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 84.01 84.05 83.99 84.05 62.8K
09:31 84.05 84.16 84.05 84.15 20.5K
09:32 84.14 84.16 84.11 84.11 10.1K
09:33 84.13 84.15 84.06 84.14 3.6K
09:34 84.14 84.16 84.02 84.02 3.4K
09:35 84.02 84.11 84.02 84.11 14.0K
09:36 84.14 84.26 84.14 84.22 14.3K
09:37 84.27 84.27 84.17 84.27 17.7K
09:38 84.21 84.30 84.21 84.27 9.3K
09:39 84.20 84.21 84.18 84.21 4.7K
09:40 84.25 84.25 84.18 84.19 7.5K
09:41 84.20 84.28 84.16 84.26 8.2K
09:42 84.31 84.41 84.31 84.38 30.1K
09:43 84.37 84.48 84.35 84.48 18.3K
09:44 84.48 84.59 84.48 84.53 41.2K
09:45 84.59 84.59 84.47 84.53 10.8K
09:46 84.58 84.69 84.57 84.64 7.2K
09:47 84.65 84.66 84.56 84.56 12.7K
09:48 84.57 84.66 84.56 84.56 10.4K
09:49 84.61 84.64 84.58 84.59 3.7K
09:50 84.59 84.63 84.59 84.61 7.3K
09:51 84.65 84.80 84.65 84.80 9.1K
09:52 84.78 84.80 84.75 84.75 12.8K
09:53 84.75 84.75 84.70 84.74 8.4K
09:54 84.74 84.74 84.68 84.68 7.8K
09:55 84.70 84.76 84.70 84.76 7.9K
09:56 84.76 84.89 84.76 84.89 7.5K
09:57 84.90 84.94 84.84 84.84 8.7K
09:58 84.78 84.83 84.75 84.76 4.8K
09:59 84.70 84.70 84.59 84.59 3.5K
10:00 84.64 84.64 84.56 84.57 6.7K
10:01 84.54 84.62 84.51 84.55 37.0K
10:02 84.63 84.65 84.61 84.65 4.0K
10:03 84.67 84.69 84.63 84.63 4.3K
10:04 84.61 84.74 84.61 84.74 12.6K
10:05 84.73 84.73 84.67 84.68 9.2K
10:06 84.70 84.79 84.70 84.78 6.9K
10:07 84.80 84.85 84.77 84.77 8.7K
10:08 84.76 84.76 84.70 84.75 6.4K
10:09 84.76 84.77 84.67 84.67 2.6K
10:10 84.76 84.77 84.69 84.69 6.0K
10:11 84.71 84.72 84.67 84.72 7.7K
10:12 84.72 84.72 84.66 84.66 1.9K
10:13 84.64 84.79 84.64 84.79 5.3K
10:14 84.78 84.83 84.76 84.76 7.3K
10:15 84.77 84.77 84.68 84.71 12.1K
10:16 84.72 84.91 84.71 84.83 6.3K
10:17 84.76 84.82 84.76 84.82 7.5K
10:18 84.85 84.87 84.85 84.87 3.6K
10:19 84.89 84.97 84.89 84.96 15.6K
10:20 84.99 85.02 84.98 84.99 57.1K
10:21 84.99 84.99 84.93 84.93 9.9K
10:22 84.92 84.94 84.89 84.94 5.4K
10:23 84.94 84.95 84.92 84.95 7.5K
10:24 84.92 84.95 84.90 84.90 3.0K
10:25 84.90 84.90 84.78 84.78 9.5K
10:26 84.73 84.73 84.67 84.68 11.5K
10:27 84.71 84.71 84.68 84.70 7.0K
10:28 84.73 84.73 84.66 84.67 20.8K
10:29 84.73 84.73 84.72 84.72 3.6K
10:30 84.71 84.82 84.71 84.80 16.3K
10:31 84.78 84.78 84.62 84.63 7.3K
10:32 84.63 84.68 84.63 84.64 5.8K
10:33 84.62 84.62 84.45 84.45 9.9K
10:34 84.46 84.52 84.46 84.48 6.4K
10:35 84.50 84.62 84.50 84.58 5.4K
10:36 84.58 84.64 84.56 84.64 4.7K
10:37 84.65 84.65 84.62 84.62 6.9K
10:38 84.63 84.71 84.63 84.71 5.3K
10:39 84.76 84.80 84.74 84.80 8.2K
10:40 84.81 84.87 84.81 84.84 11.1K
10:41 84.86 84.91 84.84 84.91 8.8K
10:42 84.94 85.02 84.94 84.98 9.1K
10:43 84.97 85.04 84.97 85.01 8.6K
10:44 84.97 85.06 84.97 85.01 6.3K
10:45 85.06 85.07 85.00 85.00 5.4K
10:46 84.99 85.01 84.97 85.01 1.8K
10:47 85.05 85.06 85.04 85.04 5.9K
10:48 85.07 85.16 85.07 85.16 14.9K
10:49 85.23 85.28 85.21 85.26 37.0K
10:50 85.26 85.36 85.26 85.36 19.0K
10:51 85.41 85.50 85.41 85.50 36.4K
10:52 85.46 85.57 85.46 85.57 18.3K
10:53 85.57 85.61 85.51 85.56 8.6K
10:54 85.51 85.58 85.51 85.52 9.7K
10:55 85.56 85.78 85.56 85.77 49.3K
10:56 85.81 85.88 85.78 85.86 24.6K
10:57 85.86 85.94 85.85 85.93 33.6K
10:58 85.94 85.95 85.88 85.89 29.9K
10:59 85.90 86.05 85.90 86.05 45.7K
11:00 86.02 86.02 85.77 85.77 45.4K
11:01 85.79 85.92 85.64 85.88 33.5K
11:02 85.90 85.98 85.90 85.98 13.6K
11:03 86.00 86.21 85.98 86.21 36.4K
11:04 86.13 86.16 85.99 86.03 20.1K
11:05 86.05 86.34 86.05 86.29 23.9K
11:06 86.25 86.36 86.25 86.30 11.5K
11:07 86.31 86.33 86.19 86.32 12.9K
11:08 86.35 86.40 86.34 86.37 19.2K
11:09 86.39 86.39 86.23 86.23 26.5K
11:10 86.27 86.27 86.16 86.16 9.5K
11:11 86.19 86.19 86.05 86.08 5.5K
11:12 86.00 86.03 85.91 86.00 18.8K
11:13 85.92 85.94 85.87 85.88 7.1K
11:14 85.94 85.94 85.81 85.91 10.2K
11:15 85.92 86.22 85.92 86.22 11.3K
11:16 86.23 86.27 86.21 86.27 9.6K
11:17 86.28 86.28 86.19 86.26 26.7K
11:18 86.22 86.22 86.10 86.10 5.3K
11:19 86.07 86.13 86.07 86.10 12.8K
11:20 86.05 86.06 86.02 86.02 5.5K
11:21 85.97 86.13 85.97 85.98 10.3K
11:22 86.00 86.06 85.97 86.06 5.6K
11:23 86.15 86.19 86.14 86.15 24.5K
11:24 86.17 86.17 86.12 86.16 7.3K
11:25 86.19 86.19 86.15 86.17 8.0K
11:26 86.17 86.17 86.08 86.11 25.8K
11:27 86.06 86.11 86.06 86.09 7.1K
11:28 86.07 86.08 86.01 86.06 12.7K
11:29 85.99 86.00 85.94 85.95 9.3K
11:30 85.95 86.11 85.95 86.05 15.5K
11:31 86.03 86.04 85.97 86.01 8.1K
11:32 85.99 85.99 85.99 85.99 0.9K
11:33 86.01 86.01 85.94 85.96 7.2K
11:34 85.94 85.95 85.82 85.82 17.0K
11:35 85.85 85.85 85.56 85.56 63.7K
11:36 85.58 85.61 85.52 85.60 13.6K
11:37 85.56 85.59 85.53 85.59 19.9K
11:38 85.59 85.59 85.51 85.58 9.4K
11:39 85.61 85.61 85.59 85.59 9.2K
11:40 85.61 85.88 85.60 85.87 23.2K
11:41 85.80 85.86 85.80 85.86 3.0K
11:42 85.86 85.86 85.79 85.83 7.2K
11:43 85.86 85.96 85.86 85.94 2.6K
11:44 85.95 85.95 85.95 85.95 1.7K
11:45 85.99 85.99 85.94 85.94 8.5K
11:46 85.92 85.95 85.90 85.90 4.1K
11:47 85.92 85.92 85.87 85.87 6.3K
11:48 85.83 85.83 85.81 85.81 1.8K
11:49 85.75 85.75 85.70 85.70 3.2K
11:50 85.71 85.79 85.71 85.79 2.4K
11:51 85.79 85.81 85.79 85.81 4.2K
11:52 85.84 85.96 85.84 85.96 12.8K
11:53 86.00 86.05 86.00 86.05 12.9K
11:54 86.02 86.14 86.02 86.14 4.6K
11:55 86.12 86.17 86.09 86.17 2.6K
11:56 86.22 86.22 86.07 86.07 18.9K
11:57 86.07 86.11 86.04 86.04 15.3K
11:58 86.06 86.06 86.06 86.06 11.9K
11:59 86.06 86.06 86.01 86.01 4.2K
12:00 86.06 86.09 86.04 86.09 4.7K
12:01 86.10 86.10 86.10 86.10 2.1K
12:02 86.13 86.13 86.12 86.12 2.2K
12:03 86.02 86.04 86.01 86.03 6.0K
12:04 85.98 85.99 85.98 85.99 3.9K
12:06 85.83 85.83 85.82 85.82 1.7K
12:07 85.91 85.95 85.91 85.91 4.2K
12:08 85.96 85.96 85.91 85.91 3.6K
12:09 86.02 86.05 86.02 86.02 7.1K
12:10 86.03 86.11 86.03 86.09 3.6K
12:11 86.08 86.10 86.00 86.00 5.1K
12:12 86.03 86.03 86.01 86.01 10.9K
12:13 86.01 86.06 86.01 86.05 3.4K
12:14 86.00 86.14 86.00 86.14 2.8K
12:15 86.16 86.16 86.12 86.13 2.1K
12:16 86.09 86.23 86.09 86.23 7.9K
12:17 86.22 86.22 86.16 86.16 2.8K
12:18 86.13 86.13 86.08 86.10 5.2K
12:19 86.10 86.10 86.06 86.08 3.5K
12:20 86.03 86.06 86.03 86.06 3.9K
12:21 86.05 86.07 86.05 86.07 4.3K
12:22 86.08 86.10 86.08 86.09 3.1K
12:23 86.00 86.04 86.00 86.04 3.1K
12:24 86.07 86.08 86.07 86.08 1.3K
12:25 86.12 86.25 86.12 86.25 8.8K
12:26 86.27 86.27 86.16 86.16 4.0K
12:27 86.13 86.17 86.12 86.13 4.2K
12:28 86.14 86.16 86.14 86.16 4.5K
12:29 86.17 86.17 86.14 86.15 3.4K
12:30 86.13 86.16 86.13 86.15 6.3K
12:31 86.20 86.27 86.20 86.25 4.8K
12:32 86.26 86.29 86.24 86.27 6.2K
12:33 86.26 86.35 86.26 86.35 2.9K
12:34 86.33 86.49 86.33 86.49 28.3K
12:35 86.49 86.54 86.36 86.36 16.9K
12:36 86.32 86.48 86.26 86.43 19.3K
12:37 86.46 86.47 86.40 86.42 52.0K
12:38 86.54 86.59 86.53 86.53 10.7K
12:39 86.58 86.58 86.49 86.49 8.5K
12:40 86.48 86.50 86.48 86.50 2.8K
12:41 86.52 86.54 86.44 86.44 14.2K
12:42 86.39 86.43 86.39 86.40 7.2K
12:43 86.39 86.45 86.37 86.45 16.3K
12:44 86.43 86.46 86.41 86.46 4.1K
12:45 86.45 86.50 86.43 86.49 14.6K
12:46 86.54 86.58 86.53 86.58 3.2K
12:47 86.62 86.70 86.55 86.55 24.6K
12:48 86.50 86.61 86.50 86.61 4.6K
12:49 86.59 86.60 86.59 86.59 5.0K
12:50 86.60 86.60 86.54 86.59 4.8K
12:51 86.55 86.58 86.53 86.54 11.3K
12:53 86.45 86.50 86.45 86.50 25.8K
12:54 86.49 86.51 86.49 86.51 3.2K
12:55 86.51 86.59 86.51 86.53 8.2K
12:56 86.50 86.50 86.33 86.33 13.9K
12:57 86.28 86.35 86.28 86.30 9.5K
12:58 86.30 86.30 86.22 86.23 7.0K
12:59 86.24 86.24 86.19 86.19 5.6K
13:00 86.21 86.27 86.21 86.27 1.8K
13:01 86.30 86.31 86.27 86.27 3.4K
13:02 86.20 86.20 86.13 86.13 6.0K
13:03 86.10 86.15 86.07 86.15 10.4K
13:04 86.19 86.19 86.18 86.18 3.0K
13:05 86.18 86.18 86.18 86.18 2.1K
13:06 86.12 86.14 86.12 86.14 3.6K
13:07 86.21 86.24 86.21 86.22 3.5K
13:08 86.24 86.26 86.22 86.22 7.3K
13:09 86.08 86.08 86.07 86.07 8.0K
13:10 85.97 86.06 85.96 86.06 3.5K
13:11 86.09 86.10 86.01 86.01 6.9K
13:12 85.93 85.94 85.87 85.94 19.6K
13:13 85.97 85.99 85.92 85.99 8.1K
13:14 86.00 86.10 86.00 86.10 10.7K
13:15 86.09 86.09 85.90 85.90 4.1K
13:16 85.86 85.92 85.82 85.83 15.3K
13:17 85.84 85.84 85.79 85.80 8.6K
13:18 85.75 85.75 85.64 85.64 17.5K
13:19 85.62 85.62 85.60 85.60 6.8K
13:20 85.58 85.59 85.54 85.55 7.2K
13:21 85.55 85.59 85.52 85.59 13.3K
13:22 85.62 85.62 85.46 85.47 33.1K
13:23 85.39 85.45 85.31 85.45 12.0K
13:24 85.29 85.33 85.17 85.18 16.7K
13:25 85.13 85.13 84.94 84.96 62.6K
13:26 84.91 84.97 84.73 84.94 60.8K
13:27 84.89 84.98 84.79 84.94 22.3K
13:28 84.90 84.95 84.56 84.56 57.2K
13:29 84.53 84.59 84.40 84.40 39.3K
13:30 84.41 84.41 84.16 84.26 60.2K
13:31 84.25 84.64 84.20 84.64 41.1K
13:32 84.67 84.82 84.62 84.76 56.6K
13:33 84.82 84.98 84.77 84.98 34.2K
13:34 84.92 84.95 84.73 84.85 58.3K
13:35 84.85 84.85 84.56 84.60 32.0K
13:36 84.56 84.58 84.39 84.57 51.5K
13:37 84.65 84.65 84.42 84.51 36.9K
13:38 84.48 84.70 84.48 84.69 20.3K
13:39 84.73 84.84 84.71 84.82 16.7K
13:40 84.79 84.85 84.46 84.56 30.0K
13:41 84.60 84.65 84.43 84.48 16.3K
13:42 84.48 84.53 84.39 84.42 12.7K
13:43 84.44 84.48 84.25 84.26 30.0K
13:44 84.23 84.24 84.06 84.06 40.8K
13:45 84.09 84.18 84.06 84.10 27.2K
13:46 84.04 84.41 83.99 84.23 52.3K
13:47 84.24 84.38 84.15 84.15 29.0K
13:48 84.17 84.33 84.14 84.18 24.2K
13:49 84.15 84.17 84.05 84.13 16.8K
13:50 84.13 84.13 84.03 84.09 15.9K
13:51 84.16 84.30 84.15 84.25 9.1K
13:52 84.24 84.26 84.12 84.17 12.5K
13:53 84.07 84.14 84.01 84.14 14.1K
13:54 84.05 84.07 83.84 83.87 22.7K
13:55 83.87 83.87 83.79 83.82 28.9K
13:56 83.89 83.91 83.71 83.79 23.0K
13:57 83.77 83.88 83.77 83.88 11.0K
13:58 83.82 83.93 83.80 83.93 12.8K
13:59 83.94 84.08 83.94 84.08 8.7K
14:00 84.05 84.10 84.04 84.10 4.1K
14:01 84.09 84.18 84.09 84.10 7.5K
14:02 84.11 84.11 84.02 84.07 9.9K
14:03 83.95 83.97 83.93 83.97 4.3K
14:04 84.02 84.13 84.02 84.13 1.6K
14:05 84.16 84.16 84.12 84.15 6.8K
14:06 84.20 84.41 84.20 84.41 8.5K
14:07 84.41 84.44 84.39 84.39 4.0K
14:08 84.39 84.42 84.39 84.41 2.4K
14:09 84.49 84.49 84.42 84.48 17.1K
14:10 84.38 84.38 84.33 84.33 3.5K
14:11 84.30 84.30 84.28 84.28 2.3K
14:12 84.27 84.31 84.27 84.30 4.1K
14:13 84.25 84.29 84.25 84.29 4.2K
14:14 84.25 84.33 84.25 84.33 2.8K
14:15 84.30 84.30 84.26 84.27 10.6K
14:16 84.39 84.50 84.39 84.48 8.5K
14:17 84.43 84.45 84.40 84.40 6.3K
14:18 84.41 84.44 84.40 84.42 3.9K
14:19 84.39 84.39 84.37 84.39 2.5K
14:20 84.36 84.36 84.16 84.16 4.4K
14:21 84.15 84.19 84.12 84.17 11.3K
14:22 84.12 84.12 84.04 84.04 3.0K
14:23 84.05 84.20 84.05 84.15 4.7K
14:24 84.12 84.13 84.06 84.06 3.0K
14:25 84.10 84.17 84.09 84.12 4.2K
14:26 84.15 84.20 84.11 84.16 2.3K
14:27 84.11 84.17 84.11 84.11 6.1K
14:28 84.26 84.26 84.26 84.26 3.1K
14:29 84.17 84.17 84.17 84.17 0.3K
14:30 84.17 84.21 84.17 84.21 1.7K
14:31 84.30 84.30 84.30 84.30 3.8K
14:32 84.30 84.31 84.29 84.29 2.4K
14:33 84.28 84.32 84.28 84.32 2.3K
14:34 84.33 84.34 84.33 84.34 1.3K
14:35 84.28 84.37 84.27 84.36 1.2K
14:36 84.37 84.39 84.37 84.39 2.0K
14:37 84.39 84.39 84.39 84.39 1.3K
14:38 84.33 84.36 84.29 84.29 3.5K
14:39 84.36 84.36 84.35 84.35 2.1K
14:40 84.39 84.39 84.39 84.39 0.8K
14:41 84.43 84.50 84.43 84.50 2.3K
14:42 84.45 84.45 84.45 84.45 6.0K
14:43 84.51 84.51 84.51 84.51 1.2K
14:44 84.55 84.69 84.55 84.69 4.0K
14:45 84.69 84.69 84.64 84.69 5.5K
14:46 84.72 84.76 84.72 84.76 1.9K
14:47 84.72 84.74 84.45 84.50 15.1K
14:48 84.48 84.58 84.48 84.58 2.5K
14:49 84.57 84.59 84.51 84.51 7.6K
14:50 84.50 84.57 84.49 84.57 9.4K
14:51 84.55 84.65 84.55 84.60 3.5K
14:52 84.56 84.56 84.56 84.56 1.3K
14:53 84.56 84.56 84.53 84.53 2.6K
14:54 84.52 84.52 84.46 84.46 6.8K
14:55 84.43 84.45 84.43 84.45 2.2K
14:56 84.36 84.36 84.33 84.33 7.4K
14:57 84.31 84.33 84.31 84.33 3.0K
14:58 84.38 84.45 84.38 84.45 2.4K
14:59 84.42 84.42 84.36 84.39 2.6K
15:00 84.38 84.42 84.37 84.42 13.2K
15:01 84.46 84.46 84.42 84.42 3.3K
15:02 84.45 84.50 84.44 84.50 6.3K
15:03 84.51 84.56 84.51 84.56 7.9K
15:04 84.57 84.58 84.57 84.58 3.1K
15:05 84.54 84.58 84.54 84.58 4.5K
15:06 84.64 84.64 84.52 84.52 4.1K
15:07 84.45 84.47 84.38 84.38 6.0K
15:08 84.37 84.37 84.29 84.29 6.7K
15:09 84.31 84.31 84.11 84.13 17.4K
15:10 84.10 84.21 84.10 84.20 9.4K
15:11 84.22 84.27 84.22 84.27 1.2K
15:12 84.21 84.22 84.20 84.22 4.3K
15:13 84.22 84.35 84.22 84.35 11.4K
15:14 84.43 84.45 84.43 84.45 3.6K
15:15 84.43 84.43 84.38 84.38 3.3K
15:16 84.44 84.50 84.38 84.50 5.2K
15:17 84.50 84.50 84.35 84.35 6.7K
15:18 84.36 84.36 84.32 84.32 5.5K
15:19 84.34 84.37 84.34 84.35 4.5K
15:20 84.33 84.40 84.33 84.40 4.3K
15:21 84.41 84.41 84.27 84.27 6.0K
15:22 84.24 84.37 84.24 84.37 5.0K
15:23 84.37 84.44 84.37 84.42 4.8K
15:24 84.42 84.45 84.41 84.43 6.5K
15:25 84.46 84.46 84.39 84.39 4.8K
15:26 84.46 84.48 84.39 84.39 12.7K
15:27 84.42 84.57 84.41 84.57 4.8K
15:28 84.56 84.59 84.55 84.59 2.7K
15:29 84.57 84.59 84.55 84.59 11.7K
15:30 84.61 84.73 84.61 84.73 7.8K
15:31 84.72 84.83 84.71 84.83 6.4K
15:32 84.84 84.86 84.76 84.82 11.7K
15:33 84.83 84.89 84.83 84.87 10.5K
15:34 84.89 84.92 84.86 84.89 6.5K
15:35 84.92 84.94 84.85 84.89 11.9K
15:36 84.90 85.00 84.90 84.98 10.4K
15:37 85.13 85.25 85.13 85.25 35.6K
15:38 85.24 85.38 85.21 85.38 44.0K
15:39 85.42 85.47 85.39 85.46 21.9K
15:40 85.45 85.52 85.40 85.48 17.6K
15:41 85.55 85.55 85.43 85.48 12.9K
15:42 85.49 85.49 85.33 85.35 20.7K
15:43 85.36 85.46 85.35 85.46 10.9K
15:44 85.45 85.45 85.34 85.34 18.5K
15:45 85.31 85.38 85.29 85.29 14.0K
15:46 85.30 85.30 85.25 85.25 7.2K
15:47 85.23 85.30 85.21 85.30 7.6K
15:48 85.33 85.51 85.33 85.47 6.3K
15:49 85.49 85.52 85.44 85.50 10.4K
15:50 85.54 85.60 85.49 85.59 11.5K
15:51 85.65 85.75 85.59 85.75 33.3K
15:52 85.75 85.75 85.63 85.63 18.7K
15:53 85.65 85.65 85.52 85.52 14.9K
15:54 85.52 85.53 85.45 85.53 8.4K
15:55 85.54 85.56 85.49 85.53 10.0K
15:56 85.51 85.67 85.51 85.64 9.6K
15:57 85.60 85.67 85.59 85.67 19.1K
15:58 85.71 85.89 85.71 85.88 13.2K
15:59 85.91 85.91 85.69 85.73 93.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし