.43 81.47 3.7K
10:22 81.42 81.49 81.40 81.49 3.5K
10:23 81.52 81.56 81.52 81.54 2.6K
10:24 81.55 81.55 81.38 81.38 4.3K
10:25 81.39 81.50 81.39 81.48 7.0K
10:26 81.46 81.47 81.42 81.42 9.7K
10:27 81.46 81.49 81.45 81.44 2.6K
10:28 81.46 81.49 81.45 81.49 3.5K
10:29 81.40 81.40 81.40 81.40 0.7K
10:30 81.32 81.39 81.32 81.39 10.9K
10:31 81.31 81.31 81.25 81.25 4.3K
10:32 81.27 81.34 81.27 81.34 3.1K
10:33 81.31 81.33 81.25 81.25 6.0K
10:34 81.24 81.24 81.18 81.23 12.3K
10:35 81.20 81.36 81.20 81.36 2.3K
10:36 81.35 81.45 81.33 81.37 5.2K
10:37 81.41 81.42 81.40 81.41 1.5K
10:38 81.38 81.43 81.38 81.42 7.7K
10:39 81.42 81.43 81.38 81.38 8.7K
10:40 81.39 81.44 81.39 81.44 3.3K
10:41 81.53 81.53 81.50 81.50 2.4K
10:42 81.51 81.52 81.48 81.48 0.9K
10:43 81.52 81.56 81.52 81.56 0.9K
10:44 81.50 81.51 81.45 81.51 2.6K
10:45 81.51 81.51 81.47 81.49 4.1K
10:46 81.47 81.47 81.45 81.45 3.2K
10:47 81.45 81.48 81.45 81.47 2.8K
10:48 81.44 81.46 81.44 81.45 5.0K
10:49 81.44 81.47 81.44 81.47 2.4K
10:50 81.54 81.61 81.51 81.61 3.3K
10:51 81.61 81.61 81.56 81.57 3.3K
10:52 81.66 81.66 81.64 81.64 2.1K
10:53 81.65 81.65 81.63 81.65 4.3K
10:54 81.61 81.62 81.60 81.61 2.0K
10:55 81.57 81.57 81.56 81.56 3.6K
10:56 81.55 81.55 81.47 81.47 1.2K
10:57 81.49 81.49 81.46 81.46 1.0K
10:58 81.50 81.51 81.50 81.50 1.6K
10:59 81.49 81.50 81.49 81.50 1.0K
11:00 81.44 81.46 81.42 81.42 4.6K
11:01 81.45 81.45 81.43 81.43 0.6K
11:02 81.43 81.43 81.41 81.41 1.5K
11:03 81.36 81.36 81.31 81.34 4.9K
11:04 81.29 81.30 81.17 81.19 11.4K
11:05 81.20 81.20 81.18 81.19 9.1K
11:06 81.19 81.21 81.19 81.19 2.5K
11:07 81.27 81.30 81.24 81.30 0.9K
11:08 81.29 81.29 81.29 81.29 0.3K
11:09 81.31 81.36 81.31 81.36 1.8K
11:10 81.32 81.38 81.32 81.38 3.4K
11:11 81.42 81.43 81.38 81.41 7.2K
11:12 81.42 81.46 81.42 81.46 0.8K
11:13 81.48 81.49 81.48 81.48 2.1K
11:14 81.47 81.50 81.47 81.50 3.1K
11:15 81.48 81.51 81.48 81.51 1.2K
11:16 81.53 81.57 81.53 81.57 1.1K
11:17 81.53 81.53 81.51 81.51 0.7K
11:18 81.53 81.53 81.53 81.53 0.4K
11:20 81.44 81.44 81.39 81.39 8.4K
11:21 81.39 81.40 81.39 81.40 3.0K
11:22 81.37 81.37 81.37 81.37 1.3K
11:23 81.46 81.46 81.46 81.46 1.2K
11:26 81.49 81.52 81.47 81.52 5.3K
11:27 81.51 81.55 81.51 81.55 2.8K
11:28 81.62 81.64 81.62 81.64 10.2K
11:29 81.62 81.63 81.60 81.61 2.6K
11:30 81.60 81.60 81.55 81.56 3.1K
11:31 81.58 81.58 81.52 81.52 0.7K
11:32 81.54 81.55 81.53 81.54 1.9K
11:33 81.54 81.55 81.54 81.55 1.6K
11:34 81.66 81.67 81.66 81.66 4.6K
11:35 81.66 81.66 81.66 81.66 1.8K
11:36 81.58 81.58 81.58 81.58 0.3K
11:37 81.57 81.61 81.57 81.61 3.0K
11:38 81.61 81.63 81.60 81.61 2.3K
11:39 81.67 81.70 81.67 81.70 2.5K
11:40 81.67 81.67 81.63 81.64 2.1K
11:41 81.63 81.63 81.63 81.63 3.2K
11:42 81.62 81.71 81.62 81.67 1.2K
11:43 81.67 81.67 81.61 81.61 1.4K
11:44 81.63 81.64 81.62 81.62 3.5K
11:45 81.59 81.60 81.58 81.58 0.9K
11:46 81.57 81.57 81.51 81.51 1.0K
11:47 81.53 81.53 81.53 81.53 1.8K
11:49 81.55 81.55 81.51 81.51 3.0K
11:50 81.45 81.49 81.45 81.49 1.0K
11:51 81.50 81.50 81.48 81.48 3.3K
11:52 81.49 81.49 81.49 81.49 0.3K
11:53 81.53 81.58 81.53 81.58 1.6K
11:54 81.55 81.56 81.55 81.56 0.3K
11:55 81.55 81.55 81.55 81.55 2.3K
11:56 81.61 81.65 81.61 81.65 2.4K
11:57 81.65 81.65 81.65 81.65 0.2K
11:58 81.67 81.67 81.67 81.67 0.9K
11:59 81.67 81.68 81.67 81.68 3.5K
12:00 81.69 81.71 81.68 81.70 1.4K
12:01 81.72 81.72 81.66 81.66 11.0K
12:02 81.67 81.68 81.65 81.65 12.8K
12:03 81.68 81.69 81.66 81.69 2.7K
12:04 81.67 81.67 81.66 81.66 0.6K
12:05 81.67 81.67 81.67 81.67 1.5K
12:06 81.74 81.74 81.68 81.68 1.7K
12:07 81.69 81.70 81.61 81.61 2.0K
12:08 81.61 81.64 81.61 81.64 6.7K
12:09 81.63 81.66 81.63 81.66 0.7K
12:10 81.70 81.72 81.70 81.72 1.6K
12:12 81.74 81.74 81.74 81.74 5.8K
12:13 81.74 81.76 81.72 81.76 5.8K
12:14 81.75 81.75 81.75 81.75 0.3K
12:16 81.73 81.73 81.67 81.67 4.8K
12:17 81.68 81.68 81.63 81.65 2.6K
12:18 81.60 81.62 81.60 81.61 0.6K
12:19 81.65 81.65 81.55 81.55 7.8K
12:20 81.53 81.56 81.53 81.56 2.1K
12:21 81.59 81.59 81.57 81.57 1.1K
12:22 81.53 81.55 81.53 81.55 1.5K
12:24 81.61 81.61 81.61 81.61 1.1K
12:25 81.61 81.67 81.61 81.67 0.9K
12:26 81.69 81.69 81.69 81.69 0.3K
12:27 81.63 81.65 81.63 81.64 0.4K
12:28 81.64 81.64 81.58 81.60 0.7K
12:29 81.64 81.64 81.64 81.64 0.2K
12:30 81.66 81.66 81.63 81.63 1.7K
12:31 81.61 81.65 81.61 81.65 7.1K
12:32 81.64 81.72 81.64 81.69 3.5K
12:35 81.69 81.72 81.69 81.72 5.5K
12:36 81.69 81.71 81.69 81.71 0.6K
12:37 81.67 81.70 81.67 81.70 0.9K
12:38 81.65 81.65 81.65 81.65 0.6K
12:39 81.66 81.66 81.65 81.65 1.4K
12:40 81.70 81.71 81.62 81.62 4.9K
12:41 81.60 81.63 81.59 81.63 2.7K
12:42 81.68 81.69 81.68 81.68 2.5K
12:43 81.60 81.60 81.60 81.60 2.9K
12:44 81.62 81.62 81.60 81.60 1.0K
12:45 81.63 81.64 81.61 81.64 2.9K
12:46 81.64 81.64 81.61 81.61 1.1K
12:47 81.52 81.52 81.52 81.52 0.3K
12:48 81.54 81.54 81.54 81.54 0.7K
12:49 81.49 81.49 81.49 81.49 0.8K
12:50 81.46 81.46 81.44 81.46 2.9K
12:51 81.45 81.45 81.45 81.45 2.9K
12:52 81.48 81.48 81.45 81.47 4.8K
12:53 81.51 81.51 81.51 81.51 0.1K
12:54 81.52 81.52 81.52 81.52 0.5K
12:55 81.54 81.54 81.54 81.54 0.4K
12:56 81.54 81.58 81.54 81.56 1.9K
12:57 81.56 81.59 81.56 81.59 1.2K
12:58 81.63 81.63 81.60 81.60 1.1K
12:59 81.58 81.58 81.57 81.57 0.9K
13:00 81.57 81.57 81.57 81.57 0.3K
13:01 81.58 81.58 81.58 81.58 0.6K
13:02 81.62 81.62 81.62 81.62 0.8K
13:03 81.62 81.62 81.62 81.62 3.9K
13:04 81.61 81.61 81.61 81.61 0.1K
13:05 81.53 81.53 81.50 81.50 2.9K
13:06 81.58 81.58 81.58 81.58 0.4K
13:07 81.50 81.52 81.49 81.52 2.8K
13:08 81.53 81.53 81.48 81.48 6.2K
13:09 81.44 81.46 81.44 81.46 4.8K
13:10 81.45 81.45 81.40 81.40 0.5K
13:11 81.38 81.41 81.38 81.41 8.3K
13:12 81.34 81.34 81.33 81.33 1.2K
13:13 81.39 81.39 81.39 81.39 0.5K
13:14 81.39 81.39 81.38 81.37 3.0K
13:16 81.29 81.30 81.29 81.30 5.8K
13:17 81.26 81.28 81.26 81.28 2.1K
13:18 81.27 81.27 81.27 81.27 0.2K
13:19 81.25 81.28 81.23 81.27 2.3K
13:20 81.27 81.27 81.27 81.27 2.2K
13:21 81.18 81.19 81.18 81.19 1.5K
13:22 81.19 81.19 81.10 81.10 4.2K
13:23 81.12 81.14 81.12 81.14 0.7K
13:24 81.11 81.11 81.08 81.08 6.8K
13:25 81.09 81.09 80.94 80.97 18.2K
13:26 80.94 81.00 80.94 81.00 0.8K
13:27 80.99 81.12 80.99 81.12 3.2K
13:28 81.15 81.15 81.13 81.14 1.1K
13:29 81.15 81.15 81.15 81.15 2.9K
13:30 81.15 81.18 81.15 81.18 2.0K
13:31 81.18 81.19 81.18 81.19 0.5K
13:32 81.19 81.20 81.17 81.20 3.6K
13:33 81.18 81.20 81.18 81.20 1.5K
13:34 81.19 81.19 81.19 81.19 0.7K
13:35 81.18 81.24 81.18 81.24 2.5K
13:36 81.24 81.24 81.21 81.21 1.8K
13:37 81.19 81.22 81.19 81.21 1.6K
13:38 81.26 81.26 81.26 81.26 1.3K
13:39 81.27 81.28 81.27 81.28 0.6K
13:40 81.30 81.30 81.30 81.30 0.3K
13:41 81.31 81.31 81.31 81.31 2.9K
13:42 81.40 81.40 81.37 81.37 1.2K
13:43 81.38 81.38 81.38 81.38 1.0K
13:44 81.36 81.36 81.34 81.35 1.3K
13:45 81.34 81.34 81.34 81.34 2.6K
13:46 81.34 81.39 81.34 81.39 3.2K
13:48 81.31 81.32 81.31 81.32 3.4K
13:49 81.33 81.33 81.33 81.33 2.6K
13:50 81.34 81.39 81.34 81.39 4.9K
13:51 81.39 81.39 81.39 81.39 4.4K
13:52 81.40 81.44 81.40 81.44 4.0K
13:53 81.41 81.41 81.41 81.41 0.6K
13:54 81.41 81.41 81.41 81.41 0.4K
13:55 81.45 81.45 81.44 81.44 0.8K
13:56 81.45 81.45 81.45 81.45 0.2K
13:57 81.46 81.46 81.46 81.46 0.9K
13:59 81.48 81.48 81.48 81.48 0.4K
14:02 81.41 81.42 81.40 81.40 2.5K
14:03 81.43 81.43 81.43 81.43 0.2K
14:04 81.44 81.44 81.44 81.44 5.8K
14:06 81.48 81.48 81.48 81.48 1.1K
14:07 81.50 81.50 81.50 81.50 0.3K
14:08 81.47 81.47 81.46 81.46 1.2K
14:09 81.46 81.46 81.45 81.45 1.4K
14:11 81.35 81.36 81.35 81.36 2.3K
14:12 81.38 81.38 81.36 81.36 0.6K
14:13 81.36 81.38 81.36 81.38 0.8K
14:14 81.35 81.37 81.33 81.36 2.8K
14:15 81.33 81.33 81.33 81.33 2.2K
14:16 81.31 81.31 81.30 81.31 0.8K
14:17 81.32 81.32 81.29 81.29 1.3K
14:18 81.33 81.33 81.33 81.33 0.4K
14:19 81.37 81.58 81.37 81.58 8.9K
14:20 81.60 81.60 81.54 81.54 3.2K
14:21 81.50 81.51 81.50 81.51 3.5K
14:25 81.49 81.49 81.49 81.49 0.6K
14:26 81.52 81.52 81.52 81.52 0.5K
14:27 81.52 81.53 81.52 81.53 0.3K
14:28 81.47 81.49 81.47 81.49 1.4K
14:30 81.46 81.49 81.46 81.49 0.3K
14:31 81.51 81.52 81.50 81.50 4.0K
14:32 81.50 81.51 81.50 81.51 1.7K
14:33 81.51 81.51 81.51 81.51 1.6K
14:34 81.56 81.56 81.56 81.56 4.6K
14:35 81.59 81.59 81.55 81.56 1.0K
14:36 81.54 81.54 81.54 81.54 0.8K
14:39 81.44 81.46 81.44 81.46 1.3K
14:41 81.51 81.51 81.51 81.51 0.3K
14:42 81.50 81.52 81.50 81.52 5.4K
14:43 81.51 81.51 81.51 81.51 2.4K
14:44 81.48 81.48 81.48 81.48 2.0K
14:46 81.47 81.50 81.47 81.50 2.6K
14:47 81.54 81.54 81.54 81.54 0.3K
14:48 81.57 81.57 81.57 81.57 0.3K
14:49 81.55 81.55 81.55 81.55 0.2K
14:50 81.51 81.55 81.49 81.55 3.3K
14:51 81.56 81.56 81.56 81.56 0.8K
14:52 81.60 81.60 81.60 81.60 0.2K
14:53 81.61 81.61 81.60 81.60 1.7K
14:54 81.60 81.60 81.58 81.58 1.1K
14:55 81.58 81.58 81.58 81.58 1.1K
14:58 81.58 81.58 81.58 81.58 1.6K
14:59 81.67 81.67 81.67 81.67 2.8K
15:00 81.68 81.68 81.65 81.65 4.4K
15:01 81.64 81.64 81.63 81.63 1.6K
15:02 81.66 81.66 81.66 81.66 1.4K
15:03 81.63 81.63 81.63 81.63 1.2K
15:04 81.65 81.65 81.65 81.65 0.2K
15:05 81.64 81.64 81.64 81.64 0.3K
15:06 81.67 81.69 81.67 81.69 2.6K
15:08 81.66 81.66 81.65 81.65 4.1K
15:09 81.67 81.69 81.67 81.69 1.2K
15:10 81.69 81.69 81.69 81.69 5.0K
15:11 81.72 81.72 81.72 81.72 1.0K
15:12 81.71 81.71 81.68 81.68 1.9K
15:13 81.69 81.69 81.69 81.69 0.2K
15:14 81.70 81.70 81.68 81.68 2.9K
15:15 81.67 81.70 81.67 81.70 1.1K
15:16 81.71 81.71 81.71 81.71 0.2K
15:17 81.72 81.79 81.72 81.79 2.2K
15:18 81.79 81.80 81.77 81.77 2.0K
15:20 81.82 81.83 81.82 81.83 6.4K
15:22 81.73 81.73 81.69 81.69 2.7K
15:23 81.68 81.68 81.68 81.68 0.8K
15:24 81.71 81.71 81.71 81.71 0.9K
15:27 81.72 81.72 81.72 81.72 0.8K
15:29 81.70 81.70 81.70 81.70 1.0K
15:30 81.67 81.67 81.67 81.67 0.3K
15:31 81.69 81.69 81.69 81.69 3.0K
15:32 81.67 81.67 81.67 81.67 0.5K
15:33 81.64 81.67 81.64 81.67 6.5K
15:34 81.67 81.67 81.67 81.67 1.4K
15:35 81.69 81.69 81.69 81.69 0.8K
15:36 81.67 81.67 81.64 81.64 1.9K
15:37 81.64 81.64 81.63 81.63 1.3K
15:38 81.65 81.65 81.65 81.65 0.3K
15:39 81.61 81.64 81.61 81.64 5.4K
15:40 81.63 81.63 81.62 81.62 1.5K
15:43 81.66 81.66 81.63 81.63 2.1K
15:44 81.64 81.64 81.63 81.63 4.0K
15:45 81.63 81.63 81.63 81.63 1.8K
15:46 81.61 81.61 81.57 81.59 11.1K
15:47 81.59 81.60 81.58 81.58 2.3K
15:48 81.60 81.60 81.60 81.60 1.6K
15:49 81.61 81.61 81.61 81.61 1.8K
15:50 81.61 81.61 81.58 81.58 4.1K
15:51 81.59 81.59 81.56 81.56 1.1K
15:52 81.56 81.58 81.56 81.57 4.0K
15:53 81.57 81.57 81.56 81.56 2.7K
15:54 81.55 81.56 81.53 81.53 1.9K
15:55 81.53 81.54 81.52 81.53 3.1K
15:56 81.52 81.52 81.50 81.51 1.0K
15:57 81.52 81.52 81.49 81.51 5.6K
15:58 81.51 81.51 81.47 81.47 8.2K
15:59 81.44 81.52 81.44 81.52 20.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし