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 82.51 82.56 82.51 82.54 46.5K
09:31 82.55 82.55 82.41 82.41 6.6K
09:32 82.42 82.47 82.42 82.44 2.7K
09:33 82.44 82.49 82.44 82.49 2.1K
09:34 82.48 82.56 82.48 82.54 4.6K
09:35 82.47 82.48 82.37 82.38 12.9K
09:36 82.36 82.36 82.25 82.28 8.4K
09:37 82.30 82.34 82.30 82.34 1.8K
09:38 82.30 82.39 82.30 82.38 6.2K
09:39 82.38 82.42 82.37 82.40 0.9K
09:40 82.39 82.39 82.35 82.35 3.7K
09:41 82.33 82.35 82.33 82.35 4.9K
09:42 82.26 82.26 82.19 82.23 23.1K
09:43 82.22 82.30 82.21 82.29 8.0K
09:44 82.31 82.31 82.19 82.22 4.2K
09:45 82.19 82.26 82.19 82.24 7.6K
09:46 82.26 82.27 82.22 82.23 2.6K
09:47 82.22 82.24 82.16 82.17 15.4K
09:48 82.27 82.29 82.27 82.28 12.5K
09:49 82.29 82.29 82.22 82.24 3.7K
09:50 82.23 82.23 82.17 82.20 2.5K
09:51 82.21 82.21 82.19 82.19 2.3K
09:52 82.24 82.39 82.24 82.39 6.4K
09:53 82.34 82.46 82.34 82.46 7.7K
09:54 82.41 82.48 82.41 82.48 7.6K
09:55 82.49 82.53 82.45 82.51 9.6K
09:56 82.47 82.47 82.45 82.45 2.7K
09:57 82.46 82.48 82.44 82.47 8.0K
09:58 82.45 82.46 82.45 82.45 2.3K
09:59 82.35 82.38 82.35 82.38 1.4K
10:01 82.31 82.32 82.29 82.29 2.7K
10:02 82.28 82.30 82.28 82.30 2.2K
10:03 82.31 82.33 82.31 82.33 1.5K
10:04 82.34 82.39 82.34 82.39 12.5K
10:05 82.41 82.49 82.36 82.47 3.5K
10:06 82.48 82.48 82.47 82.47 7.9K
10:07 82.38 82.41 82.38 82.41 1.7K
10:08 82.42 82.48 82.42 82.48 11.3K
10:09 82.52 82.56 82.52 82.55 2.3K
10:10 82.45 82.51 82.42 82.51 21.3K
10:11 82.54 82.56 82.53 82.53 10.8K
10:12 82.48 82.48 82.48 82.48 1.5K
10:13 82.50 82.51 82.50 82.50 0.9K
10:14 82.48 82.48 82.45 82.46 3.2K
10:15 82.45 82.51 82.45 82.51 2.9K
10:16 82.54 82.54 82.52 82.52 1.4K
10:17 82.54 82.55 82.54 82.55 1.9K
10:18 82.61 82.66 82.61 82.64 3.1K
10:19 82.67 82.67 82.67 82.67 0.3K
10:20 82.66 82.77 82.66 82.77 5.1K
10:21 82.76 82.78 82.76 82.78 4.4K
10:22 82.82 82.82 82.82 82.82 1.1K
10:23 82.83 82.83 82.79 82.79 9.6K
10:24 82.79 82.79 82.77 82.77 0.5K
10:25 82.72 82.75 82.72 82.74 1.7K
10:26 82.74 82.74 82.70 82.70 2.9K
10:27 82.73 82.73 82.69 82.69 1.4K
10:28 82.69 82.70 82.60 82.61 10.0K
10:29 82.62 82.62 82.58 82.58 2.5K
10:30 82.63 82.63 82.62 82.62 1.4K
10:31 82.61 82.66 82.61 82.66 3.3K
10:32 82.65 82.65 82.64 82.64 17.1K
10:33 82.53 82.53 82.48 82.50 10.5K
10:34 82.56 82.56 82.50 82.50 1.0K
10:35 82.51 82.51 82.51 82.51 0.3K
10:36 82.46 82.49 82.46 82.49 10.4K
10:37 82.49 82.49 82.49 82.49 0.9K
10:38 82.60 82.60 82.60 82.60 1.8K
10:39 82.60 82.62 82.60 82.62 1.5K
10:40 82.63 82.65 82.63 82.65 0.3K
10:41 82.61 82.61 82.59 82.59 0.7K
10:42 82.60 82.60 82.60 82.60 0.8K
10:43 82.61 82.64 82.61 82.64 1.1K
10:44 82.66 82.68 82.65 82.65 2.2K
10:45 82.66 82.66 82.66 82.66 0.7K
10:46 82.71 82.71 82.71 82.71 1.7K
10:48 82.77 82.77 82.69 82.69 8.6K
10:49 82.75 82.75 82.75 82.75 0.3K
10:50 82.70 82.70 82.66 82.66 1.6K
10:51 82.62 82.62 82.55 82.56 4.4K
10:52 82.51 82.55 82.51 82.55 2.0K
10:53 82.54 82.54 82.54 82.54 2.8K
10:54 82.55 82.57 82.55 82.57 0.5K
10:55 82.60 82.60 82.57 82.57 7.6K
10:56 82.60 82.60 82.60 82.60 0.6K
10:57 82.57 82.57 82.49 82.50 4.1K
10:58 82.45 82.45 82.45 82.45 7.6K
10:59 82.45 82.45 82.45 82.45 0.3K
11:00 82.46 82.49 82.43 82.49 3.0K
11:01 82.54 82.54 82.50 82.51 9.3K
11:02 82.53 82.56 82.53 82.56 7.6K
11:03 82.54 82.58 82.54 82.58 1.4K
11:04 82.53 82.55 82.53 82.55 1.0K
11:05 82.54 82.55 82.53 82.53 0.9K
11:06 82.59 82.59 82.59 82.59 0.6K
11:07 82.57 82.60 82.57 82.60 3.3K
11:08 82.59 82.59 82.59 82.59 0.2K
11:09 82.60 82.60 82.60 82.60 0.4K
11:10 82.58 82.58 82.58 82.58 0.3K
11:11 82.56 82.61 82.56 82.61 1.1K
11:12 82.66 82.67 82.63 82.63 10.0K
11:13 82.62 82.68 82.62 82.68 1.5K
11:15 82.68 82.72 82.68 82.71 2.2K
11:16 82.71 82.72 82.71 82.72 0.7K
11:19 82.68 82.68 82.68 82.67 9.3K
11:20 82.68 82.69 82.68 82.69 0.6K
11:21 82.67 82.67 82.67 82.67 0.1K
11:22 82.59 82.59 82.56 82.58 1.4K
11:23 82.56 82.56 82.56 82.56 0.7K
11:24 82.57 82.57 82.56 82.56 1.0K
11:26 82.69 82.70 82.69 82.70 0.7K
11:27 82.72 82.78 82.72 82.78 2.0K
11:28 82.84 82.84 82.84 82.84 1.5K
11:29 82.84 82.92 82.84 82.92 13.1K
11:30 82.87 82.91 82.87 82.91 1.6K
11:31 82.94 82.94 82.94 82.94 2.7K
11:32 83.03 83.03 82.94 82.94 2.6K
11:33 82.95 83.00 82.95 83.00 1.4K
11:34 83.00 83.02 83.00 83.02 1.3K
11:35 83.01 83.01 82.98 82.99 3.8K
11:36 82.97 82.97 82.97 82.97 1.2K
11:37 82.99 82.99 82.99 82.99 1.4K
11:38 83.10 83.10 83.10 83.10 0.5K
11:39 83.10 83.10 83.00 83.01 3.8K
11:40 83.00 83.00 83.00 83.00 0.7K
11:41 82.97 82.97 82.97 82.97 0.9K
11:42 82.97 82.98 82.97 82.97 2.0K
11:43 82.93 82.93 82.93 82.93 7.0K
11:44 82.94 82.94 82.93 82.93 2.8K
11:45 82.96 82.98 82.96 82.98 7.5K
11:46 82.98 82.98 82.95 82.95 1.3K
11:47 82.95 82.95 82.95 82.95 0.5K
11:48 82.95 83.01 82.95 83.01 2.7K
11:49 83.00 83.00 83.00 83.00 0.2K
11:50 82.97 83.00 82.97 82.99 1.0K
11:51 82.97 82.97 82.97 82.97 0.4K
11:52 82.99 83.01 82.99 83.01 1.1K
11:53 83.04 83.05 83.04 83.05 0.7K
11:54 83.05 83.05 83.05 83.05 9.7K
11:55 83.01 83.04 83.01 83.04 0.9K
11:57 83.13 83.14 83.10 83.14 13.7K
11:59 83.11 83.11 83.10 83.10 0.7K
12:00 83.10 83.10 83.10 83.10 1.2K
12:01 83.05 83.05 83.05 83.05 1.1K
12:02 83.13 83.13 83.13 83.13 0.6K
12:03 83.19 83.19 83.19 83.19 0.5K
12:04 83.18 83.18 83.18 83.18 0.9K
12:06 83.13 83.13 83.10 83.10 1.3K
12:07 83.02 83.02 83.02 83.02 0.3K
12:08 83.03 83.03 83.03 83.03 1.4K
12:10 82.96 82.96 82.95 82.95 0.5K
12:12 82.96 82.96 82.96 82.96 0.1K
12:13 82.94 82.94 82.93 82.93 0.7K
12:14 82.97 82.97 82.97 82.97 0.1K
12:15 82.96 82.96 82.96 82.96 0.3K
12:16 83.06 83.06 83.05 83.05 9.4K
12:17 83.06 83.06 83.04 83.04 0.9K
12:18 83.10 83.10 83.10 83.10 0.3K
12:19 83.13 83.13 83.13 83.13 1.8K
12:20 83.17 83.20 83.17 83.20 5.8K
12:21 83.25 83.25 83.15 83.16 11.4K
12:22 83.22 83.22 83.22 83.22 1.5K
12:23 83.21 83.23 83.21 83.23 0.9K
12:24 83.22 83.22 83.09 83.09 11.2K
12:25 83.07 83.09 83.07 83.09 1.8K
12:26 83.05 83.05 83.03 83.04 1.5K
12:27 83.05 83.05 83.05 83.05 0.5K
12:28 83.01 83.04 83.01 83.04 0.3K
12:29 83.05 83.06 83.05 83.06 7.0K
12:30 83.05 83.06 83.05 83.06 1.7K
12:31 83.10 83.10 83.10 83.10 0.2K
12:32 83.12 83.12 83.11 83.11 0.9K
12:33 83.09 83.09 83.09 83.09 3.0K
12:34 83.10 83.11 83.10 83.11 4.9K
12:36 83.14 83.14 83.14 83.14 1.6K
12:37 83.17 83.19 83.17 83.18 9.7K
12:38 83.21 83.22 83.21 83.22 2.8K
12:42 83.17 83.17 83.17 83.17 0.9K
12:43 83.10 83.10 83.10 83.10 0.1K
12:44 83.06 83.06 83.06 83.06 5.6K
12:45 83.14 83.14 83.12 83.12 8.0K
12:47 83.14 83.14 83.14 83.14 6.1K
12:49 83.11 83.11 83.11 83.11 2.5K
12:50 83.08 83.10 83.08 83.10 1.7K
12:51 83.07 83.07 83.07 83.07 5.3K
12:52 83.09 83.09 83.09 83.09 1.2K
12:57 83.02 83.02 82.98 82.98 6.2K
12:58 82.99 82.99 82.99 82.99 1.6K
12:59 83.02 83.02 83.02 83.02 0.3K
13:00 83.03 83.03 83.03 83.03 0.7K
13:02 83.12 83.12 83.09 83.12 1.2K
13:03 83.14 83.20 83.14 83.20 5.5K
13:04 83.20 83.20 83.20 83.20 1.6K
13:05 83.24 83.27 83.24 83.27 6.1K
13:06 83.36 83.40 83.36 83.40 6.2K
13:07 83.40 83.41 83.40 83.40 4.6K
13:09 83.41 83.42 83.40 83.42 4.0K
13:10 83.44 83.54 83.44 83.51 11.9K
13:11 83.54 83.54 83.54 83.54 2.0K
13:12 83.52 83.66 83.52 83.63 25.6K
13:13 83.65 83.68 83.59 83.67 18.6K
13:14 83.71 83.72 83.65 83.72 9.3K
13:15 83.72 83.72 83.64 83.72 7.4K
13:16 83.68 83.68 83.64 83.64 1.1K
13:17 83.64 83.72 83.61 83.72 4.8K
13:18 83.66 83.66 83.66 83.66 0.4K
13:19 83.60 83.62 83.60 83.62 1.3K
13:20 83.61 83.66 83.61 83.64 9.5K
13:21 83.64 83.65 83.64 83.65 0.9K
13:22 83.72 83.72 83.67 83.67 1.6K
13:23 83.66 83.66 83.62 83.62 1.4K
13:24 83.63 83.64 83.63 83.63 2.8K
13:25 83.66 83.66 83.63 83.63 2.9K
13:26 83.63 83.74 83.63 83.74 6.2K
13:27 83.75 83.77 83.73 83.73 17.7K
13:28 83.78 83.78 83.75 83.75 6.0K
13:29 83.77 83.79 83.76 83.76 1.0K
13:30 83.79 83.79 83.70 83.70 1.4K
13:31 83.70 83.71 83.70 83.71 3.8K
13:33 83.66 83.66 83.64 83.65 2.9K
13:34 83.68 83.68 83.68 83.68 0.5K
13:35 83.65 83.73 83.65 83.73 6.6K
13:36 83.76 83.76 83.73 83.73 1.7K
13:37 83.69 83.69 83.67 83.67 2.8K
13:38 83.67 83.68 83.65 83.68 0.6K
13:39 83.67 83.67 83.67 83.67 1.3K
13:40 83.65 83.72 83.65 83.70 11.3K
13:41 83.75 83.76 83.75 83.76 0.7K
13:42 83.76 83.81 83.76 83.81 8.9K
13:43 83.79 83.79 83.79 83.79 0.6K
13:44 83.77 83.80 83.77 83.80 3.9K
13:45 83.79 83.81 83.79 83.81 1.9K
13:46 83.88 83.88 83.86 83.86 13.4K
13:47 83.85 83.86 83.82 83.82 10.7K
13:48 83.82 83.86 83.82 83.86 1.2K
13:49 83.86 83.86 83.86 83.86 0.3K
13:50 83.85 83.88 83.85 83.88 0.7K
13:51 83.91 83.91 83.86 83.86 6.6K
13:52 83.84 83.88 83.84 83.88 2.8K
13:53 83.86 83.86 83.81 83.81 2.2K
13:54 83.86 83.86 83.86 83.86 5.5K
13:55 83.83 83.86 83.83 83.85 2.1K
13:56 83.84 83.84 83.81 83.84 2.2K
13:57 83.83 83.83 83.83 83.83 0.1K
13:58 83.79 83.86 83.79 83.86 3.1K
13:59 83.83 83.83 83.82 83.82 15.8K
14:00 83.82 83.82 83.82 83.82 0.8K
14:01 83.78 83.78 83.73 83.74 10.0K
14:02 83.79 83.82 83.79 83.80 8.8K
14:03 83.81 83.85 83.81 83.85 5.3K
14:04 83.85 83.85 83.83 83.85 1.7K
14:05 83.86 83.87 83.84 83.86 0.8K
14:06 83.90 83.94 83.89 83.94 8.1K
14:07 83.92 83.92 83.87 83.89 10.3K
14:08 83.86 83.91 83.86 83.91 3.3K
14:09 83.88 83.88 83.88 83.88 1.6K
14:10 83.91 83.98 83.91 83.96 12.2K
14:11 83.95 83.96 83.95 83.95 12.8K
14:12 83.92 83.97 83.92 83.97 8.0K
14:13 83.95 83.95 83.93 83.95 1.5K
14:14 83.89 83.89 83.86 83.86 1.0K
14:15 83.86 83.88 83.86 83.88 1.5K
14:16 83.84 83.84 83.84 83.84 0.2K
14:17 83.71 83.75 83.71 83.75 10.6K
14:18 83.76 83.79 83.76 83.79 7.6K
14:19 83.82 83.82 83.81 83.82 1.9K
14:20 83.82 83.82 83.82 83.82 1.4K
14:21 83.80 83.80 83.62 83.62 22.7K
14:22 83.61 83.62 83.55 83.55 13.3K
14:23 83.60 83.61 83.58 83.61 2.5K
14:24 83.63 83.63 83.61 83.61 4.2K
14:25 83.63 83.73 83.63 83.73 16.2K
14:26 83.73 83.73 83.66 83.66 2.5K
14:27 83.64 83.64 83.60 83.61 6.0K
14:28 83.60 83.60 83.50 83.50 15.6K
14:29 83.50 83.51 83.48 83.49 2.8K
14:30 83.45 83.46 83.42 83.46 2.7K
14:31 83.46 83.53 83.39 83.48 5.6K
14:32 83.47 83.47 83.42 83.43 8.3K
14:33 83.43 83.53 83.43 83.53 1.3K
14:34 83.53 83.56 83.53 83.56 0.8K
14:35 83.59 83.60 83.55 83.60 1.7K
14:36 83.62 83.67 83.62 83.64 7.9K
14:37 83.64 83.64 83.60 83.60 0.9K
14:38 83.70 83.70 83.68 83.68 7.3K
14:40 83.58 83.58 83.52 83.54 7.7K
14:41 83.53 83.53 83.45 83.45 12.3K
14:42 83.43 83.43 83.34 83.36 13.0K
14:43 83.40 83.40 83.36 83.40 9.5K
14:44 83.41 83.42 83.31 83.34 10.3K
14:45 83.37 83.37 83.37 83.37 0.4K
14:46 83.38 83.39 83.37 83.38 8.8K
14:47 83.29 83.29 83.25 83.25 12.2K
14:48 83.20 83.21 83.20 83.21 3.6K
14:49 83.23 83.23 83.16 83.16 3.3K
14:50 83.16 83.21 83.16 83.19 2.7K
14:52 83.20 83.20 83.16 83.16 3.0K
14:53 83.20 83.20 83.20 83.20 0.3K
14:54 83.22 83.26 83.22 83.26 1.6K
14:55 83.29 83.29 83.24 83.24 1.4K
14:56 83.24 83.24 83.13 83.13 3.3K
14:57 83.06 83.09 83.06 83.08 1.5K
14:58 83.06 83.06 83.03 83.06 5.7K
14:59 83.04 83.06 83.04 83.05 4.2K
15:00 83.03 83.03 82.99 83.03 6.7K
15:01 83.06 83.06 83.06 83.06 1.1K
15:02 83.08 83.08 83.03 83.03 1.5K
15:03 83.06 83.06 83.06 83.06 1.7K
15:04 83.08 83.08 83.04 83.07 9.3K
15:05 83.13 83.16 83.10 83.16 4.5K
15:06 83.25 83.26 83.22 83.26 3.1K
15:07 83.27 83.32 83.27 83.32 6.4K
15:08 83.31 83.41 83.31 83.41 4.1K
15:09 83.36 83.41 83.36 83.41 9.4K
15:10 83.39 83.39 83.36 83.39 3.2K
15:11 83.38 83.38 83.37 83.38 1.5K
15:12 83.39 83.39 83.38 83.39 1.9K
15:13 83.40 83.47 83.40 83.47 5.3K
15:14 83.48 83.51 83.48 83.48 3.5K
15:15 83.52 83.53 83.49 83.53 7.2K
15:16 83.55 83.55 83.50 83.50 5.7K
15:17 83.46 83.55 83.46 83.54 3.6K
15:18 83.61 83.61 83.61 83.61 1.7K
15:19 83.64 83.64 83.62 83.64 1.0K
15:20 83.63 83.73 83.63 83.73 2.5K
15:21 83.75 83.77 83.71 83.76 2.9K
15:22 83.78 83.78 83.74 83.76 4.7K
15:23 83.80 83.86 83.80 83.86 2.4K
15:24 83.85 83.88 83.85 83.88 11.6K
15:25 83.86 83.86 83.85 83.86 2.5K
15:26 83.84 83.88 83.84 83.86 1.0K
15:27 83.86 83.94 83.86 83.94 3.8K
15:28 83.93 83.94 83.93 83.93 1.7K
15:29 83.95 83.97 83.89 83.89 3.6K
15:30 83.90 84.00 83.90 83.97 31.4K
15:31 83.99 84.03 83.99 83.99 9.6K
15:32 83.99 84.00 83.98 83.99 9.7K
15:33 84.00 84.02 83.98 84.01 2.8K
15:34 84.02 84.04 84.02 84.03 4.1K
15:35 84.02 84.04 83.99 84.01 9.3K
15:36 84.02 84.06 84.01 84.06 2.7K
15:37 84.05 84.06 84.05 84.05 5.5K
15:38 84.06 84.07 84.04 84.04 10.9K
15:39 84.02 84.03 84.02 84.03 10.9K
15:41 84.07 84.08 84.06 84.08 10.4K
15:42 84.07 84.09 84.06 84.09 13.0K
15:43 84.09 84.15 84.09 84.15 17.8K
15:44 84.16 84.16 84.08 84.08 2.1K
15:45 84.15 84.17 84.15 84.17 3.4K
15:46 84.16 84.20 84.15 84.20 5.8K
15:47 84.21 84.23 84.20 84.23 1.9K
15:48 84.25 84.29 84.25 84.27 7.3K
15:49 84.27 84.27 84.25 84.26 6.5K
15:50 84.25 84.40 84.25 84.37 30.0K
15:51 84.40 84.40 84.33 84.39 7.2K
15:52 84.40 84.41 84.37 84.37 20.0K
15:53 84.34 84.37 84.33 84.35 5.1K
15:54 84.37 84.41 84.37 84.40 4.8K
15:55 84.41 84.46 84.39 84.46 13.4K
15:56 84.48 84.58 84.47 84.58 16.7K
15:57 84.59 84.66 84.58 84.66 13.0K
15:58 84.66 84.66 84.49 84.57 15.6K
15:59 84.47 84.52 84.43 84.49 52.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし