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 80.95 80.96 80.87 80.92 90.2K
09:31 80.90 80.90 80.84 80.85 5.5K
09:32 80.82 80.90 80.81 80.90 3.4K
09:33 80.93 81.01 80.93 81.01 1.1K
09:34 81.06 81.10 81.06 81.06 1.3K
09:35 81.01 81.01 80.92 80.92 10.7K
09:36 80.98 81.13 80.98 81.12 15.6K
09:37 81.16 81.16 81.12 81.12 5.9K
09:38 81.16 81.22 81.16 81.22 3.3K
09:39 81.22 81.28 81.22 81.28 11.3K
09:40 81.25 81.25 81.21 81.21 6.7K
09:41 81.30 81.30 81.23 81.28 4.0K
09:42 81.24 81.28 81.22 81.28 3.0K
09:43 81.29 81.29 81.27 81.27 0.7K
09:44 81.29 81.29 81.26 81.26 2.4K
09:45 81.30 81.39 81.30 81.39 10.8K
09:46 81.38 81.42 81.38 81.40 2.7K
09:47 81.45 81.46 81.39 81.39 8.0K
09:48 81.49 81.52 81.45 81.45 6.6K
09:49 81.45 81.45 81.34 81.35 3.0K
09:50 81.34 81.38 81.34 81.38 1.7K
09:51 81.40 81.40 81.34 81.37 3.0K
09:52 81.39 81.43 81.39 81.43 2.3K
09:53 81.44 81.54 81.43 81.54 8.5K
09:54 81.58 81.58 81.55 81.55 6.3K
09:55 81.59 81.59 81.59 81.59 3.0K
09:56 81.60 81.66 81.60 81.65 14.7K
09:57 81.65 81.68 81.65 81.66 7.3K
09:58 81.66 81.66 81.57 81.57 2.7K
09:59 81.55 81.55 81.50 81.50 5.7K
10:00 81.51 81.57 81.51 81.57 12.7K
10:01 81.65 81.75 81.64 81.75 5.0K
10:02 81.74 81.74 81.71 81.71 3.4K
10:03 81.62 81.63 81.56 81.56 10.8K
10:04 81.54 81.56 81.53 81.53 2.0K
10:05 81.53 81.54 81.42 81.48 4.5K
10:06 81.45 81.61 81.43 81.61 16.2K
10:07 81.58 81.66 81.56 81.64 7.4K
10:08 81.65 81.69 81.65 81.69 2.8K
10:09 81.74 81.75 81.72 81.75 5.6K
10:10 81.72 81.75 81.69 81.75 1.5K
10:11 81.76 81.76 81.64 81.66 1.2K
10:12 81.68 81.68 81.63 81.63 5.0K
10:13 81.64 81.64 81.60 81.60 2.2K
10:14 81.63 81.68 81.63 81.68 3.3K
10:15 81.73 81.78 81.73 81.78 3.1K
10:16 81.79 81.87 81.79 81.87 7.0K
10:17 81.90 81.90 81.87 81.88 4.2K
10:18 81.89 81.89 81.83 81.83 2.5K
10:19 81.84 81.84 81.82 81.84 1.4K
10:20 81.81 81.81 81.78 81.78 0.7K
10:21 81.79 81.85 81.79 81.85 3.5K
10:22 81.87 81.89 81.77 81.77 6.3K
10:23 81.75 81.76 81.71 81.71 0.9K
10:24 81.73 81.73 81.70 81.71 2.0K
10:25 81.70 81.70 81.63 81.63 0.4K
10:26 81.63 81.63 81.55 81.56 2.7K
10:27 81.56 81.57 81.54 81.57 2.2K
10:28 81.54 81.57 81.54 81.57 1.2K
10:29 81.58 81.58 81.58 81.58 2.1K
10:30 81.68 81.68 81.61 81.61 8.2K
10:31 81.65 81.66 81.64 81.66 2.6K
10:32 81.66 81.68 81.66 81.68 5.1K
10:33 81.66 81.81 81.66 81.81 0.9K
10:35 81.83 81.88 81.83 81.88 1.6K
10:36 81.90 81.90 81.83 81.83 2.3K
10:37 81.88 81.88 81.88 81.88 0.4K
10:38 81.88 81.88 81.88 81.88 1.8K
10:39 81.90 81.91 81.90 81.90 1.4K
10:40 81.91 81.96 81.91 81.96 1.7K
10:41 81.96 81.97 81.94 81.94 3.1K
10:42 81.89 81.91 81.89 81.91 1.0K
10:43 81.82 81.82 81.82 81.82 0.6K
10:44 81.85 81.85 81.85 81.85 1.2K
10:45 81.92 81.98 81.92 81.98 7.1K
10:46 81.94 81.96 81.93 81.95 2.5K
10:47 81.98 82.00 81.98 82.00 4.0K
10:48 82.07 82.07 82.06 82.06 0.6K
10:49 82.06 82.06 82.02 82.02 5.5K
10:50 82.09 82.12 82.09 82.12 1.6K
10:51 82.13 82.13 82.05 82.05 3.4K
10:52 82.11 82.21 82.11 82.19 10.5K
10:53 82.18 82.18 82.18 82.18 0.9K
10:54 82.19 82.26 82.19 82.26 2.4K
10:55 82.29 82.31 82.26 82.26 13.4K
10:56 82.34 82.37 82.31 82.31 2.5K
10:57 82.33 82.38 82.33 82.38 4.3K
10:58 82.34 82.35 82.25 82.25 10.0K
10:59 82.27 82.32 82.24 82.32 1.5K
11:00 82.32 82.35 82.30 82.30 3.2K
11:01 82.33 82.33 82.31 82.33 2.5K
11:02 82.37 82.37 82.36 82.36 0.8K
11:03 82.37 82.39 82.37 82.37 0.9K
11:04 82.41 82.44 82.41 82.42 6.9K
11:05 82.44 82.45 82.43 82.43 1.5K
11:06 82.45 82.48 82.44 82.47 3.8K
11:07 82.49 82.50 82.49 82.50 6.8K
11:08 82.50 82.52 82.47 82.51 14.7K
11:09 82.52 82.52 82.51 82.52 1.6K
11:10 82.54 82.56 82.47 82.47 11.5K
11:11 82.44 82.53 82.42 82.53 6.2K
11:12 82.57 82.57 82.56 82.56 0.8K
11:14 82.54 82.54 82.54 82.54 0.6K
11:15 82.59 82.59 82.59 82.59 8.2K
11:16 82.51 82.51 82.45 82.45 4.4K
11:17 82.44 82.44 82.43 82.43 4.2K
11:18 82.45 82.46 82.45 82.46 0.5K
11:19 82.48 82.48 82.44 82.44 1.5K
11:20 82.50 82.58 82.50 82.58 1.0K
11:21 82.58 82.59 82.58 82.59 6.2K
11:22 82.55 82.55 82.52 82.53 3.0K
11:23 82.57 82.58 82.57 82.57 4.7K
11:25 82.49 82.53 82.46 82.46 3.1K
11:26 82.45 82.46 82.44 82.44 10.2K
11:27 82.49 82.51 82.49 82.50 1.7K
11:28 82.48 82.49 82.48 82.49 1.5K
11:29 82.47 82.49 82.47 82.49 6.4K
11:30 82.54 82.54 82.53 82.53 4.2K
11:31 82.53 82.63 82.53 82.63 7.8K
11:32 82.64 82.65 82.64 82.65 1.4K
11:33 82.69 82.69 82.66 82.66 3.7K
11:34 82.63 82.70 82.63 82.68 9.1K
11:35 82.69 82.71 82.69 82.71 0.6K
11:36 82.72 82.72 82.71 82.71 2.9K
11:37 82.78 82.79 82.76 82.78 5.4K
11:38 82.80 82.83 82.79 82.79 2.7K
11:39 82.76 82.76 82.73 82.73 2.5K
11:40 82.77 82.79 82.72 82.72 2.7K
11:41 82.71 82.78 82.71 82.78 2.6K
11:42 82.77 82.78 82.76 82.76 1.2K
11:43 82.76 82.76 82.73 82.73 3.6K
11:44 82.73 82.75 82.73 82.75 0.6K
11:46 82.83 82.83 82.83 82.83 0.6K
11:47 82.82 82.85 82.80 82.81 10.6K
11:48 82.77 82.81 82.75 82.81 6.2K
11:49 82.81 82.82 82.76 82.76 0.8K
11:50 82.77 82.77 82.76 82.76 0.6K
11:51 82.81 82.81 82.80 82.80 2.8K
11:52 82.75 82.75 82.75 82.75 0.6K
11:53 82.74 82.74 82.69 82.70 0.8K
11:54 82.68 82.69 82.68 82.69 0.4K
11:55 82.67 82.67 82.67 82.67 0.4K
11:56 82.70 82.72 82.70 82.71 2.5K
11:57 82.73 82.73 82.71 82.71 1.4K
11:58 82.69 82.70 82.69 82.70 0.8K
11:59 82.75 82.75 82.70 82.70 5.5K
12:00 82.76 82.77 82.74 82.74 6.6K
12:01 82.76 82.76 82.75 82.76 4.0K
12:02 82.71 82.72 82.71 82.71 2.7K
12:03 82.68 82.69 82.66 82.67 4.1K
12:04 82.64 82.67 82.64 82.67 0.7K
12:05 82.63 82.63 82.59 82.59 2.4K
12:06 82.60 82.60 82.57 82.57 4.7K
12:07 82.53 82.57 82.53 82.57 3.6K
12:08 82.51 82.53 82.51 82.53 9.4K
12:09 82.51 82.54 82.49 82.49 4.5K
12:10 82.56 82.58 82.56 82.58 16.6K
12:11 82.60 82.60 82.56 82.56 0.5K
12:12 82.56 82.56 82.54 82.54 4.9K
12:13 82.52 82.52 82.52 82.52 0.4K
12:14 82.52 82.54 82.51 82.54 2.6K
12:15 82.57 82.57 82.56 82.56 0.4K
12:16 82.55 82.55 82.55 82.55 2.6K
12:17 82.64 82.66 82.64 82.66 8.6K
12:19 82.68 82.74 82.68 82.73 3.2K
12:20 82.76 82.80 82.75 82.77 2.2K
12:21 82.78 82.78 82.78 82.78 1.1K
12:22 82.76 82.81 82.76 82.81 3.0K
12:23 82.81 82.82 82.81 82.82 1.5K
12:24 82.84 82.90 82.83 82.83 19.4K
12:25 82.80 82.80 82.77 82.77 1.9K
12:26 82.73 82.76 82.73 82.76 3.9K
12:27 82.89 82.91 82.89 82.89 2.2K
12:28 82.90 82.93 82.90 82.93 1.8K
12:29 82.92 82.95 82.92 82.95 6.2K
12:30 82.95 82.95 82.95 82.95 1.4K
12:31 82.90 82.90 82.86 82.86 1.1K
12:32 82.86 82.87 82.84 82.84 6.7K
12:33 82.81 82.83 82.81 82.81 3.1K
12:34 82.78 82.78 82.78 82.78 0.6K
12:35 82.78 82.81 82.77 82.78 3.5K
12:36 82.75 82.75 82.71 82.72 4.3K
12:38 82.73 82.73 82.72 82.72 2.3K
12:39 82.74 82.76 82.74 82.76 8.2K
12:40 82.76 82.81 82.76 82.80 1.6K
12:41 82.79 82.84 82.79 82.84 5.0K
12:42 82.78 82.83 82.78 82.83 0.3K
12:43 82.84 82.86 82.84 82.84 0.9K
12:44 82.83 82.84 82.83 82.83 3.3K
12:45 82.82 82.84 82.82 82.84 10.9K
12:46 82.81 82.90 82.81 82.90 2.1K
12:47 82.94 82.94 82.92 82.92 3.6K
12:48 82.95 82.99 82.94 82.97 5.1K
12:49 82.95 82.97 82.95 82.97 7.3K
12:50 82.98 83.02 82.98 82.99 15.8K
12:51 83.01 83.03 83.01 83.03 4.5K
12:52 83.01 83.01 83.01 83.01 0.6K
12:53 83.04 83.04 83.02 83.04 9.9K
12:54 83.05 83.05 83.02 83.02 5.2K
12:55 83.02 83.08 83.01 83.08 13.1K
12:56 83.09 83.09 83.06 83.08 4.6K
12:57 83.10 83.17 83.08 83.17 8.8K
12:58 83.16 83.20 83.11 83.15 9.8K
12:59 83.13 83.13 83.13 83.13 3.0K
13:00 83.12 83.20 83.12 83.18 9.6K
13:01 83.18 83.22 83.18 83.20 11.8K
13:02 83.21 83.22 83.21 83.21 0.4K
13:03 83.18 83.18 83.16 83.17 6.3K
13:04 83.19 83.19 83.18 83.18 2.1K
13:05 83.21 83.23 83.20 83.21 10.8K
13:06 83.22 83.22 83.21 83.21 4.4K
13:07 83.21 83.25 83.21 83.25 8.1K
13:08 83.25 83.27 83.25 83.25 11.5K
13:09 83.28 83.29 83.28 83.28 1.3K
13:10 83.21 83.21 83.07 83.07 6.7K
13:11 83.10 83.11 82.98 82.98 7.9K
13:12 82.99 83.06 82.99 83.06 2.9K
13:13 83.03 83.03 82.99 83.01 2.6K
13:14 82.96 82.98 82.95 82.95 1.8K
13:15 82.93 83.03 82.93 83.01 3.9K
13:16 83.04 83.04 82.97 82.97 9.0K
13:17 82.95 82.96 82.92 82.96 1.6K
13:18 82.95 82.95 82.89 82.89 1.9K
13:19 82.83 82.86 82.83 82.83 9.9K
13:20 82.84 83.01 82.84 82.99 11.2K
13:21 82.98 83.04 82.98 83.04 4.0K
13:22 83.11 83.11 83.11 83.11 1.3K
13:23 83.12 83.12 83.09 83.10 9.9K
13:24 83.08 83.09 83.08 83.09 4.1K
13:25 83.15 83.15 83.14 83.14 3.4K
13:26 83.11 83.11 83.09 83.09 2.3K
13:27 83.10 83.11 83.10 83.11 0.6K
13:28 83.12 83.12 83.12 83.12 0.1K
13:29 83.10 83.10 83.06 83.06 1.0K
13:30 83.02 83.03 83.01 83.01 2.4K
13:31 82.95 82.95 82.93 82.95 1.1K
13:32 82.94 82.94 82.92 82.93 7.9K
13:33 82.94 82.95 82.93 82.93 4.8K
13:34 82.94 82.94 82.92 82.92 2.7K
13:35 83.05 83.05 83.00 83.00 9.2K
13:36 82.99 82.99 82.99 82.99 1.0K
13:37 83.01 83.04 83.01 83.04 1.5K
13:38 83.06 83.06 83.04 83.04 7.9K
13:39 83.07 83.08 83.05 83.08 7.7K
13:40 83.10 83.14 83.10 83.13 9.9K
13:41 83.07 83.16 83.07 83.16 2.6K
13:42 83.10 83.10 83.05 83.07 2.3K
13:43 83.10 83.14 83.10 83.14 2.1K
13:44 83.11 83.11 83.10 83.10 3.2K
13:45 83.11 83.11 83.11 83.11 0.7K
13:46 83.11 83.14 83.11 83.14 1.7K
13:47 83.14 83.21 83.14 83.21 2.0K
13:48 83.17 83.17 83.04 83.04 1.9K
13:49 83.16 83.18 83.16 83.18 8.6K
13:50 83.18 83.20 83.16 83.16 2.9K
13:51 83.15 83.15 83.13 83.15 3.3K
13:52 83.16 83.19 83.16 83.19 2.0K
13:53 83.16 83.16 83.16 83.16 0.2K
13:54 83.17 83.18 83.16 83.18 1.8K
13:56 83.13 83.15 83.13 83.15 2.5K
13:57 83.19 83.19 83.18 83.18 0.9K
13:58 83.17 83.17 83.17 83.17 2.3K
13:59 83.15 83.18 83.15 83.17 1.5K
14:00 83.16 83.23 83.16 83.22 4.8K
14:01 83.23 83.23 83.21 83.23 10.6K
14:02 83.25 83.27 83.25 83.26 3.1K
14:03 83.28 83.31 83.28 83.31 9.7K
14:04 83.31 83.32 83.31 83.32 4.8K
14:05 83.30 83.31 83.30 83.30 3.0K
14:06 83.28 83.30 83.28 83.30 1.9K
14:07 83.26 83.26 83.26 83.25 1.0K
14:08 83.21 83.24 83.21 83.24 1.6K
14:09 83.23 83.23 83.22 83.22 1.0K
14:10 83.23 83.23 83.22 83.22 2.0K
14:11 83.19 83.19 83.18 83.18 2.2K
14:12 83.15 83.15 83.08 83.08 2.6K
14:13 83.07 83.08 83.05 83.05 1.7K
14:14 83.11 83.11 83.11 83.10 0.4K
14:15 83.08 83.10 83.08 83.08 6.7K
14:16 83.09 83.15 83.09 83.15 1.1K
14:17 83.13 83.13 83.13 83.13 1.1K
14:18 83.10 83.10 83.03 83.04 3.1K
14:19 83.00 83.00 82.93 82.93 2.8K
14:20 82.94 82.97 82.93 82.96 4.2K
14:21 83.01 83.02 82.95 83.00 4.6K
14:22 83.00 83.03 83.00 83.03 8.1K
14:23 83.00 83.02 83.00 83.02 2.6K
14:24 83.06 83.06 83.04 83.04 1.6K
14:25 83.04 83.06 83.04 83.06 1.5K
14:26 83.08 83.08 83.08 83.08 3.4K
14:27 83.05 83.05 83.05 83.05 0.5K
14:28 83.01 83.03 83.01 83.01 1.5K
14:29 83.02 83.02 83.01 83.01 1.5K
14:30 82.98 82.98 82.72 82.72 46.9K
14:31 82.75 82.77 82.73 82.76 2.7K
14:32 82.75 82.78 82.67 82.67 3.7K
14:33 82.68 82.68 82.64 82.64 4.5K
14:34 82.68 82.74 82.68 82.74 4.4K
14:35 82.74 82.79 82.74 82.79 8.1K
14:36 82.79 82.80 82.76 82.79 8.9K
14:37 82.81 82.82 82.81 82.82 1.3K
14:38 82.82 82.82 82.79 82.80 4.9K
14:39 82.86 82.87 82.84 82.84 5.2K
14:40 82.84 82.84 82.84 82.84 0.7K
14:41 82.85 82.85 82.85 82.85 0.4K
14:42 82.82 82.82 82.81 82.81 1.7K
14:43 82.84 82.84 82.81 82.81 1.9K
14:44 82.82 82.82 82.82 82.82 0.2K
14:45 82.86 82.86 82.85 82.85 3.0K
14:46 82.84 82.86 82.81 82.86 4.6K
14:47 82.79 82.79 82.78 82.78 0.2K
14:48 82.76 82.78 82.76 82.77 3.2K
14:49 82.77 82.77 82.77 82.77 0.5K
14:51 82.78 82.78 82.78 82.78 0.8K
14:52 82.72 82.73 82.72 82.73 2.8K
14:53 82.69 82.69 82.65 82.65 5.1K
14:54 82.64 82.69 82.64 82.69 1.8K
14:55 82.69 82.69 82.66 82.67 1.2K
14:56 82.64 82.65 82.63 82.64 1.8K
14:57 82.66 82.66 82.65 82.65 0.2K
14:58 82.65 82.66 82.63 82.66 4.1K
14:59 82.66 82.67 82.66 82.67 1.8K
15:00 82.70 82.70 82.70 82.70 2.2K
15:01 82.73 82.73 82.66 82.66 0.9K
15:02 82.62 82.62 82.59 82.61 4.7K
15:03 82.61 82.61 82.58 82.58 1.9K
15:04 82.63 82.63 82.63 82.63 3.1K
15:05 82.63 82.63 82.63 82.63 1.0K
15:06 82.69 82.78 82.69 82.78 4.4K
15:07 82.74 82.75 82.74 82.75 0.7K
15:08 82.74 82.74 82.72 82.72 1.5K
15:09 82.69 82.73 82.69 82.72 5.3K
15:10 82.74 82.74 82.69 82.69 5.4K
15:11 82.70 82.79 82.70 82.79 3.0K
15:12 82.75 82.75 82.75 82.75 1.7K
15:13 82.74 82.75 82.74 82.75 0.6K
15:14 82.74 82.76 82.74 82.75 6.5K
15:15 82.72 82.78 82.72 82.78 5.6K
15:16 82.79 82.82 82.79 82.82 3.9K
15:18 82.83 82.87 82.83 82.86 5.0K
15:19 82.85 82.87 82.85 82.87 6.1K
15:20 82.90 82.90 82.86 82.87 1.7K
15:21 82.86 82.86 82.86 82.86 2.0K
15:22 82.84 82.84 82.84 82.84 4.3K
15:23 82.79 82.83 82.79 82.80 3.9K
15:24 82.79 82.81 82.79 82.81 4.0K
15:25 82.83 82.83 82.78 82.79 8.0K
15:26 82.78 82.79 82.78 82.79 1.6K
15:27 82.78 82.79 82.74 82.74 5.7K
15:28 82.76 82.76 82.74 82.74 7.5K
15:29 82.75 82.77 82.75 82.77 2.7K
15:30 82.78 82.82 82.78 82.79 1.9K
15:31 82.80 82.82 82.80 82.82 2.7K
15:32 82.82 82.86 82.82 82.86 2.7K
15:33 82.83 83.03 82.83 83.03 32.0K
15:34 83.05 83.05 83.00 83.02 10.1K
15:35 83.04 83.04 83.02 83.02 2.9K
15:36 83.12 83.12 83.11 83.11 2.0K
15:37 83.09 83.09 83.04 83.04 1.9K
15:38 83.08 83.10 83.07 83.10 5.4K
15:39 83.15 83.19 83.14 83.18 4.5K
15:40 83.18 83.22 83.18 83.20 7.2K
15:41 83.19 83.20 83.19 83.20 3.1K
15:42 83.21 83.21 83.16 83.16 6.7K
15:43 83.19 83.19 83.17 83.17 3.5K
15:44 83.21 83.22 83.20 83.22 4.1K
15:45 83.21 83.23 83.20 83.21 2.9K
15:46 83.19 83.19 83.17 83.18 2.1K
15:47 83.18 83.18 83.15 83.16 11.0K
15:48 83.17 83.17 83.16 83.17 9.9K
15:49 83.17 83.24 83.17 83.24 9.7K
15:50 83.24 83.25 83.23 83.25 7.9K
15:51 83.26 83.27 83.25 83.27 9.4K
15:52 83.27 83.28 83.24 83.28 5.5K
15:53 83.26 83.27 83.26 83.27 7.2K
15:54 83.26 83.28 83.26 83.27 9.3K
15:55 83.27 83.27 83.23 83.26 7.0K
15:56 83.24 83.24 83.21 83.24 4.2K
15:57 83.25 83.25 83.20 83.22 8.4K
15:58 83.21 83.21 83.17 83.18 9.5K
15:59 83.18 83.27 83.18 83.24 34.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし