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 81.69 81.69 81.68 81.69 49.1K
09:31 81.71 81.73 81.65 81.65 3.0K
09:32 81.67 81.68 81.66 81.66 0.8K
09:33 81.69 81.70 81.68 81.70 1.2K
09:34 81.75 81.77 81.75 81.76 2.5K
09:35 81.86 81.94 81.84 81.93 18.3K
09:36 81.93 81.93 81.85 81.86 6.2K
09:37 81.87 81.87 81.87 81.87 5.6K
09:38 81.86 81.88 81.86 81.86 4.9K
09:39 82.00 82.04 81.99 82.01 16.0K
09:40 82.03 82.07 81.96 81.96 5.1K
09:41 81.95 81.96 81.92 81.93 4.3K
09:42 81.86 81.87 81.76 81.79 5.6K
09:43 81.76 81.86 81.76 81.83 2.5K
09:44 81.86 81.86 81.86 81.86 1.0K
09:45 81.93 82.00 81.93 82.00 6.8K
09:46 81.99 81.99 81.93 81.96 6.0K
09:47 82.00 82.01 81.98 82.01 2.0K
09:48 82.02 82.02 81.99 81.99 4.2K
09:49 81.98 82.02 81.96 81.96 5.2K
09:50 82.04 82.04 81.98 81.98 2.0K
09:51 81.97 82.01 81.96 82.01 6.5K
09:52 82.05 82.06 82.02 82.06 3.3K
09:53 82.03 82.06 82.02 82.04 16.1K
09:54 82.06 82.07 82.03 82.04 9.5K
09:55 82.01 82.11 82.01 82.11 14.5K
09:56 82.07 82.12 82.07 82.12 1.6K
09:57 82.14 82.18 82.13 82.17 14.4K
09:58 82.19 82.19 82.15 82.15 9.0K
09:59 82.12 82.12 82.07 82.10 4.9K
10:00 82.07 82.07 81.92 81.97 4.1K
10:01 81.94 82.00 81.93 82.00 6.7K
10:02 81.98 82.05 81.95 81.96 10.1K
10:03 81.92 81.92 81.85 81.85 6.0K
10:04 81.86 81.93 81.86 81.93 4.6K
10:05 81.92 81.92 81.89 81.89 1.6K
10:06 81.80 81.81 81.80 81.81 7.4K
10:07 81.82 81.87 81.81 81.84 7.0K
10:08 81.84 81.84 81.83 81.83 3.0K
10:09 81.77 81.83 81.77 81.83 7.3K
10:10 81.82 81.85 81.75 81.76 12.3K
10:11 81.78 81.78 81.73 81.74 4.5K
10:12 81.70 81.74 81.70 81.74 3.0K
10:13 81.74 81.79 81.73 81.79 2.3K
10:14 81.81 81.84 81.78 81.78 5.6K
10:15 81.75 81.89 81.75 81.89 15.6K
10:16 81.92 81.94 81.90 81.91 5.5K
10:17 81.94 81.97 81.93 81.97 3.4K
10:18 81.97 81.97 81.95 81.96 9.4K
10:19 81.96 81.97 81.94 81.94 1.7K
10:20 81.95 81.95 81.92 81.93 1.9K
10:21 81.94 81.99 81.94 81.99 4.6K
10:22 81.96 82.00 81.96 82.00 3.8K
10:23 82.01 82.04 81.99 82.04 19.3K
10:24 82.04 82.06 82.02 82.03 5.6K
10:25 82.02 82.05 82.02 82.03 2.5K
10:26 82.04 82.08 82.04 82.08 4.8K
10:28 82.09 82.09 82.05 82.06 4.8K
10:29 82.04 82.04 81.97 81.97 13.7K
10:30 81.97 81.97 81.96 81.96 1.5K
10:31 81.95 81.95 81.91 81.91 1.8K
10:32 81.92 81.93 81.92 81.93 2.7K
10:33 81.96 81.96 81.93 81.93 4.5K
10:34 81.89 81.89 81.82 81.86 2.4K
10:35 81.85 81.85 81.82 81.85 2.0K
10:36 81.86 81.87 81.85 81.85 0.7K
10:37 81.82 81.82 81.80 81.80 2.2K
10:38 81.90 81.90 81.90 81.90 1.6K
10:39 81.85 81.85 81.79 81.79 4.3K
10:40 81.78 81.78 81.71 81.73 2.5K
10:41 81.70 81.71 81.68 81.71 2.1K
10:42 81.63 81.63 81.63 81.63 0.3K
10:43 81.62 81.65 81.59 81.65 11.3K
10:44 81.61 81.63 81.55 81.56 8.0K
10:45 81.59 81.62 81.59 81.62 1.8K
10:46 81.64 81.65 81.60 81.65 4.7K
10:47 81.70 81.70 81.64 81.65 2.3K
10:48 81.64 81.73 81.60 81.73 3.6K
10:49 81.72 81.76 81.72 81.75 2.3K
10:50 81.75 81.78 81.75 81.78 2.4K
10:51 81.80 81.80 81.79 81.79 3.0K
10:52 81.79 81.79 81.77 81.77 1.5K
10:53 81.74 81.76 81.74 81.74 1.1K
10:54 81.77 81.77 81.74 81.75 5.3K
10:55 81.76 81.78 81.76 81.78 3.1K
10:56 81.73 81.74 81.73 81.74 3.4K
10:57 81.77 81.78 81.76 81.76 3.8K
10:58 81.79 81.81 81.73 81.73 5.9K
10:59 81.75 81.76 81.74 81.76 2.8K
11:00 81.86 81.86 81.86 81.86 1.2K
11:01 81.85 81.88 81.85 81.88 1.4K
11:02 81.87 81.96 81.87 81.96 5.5K
11:03 82.00 82.00 81.97 82.00 2.3K
11:04 82.06 82.12 82.04 82.10 8.2K
11:05 82.10 82.12 82.08 82.08 3.1K
11:06 82.12 82.12 82.10 82.11 1.7K
11:07 82.10 82.11 82.07 82.07 9.1K
11:08 82.08 82.11 82.08 82.11 0.7K
11:09 82.12 82.12 82.10 82.10 2.9K
11:10 82.13 82.23 82.13 82.22 9.1K
11:11 82.24 82.25 82.23 82.25 2.2K
11:12 82.23 82.26 82.20 82.26 2.7K
11:13 82.29 82.34 82.22 82.22 9.8K
11:14 82.20 82.22 82.20 82.22 0.9K
11:15 82.19 82.24 82.19 82.24 5.3K
11:16 82.22 82.22 82.21 82.21 2.1K
11:17 82.12 82.13 82.12 82.13 0.7K
11:18 82.13 82.14 82.12 82.12 6.6K
11:19 82.12 82.12 82.10 82.10 4.3K
11:20 82.13 82.13 82.10 82.10 5.9K
11:21 82.07 82.08 82.04 82.08 2.8K
11:22 82.06 82.06 82.00 82.04 13.5K
11:23 82.05 82.06 82.05 82.06 1.4K
11:24 82.04 82.04 82.01 82.01 1.9K
11:25 82.03 82.04 82.03 82.04 2.8K
11:26 82.01 82.05 82.00 82.05 3.1K
11:27 82.04 82.05 82.02 82.05 3.7K
11:28 82.03 82.06 82.02 82.02 2.5K
11:29 81.98 81.98 81.97 81.97 1.8K
11:30 81.97 82.00 81.97 82.00 2.2K
11:31 81.97 82.07 81.97 82.07 1.8K
11:32 82.04 82.07 82.04 82.07 1.1K
11:33 82.09 82.13 82.09 82.13 2.1K
11:34 82.16 82.16 82.12 82.13 1.2K
11:35 82.13 82.13 82.13 82.13 0.4K
11:36 82.17 82.17 82.15 82.15 6.0K
11:37 82.16 82.17 82.07 82.07 5.2K
11:38 82.09 82.10 82.04 82.04 6.5K
11:39 82.04 82.05 82.00 82.02 8.2K
11:40 82.04 82.06 82.04 82.04 2.2K
11:41 82.06 82.08 82.06 82.08 4.3K
11:42 82.08 82.10 82.08 82.09 7.5K
11:43 82.11 82.11 82.11 82.11 1.1K
11:44 82.09 82.09 82.09 82.09 1.0K
11:45 82.10 82.10 82.09 82.09 1.4K
11:46 82.11 82.12 82.11 82.12 1.9K
11:47 82.11 82.14 82.11 82.12 1.4K
11:48 82.11 82.11 82.04 82.04 9.4K
11:49 82.06 82.06 82.04 82.05 1.4K
11:50 82.12 82.12 82.07 82.07 1.0K
11:51 82.08 82.08 82.06 82.06 0.6K
11:52 82.03 82.05 82.03 82.05 1.5K
11:53 82.08 82.08 82.08 82.08 0.1K
11:54 82.10 82.10 82.10 82.10 0.1K
11:55 82.09 82.12 82.08 82.09 6.7K
11:56 82.08 82.11 82.08 82.11 1.4K
11:57 82.10 82.18 82.10 82.18 47.1K
11:58 82.18 82.19 82.16 82.18 10.9K
11:59 82.20 82.26 82.20 82.26 5.0K
12:00 82.26 82.32 82.24 82.32 9.7K
12:01 82.34 82.39 82.34 82.38 4.6K
12:02 82.42 82.46 82.38 82.40 17.8K
12:03 82.42 82.48 82.42 82.48 5.1K
12:04 82.43 82.47 82.43 82.46 5.6K
12:05 82.50 82.54 82.44 82.44 18.8K
12:06 82.47 82.47 82.42 82.42 15.1K
12:07 82.40 82.45 82.40 82.42 19.2K
12:08 82.39 82.43 82.38 82.42 7.5K
12:09 82.39 82.39 82.39 82.39 0.3K
12:10 82.39 82.43 82.36 82.36 3.9K
12:11 82.36 82.40 82.34 82.40 5.0K
12:12 82.41 82.42 82.37 82.37 8.2K
12:13 82.36 82.36 82.34 82.35 1.8K
12:14 82.34 82.35 82.33 82.35 1.7K
12:15 82.39 82.42 82.39 82.39 2.7K
12:16 82.39 82.43 82.39 82.39 3.4K
12:17 82.39 82.39 82.33 82.33 5.7K
12:18 82.26 82.26 82.26 82.26 10.5K
12:19 82.25 82.25 82.20 82.20 7.5K
12:20 82.24 82.24 82.24 82.24 0.4K
12:21 82.21 82.25 82.19 82.19 20.6K
12:22 82.16 82.18 82.12 82.12 2.0K
12:23 82.10 82.16 82.10 82.15 4.2K
12:24 82.12 82.14 82.11 82.14 2.0K
12:25 82.09 82.11 82.09 82.11 4.4K
12:26 82.14 82.14 82.12 82.12 0.6K
12:27 82.13 82.13 82.13 82.13 0.6K
12:28 82.15 82.17 82.15 82.17 1.6K
12:29 82.16 82.16 82.07 82.07 3.5K
12:30 82.09 82.14 82.09 82.14 2.8K
12:31 82.14 82.15 82.14 82.15 0.9K
12:32 82.15 82.15 82.14 82.14 0.4K
12:33 82.12 82.12 82.04 82.04 1.6K
12:34 82.05 82.07 82.03 82.05 3.0K
12:35 82.04 82.09 82.04 82.09 5.2K
12:36 82.08 82.09 82.08 82.09 2.5K
12:37 82.07 82.09 82.02 82.02 2.4K
12:38 82.02 82.02 81.98 81.98 8.4K
12:39 82.01 82.03 81.99 82.03 5.4K
12:40 82.06 82.10 82.06 82.09 5.7K
12:41 82.08 82.12 82.08 82.12 2.8K
12:42 82.09 82.10 82.08 82.08 5.6K
12:43 82.07 82.09 82.07 82.08 9.0K
12:44 82.08 82.10 82.08 82.10 3.8K
12:45 82.08 82.08 82.06 82.06 1.7K
12:46 82.04 82.04 82.04 82.04 1.9K
12:47 82.13 82.13 82.10 82.11 3.6K
12:48 82.12 82.14 82.12 82.14 3.4K
12:49 82.15 82.15 82.15 82.15 4.0K
12:50 82.11 82.12 82.11 82.12 0.5K
12:51 82.09 82.13 82.09 82.13 3.8K
12:52 82.16 82.22 82.16 82.22 1.4K
12:54 82.26 82.26 82.22 82.24 16.0K
12:55 82.24 82.28 82.24 82.28 1.5K
12:56 82.26 82.26 82.25 82.25 2.3K
12:57 82.25 82.26 82.25 82.26 0.7K
12:58 82.26 82.26 82.26 82.26 1.0K
12:59 82.26 82.26 82.20 82.23 19.7K
13:00 82.27 82.27 82.25 82.26 1.8K
13:01 82.27 82.28 82.26 82.28 1.2K
13:02 82.26 82.26 82.26 82.26 0.5K
13:03 82.26 82.30 82.26 82.30 2.2K
13:04 82.24 82.24 82.24 82.24 2.3K
13:05 82.23 82.23 82.16 82.16 1.0K
13:06 82.16 82.16 82.16 82.16 0.3K
13:07 82.13 82.13 82.13 82.13 0.4K
13:08 82.13 82.14 82.13 82.14 1.2K
13:09 82.12 82.13 82.12 82.13 1.3K
13:10 82.11 82.15 82.11 82.15 1.7K
13:11 82.15 82.17 82.14 82.14 12.9K
13:12 82.14 82.19 82.14 82.19 7.5K
13:13 82.20 82.20 82.20 82.20 2.9K
13:14 82.19 82.21 82.19 82.21 1.0K
13:15 82.23 82.23 82.23 82.23 0.5K
13:16 82.28 82.31 82.28 82.31 8.2K
13:17 82.32 82.36 82.32 82.36 4.7K
13:18 82.33 82.33 82.33 82.33 0.4K
13:19 82.29 82.29 82.29 82.29 0.5K
13:20 82.33 82.36 82.33 82.36 2.1K
13:22 82.34 82.34 82.34 82.34 0.6K
13:23 82.37 82.37 82.33 82.34 6.8K
13:24 82.33 82.36 82.33 82.36 2.7K
13:25 82.36 82.42 82.36 82.40 22.0K
13:26 82.42 82.42 82.34 82.34 5.2K
13:27 82.36 82.36 82.32 82.32 11.1K
13:28 82.31 82.32 82.30 82.30 1.2K
13:29 82.32 82.32 82.32 82.32 0.9K
13:30 82.33 82.36 82.33 82.36 9.9K
13:31 82.34 82.35 82.34 82.35 1.1K
13:32 82.36 82.36 82.25 82.25 7.6K
13:33 82.24 82.24 82.23 82.23 0.4K
13:34 82.18 82.22 82.18 82.20 9.7K
13:35 82.20 82.22 82.20 82.21 1.2K
13:36 82.16 82.16 82.15 82.15 1.1K
13:37 82.09 82.09 82.09 82.09 0.5K
13:38 82.08 82.08 82.07 82.07 1.4K
13:39 82.07 82.08 82.07 82.08 0.7K
13:41 82.07 82.09 82.07 82.09 0.5K
13:42 82.09 82.12 82.09 82.12 1.3K
13:43 82.12 82.12 82.09 82.09 3.6K
13:44 82.12 82.14 82.12 82.14 2.0K
13:45 82.16 82.16 82.16 82.16 0.7K
13:46 82.13 82.14 82.13 82.14 2.4K
13:47 82.12 82.12 82.12 82.12 1.9K
13:48 82.11 82.11 82.11 82.11 1.3K
13:51 82.06 82.07 82.03 82.07 5.4K
13:52 82.03 82.03 82.03 82.03 0.8K
13:53 82.04 82.04 81.99 81.99 3.9K
13:54 81.97 81.97 81.97 81.97 1.6K
13:55 81.94 81.94 81.92 81.94 1.2K
13:56 81.93 81.97 81.93 81.97 2.4K
13:57 81.99 81.99 81.99 81.99 0.3K
13:58 81.98 82.00 81.98 82.00 0.5K
13:59 81.99 82.01 81.99 82.01 0.7K
14:00 82.00 82.00 81.99 82.00 7.1K
14:01 82.00 82.04 82.00 82.04 3.1K
14:02 82.05 82.05 82.05 82.05 3.0K
14:03 82.02 82.06 82.02 82.06 1.4K
14:05 82.08 82.08 82.07 82.07 0.4K
14:06 82.07 82.11 82.07 82.11 5.8K
14:08 82.14 82.14 82.13 82.13 0.5K
14:10 82.12 82.17 82.12 82.17 1.6K
14:11 82.16 82.16 82.15 82.15 0.8K
14:12 82.09 82.09 82.09 82.09 0.2K
14:13 82.11 82.11 82.10 82.10 4.6K
14:14 82.11 82.11 82.10 82.10 0.2K
14:15 82.08 82.14 82.08 82.14 1.9K
14:16 82.13 82.13 82.13 82.13 1.1K
14:17 82.17 82.17 82.11 82.11 9.9K
14:18 82.11 82.11 82.07 82.09 1.8K
14:19 82.08 82.08 82.06 82.08 1.2K
14:20 82.07 82.07 82.07 82.07 0.6K
14:22 82.04 82.11 82.04 82.11 1.0K
14:23 82.10 82.10 82.06 82.07 4.3K
14:24 82.10 82.10 82.10 82.10 0.4K
14:25 82.06 82.10 82.06 82.10 1.7K
14:26 82.10 82.12 82.10 82.12 0.7K
14:27 82.08 82.10 82.08 82.10 1.5K
14:29 81.99 81.99 81.99 81.99 0.3K
14:30 81.98 81.98 81.97 81.97 0.4K
14:31 81.96 82.02 81.96 82.02 1.0K
14:32 82.01 82.07 82.01 82.07 1.1K
14:33 82.08 82.08 82.08 82.08 0.6K
14:34 82.09 82.10 82.09 82.10 1.5K
14:35 82.07 82.07 82.07 82.07 1.3K
14:37 82.11 82.11 82.10 82.10 0.4K
14:38 82.09 82.10 82.08 82.10 6.9K
14:39 82.10 82.10 82.10 82.10 0.4K
14:40 82.10 82.10 82.07 82.07 1.3K
14:41 82.06 82.07 82.05 82.05 15.1K
14:42 82.03 82.03 82.01 82.01 2.2K
14:44 81.98 81.98 81.96 81.96 2.4K
14:45 81.99 81.99 81.98 81.99 9.3K
14:46 81.98 81.98 81.98 81.98 0.8K
14:47 82.00 82.00 82.00 82.00 1.0K
14:48 81.99 81.99 81.95 81.95 0.7K
14:49 81.95 81.95 81.92 81.94 2.7K
14:50 81.92 81.93 81.92 81.93 0.5K
14:51 81.95 81.97 81.94 81.96 1.5K
14:52 81.93 81.93 81.91 81.91 4.5K
14:53 81.90 81.91 81.88 81.91 2.1K
14:54 81.92 81.92 81.92 81.92 0.9K
14:55 81.97 81.97 81.88 81.90 10.4K
14:56 81.92 81.92 81.87 81.87 4.1K
14:57 81.89 81.89 81.88 81.89 4.2K
14:58 81.90 81.90 81.89 81.89 1.4K
14:59 81.85 81.85 81.84 81.85 3.8K
15:00 81.84 81.86 81.84 81.86 11.0K
15:01 81.87 81.91 81.87 81.91 2.9K
15:02 81.95 81.96 81.91 81.91 2.7K
15:03 81.90 81.91 81.86 81.86 3.1K
15:04 81.85 81.86 81.85 81.86 0.8K
15:05 81.90 81.90 81.89 81.89 1.3K
15:06 81.92 81.92 81.92 81.92 1.3K
15:07 81.90 81.90 81.89 81.89 0.5K
15:08 81.88 81.88 81.88 81.88 1.1K
15:09 81.86 81.86 81.85 81.86 2.4K
15:10 81.91 81.91 81.91 81.91 1.0K
15:11 81.90 81.90 81.90 81.90 0.8K
15:13 81.88 81.88 81.88 81.88 0.4K
15:14 81.90 81.90 81.89 81.89 0.9K
15:15 81.87 81.88 81.87 81.87 7.1K
15:16 81.85 81.86 81.84 81.84 3.3K
15:17 81.83 81.83 81.80 81.80 4.9K
15:18 81.78 81.80 81.78 81.80 1.4K
15:19 81.81 81.81 81.75 81.79 4.9K
15:20 81.79 81.79 81.75 81.75 7.1K
15:21 81.78 81.78 81.78 81.78 1.4K
15:22 81.79 81.79 81.78 81.79 10.0K
15:23 81.80 81.81 81.80 81.81 1.0K
15:24 81.77 81.77 81.77 81.77 3.0K
15:25 81.76 81.76 81.76 81.76 0.5K
15:26 81.76 81.76 81.76 81.76 0.6K
15:27 81.77 81.83 81.77 81.83 8.8K
15:28 81.81 81.83 81.80 81.83 5.5K
15:29 81.82 81.82 81.82 81.82 1.8K
15:30 81.80 81.88 81.80 81.88 3.9K
15:31 81.87 81.90 81.87 81.90 4.3K
15:32 81.93 81.94 81.92 81.92 4.0K
15:33 81.92 81.93 81.92 81.93 0.8K
15:34 81.93 81.96 81.93 81.95 5.0K
15:35 81.97 81.97 81.94 81.95 2.7K
15:36 81.95 81.95 81.94 81.95 2.6K
15:37 81.90 81.91 81.90 81.91 0.4K
15:38 81.90 81.92 81.89 81.92 3.0K
15:39 81.93 81.93 81.90 81.90 5.5K
15:40 81.90 81.91 81.90 81.91 2.7K
15:41 81.87 81.90 81.87 81.90 2.8K
15:42 81.92 81.92 81.90 81.91 2.2K
15:43 81.89 81.91 81.89 81.91 2.9K
15:45 81.89 81.94 81.89 81.93 9.3K
15:46 81.94 81.95 81.91 81.91 3.0K
15:47 81.90 81.94 81.90 81.93 2.1K
15:48 81.94 81.94 81.94 81.94 2.5K
15:49 81.91 81.91 81.88 81.88 8.4K
15:50 81.87 81.92 81.86 81.92 5.8K
15:51 81.95 82.00 81.95 82.00 8.0K
15:52 81.99 81.99 81.97 81.99 5.0K
15:53 81.97 82.04 81.97 82.04 11.5K
15:54 82.03 82.04 82.00 82.03 14.1K
15:55 82.03 82.09 82.03 82.09 7.2K
15:56 82.08 82.09 82.06 82.09 3.3K
15:57 82.10 82.12 82.09 82.09 4.2K
15:58 82.11 82.12 82.09 82.12 16.2K
15:59 82.12 82.16 82.10 82.13 54.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし