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 87.91 87.98 87.88 87.98 247.6K
09:31 87.99 88.03 87.95 88.01 32.5K
09:32 88.05 88.08 88.02 88.03 27.9K
09:33 88.01 88.01 87.90 87.93 15.1K
09:34 87.75 87.75 87.58 87.62 8.8K
09:35 87.63 87.84 87.56 87.84 24.3K
09:36 87.87 87.87 87.52 87.57 22.1K
09:37 87.62 87.76 87.58 87.75 19.1K
09:38 87.74 87.74 87.63 87.67 11.7K
09:39 87.65 87.81 87.59 87.81 16.2K
09:40 87.80 87.93 87.78 87.93 36.6K
09:41 87.90 87.99 87.85 87.99 18.3K
09:42 88.00 88.03 87.96 87.96 13.0K
09:43 87.97 87.98 87.86 87.98 9.4K
09:44 87.95 87.95 87.84 87.86 9.0K
09:45 87.89 87.89 87.77 87.77 15.7K
09:46 87.75 87.84 87.66 87.67 13.2K
09:47 87.58 87.66 87.55 87.57 26.6K
09:48 87.61 87.84 87.61 87.64 39.6K
09:49 87.63 87.74 87.57 87.73 20.8K
09:50 87.72 87.75 87.62 87.73 19.7K
09:51 87.72 87.77 87.67 87.75 5.8K
09:52 87.80 87.92 87.80 87.92 40.7K
09:53 87.94 87.97 87.90 87.94 13.2K
09:54 87.95 87.95 87.85 87.88 9.8K
09:55 87.89 87.89 87.84 87.84 15.9K
09:56 87.84 87.84 87.63 87.63 18.9K
09:57 87.65 87.78 87.65 87.78 28.7K
09:58 87.74 87.74 87.58 87.58 46.8K
09:59 87.57 87.57 87.49 87.49 72.1K
10:00 87.49 87.55 87.49 87.52 9.2K
10:01 87.55 87.58 87.51 87.57 12.0K
10:02 87.54 87.58 87.45 87.45 14.2K
10:03 87.48 87.48 87.33 87.41 47.4K
10:04 87.44 87.53 87.44 87.50 6.3K
10:05 87.47 87.52 87.42 87.43 17.4K
10:06 87.43 87.65 87.42 87.65 34.2K
10:07 87.65 87.70 87.64 87.69 8.0K
10:08 87.67 87.68 87.61 87.62 4.9K
10:09 87.53 87.62 87.52 87.59 6.9K
10:10 87.58 87.58 87.45 87.45 6.6K
10:11 87.45 87.45 87.38 87.42 4.9K
10:12 87.33 87.40 87.30 87.30 10.4K
10:13 87.28 87.36 87.28 87.36 13.9K
10:14 87.35 87.37 87.35 87.37 2.1K
10:15 87.38 87.50 87.33 87.48 9.9K
10:16 87.37 87.54 87.37 87.53 9.6K
10:17 87.51 87.61 87.48 87.61 19.7K
10:18 87.58 87.62 87.58 87.62 2.9K
10:19 87.62 87.68 87.59 87.65 14.8K
10:20 87.64 87.70 87.63 87.67 10.3K
10:21 87.69 87.70 87.68 87.68 3.9K
10:22 87.67 87.67 87.54 87.55 9.2K
10:23 87.55 87.63 87.47 87.61 7.7K
10:24 87.61 87.61 87.49 87.49 2.2K
10:25 87.48 87.48 87.46 87.46 7.1K
10:26 87.45 87.53 87.45 87.47 4.6K
10:27 87.44 87.59 87.44 87.59 6.0K
10:28 87.69 87.75 87.69 87.75 10.6K
10:29 87.81 87.82 87.78 87.78 12.2K
10:30 87.78 87.89 87.75 87.79 16.9K
10:31 87.70 87.71 87.64 87.71 2.9K
10:32 87.77 87.77 87.63 87.64 8.0K
10:33 87.62 87.72 87.59 87.72 4.8K
10:34 87.81 87.81 87.65 87.69 7.2K
10:35 87.71 87.73 87.71 87.73 2.1K
10:36 87.58 87.61 87.47 87.47 2.3K
10:37 87.44 87.44 87.37 87.40 15.3K
10:38 87.38 87.40 87.36 87.40 26.4K
10:39 87.42 87.43 87.40 87.43 2.5K
10:40 87.42 87.52 87.40 87.52 3.2K
10:41 87.55 87.58 87.51 87.57 9.2K
10:42 87.56 87.62 87.52 87.62 3.9K
10:43 87.65 87.65 87.53 87.55 7.6K
10:44 87.49 87.51 87.48 87.51 13.4K
10:45 87.50 87.51 87.44 87.44 5.8K
10:46 87.45 87.55 87.45 87.55 2.0K
10:47 87.61 87.61 87.56 87.56 0.9K
10:48 87.52 87.52 87.47 87.50 2.4K
10:49 87.49 87.49 87.42 87.42 6.6K
10:50 87.39 87.40 87.39 87.40 1.7K
10:51 87.39 87.39 87.36 87.36 7.2K
10:52 87.41 87.42 87.37 87.37 9.4K
10:53 87.35 87.36 87.33 87.36 7.9K
10:54 87.36 87.37 87.30 87.36 4.3K
10:55 87.33 87.33 87.24 87.26 21.1K
10:56 87.25 87.26 87.17 87.17 5.4K
10:57 87.18 87.24 87.17 87.24 6.7K
10:58 87.27 87.38 87.24 87.38 6.5K
10:59 87.47 87.48 87.45 87.48 2.2K
11:00 87.51 87.51 87.47 87.47 1.8K
11:01 87.50 87.50 87.44 87.45 1.1K
11:02 87.40 87.48 87.40 87.46 3.3K
11:03 87.46 87.56 87.46 87.56 2.3K
11:04 87.51 87.55 87.51 87.55 1.1K
11:05 87.52 87.64 87.52 87.61 6.6K
11:06 87.60 87.60 87.52 87.52 1.6K
11:07 87.50 87.62 87.50 87.62 18.1K
11:08 87.64 87.71 87.62 87.70 1.6K
11:09 87.60 87.60 87.50 87.50 1.2K
11:10 87.52 87.55 87.50 87.55 2.4K
11:11 87.48 87.48 87.48 87.48 0.2K
11:12 87.52 87.53 87.52 87.53 2.3K
11:13 87.50 87.55 87.50 87.55 1.1K
11:14 87.52 87.55 87.52 87.55 2.5K
11:15 87.52 87.52 87.51 87.52 4.0K
11:16 87.43 87.47 87.43 87.47 1.8K
11:17 87.49 87.49 87.48 87.49 5.3K
11:18 87.51 87.51 87.50 87.50 4.0K
11:19 87.56 87.56 87.56 87.56 2.5K
11:20 87.69 87.72 87.68 87.72 1.7K
11:21 87.75 87.81 87.75 87.81 2.8K
11:22 87.80 87.80 87.74 87.78 18.1K
11:24 87.76 87.77 87.69 87.69 4.0K
11:25 87.70 87.70 87.67 87.69 2.2K
11:26 87.74 87.75 87.72 87.73 6.3K
11:27 87.66 87.69 87.66 87.66 5.3K
11:28 87.68 87.71 87.68 87.68 1.8K
11:29 87.73 87.74 87.70 87.70 2.6K
11:30 87.67 87.70 87.65 87.67 3.9K
11:31 87.68 87.69 87.65 87.69 1.3K
11:32 87.64 87.64 87.64 87.63 0.3K
11:33 87.62 87.65 87.62 87.65 1.5K
11:34 87.70 87.77 87.70 87.77 1.9K
11:35 87.80 87.82 87.73 87.77 11.9K
11:36 87.78 87.78 87.76 87.76 2.4K
11:37 87.76 87.80 87.76 87.78 3.3K
11:38 87.75 87.85 87.73 87.85 5.5K
11:39 87.89 87.89 87.88 87.89 2.7K
11:40 87.87 87.89 87.82 87.89 2.8K
11:41 87.87 87.90 87.84 87.90 4.0K
11:42 87.87 87.87 87.86 87.87 3.7K
11:43 87.91 87.92 87.90 87.92 5.5K
11:44 87.93 87.98 87.93 87.96 9.0K
11:45 88.01 88.01 87.95 87.95 25.1K
11:46 87.97 87.98 87.97 87.98 7.2K
11:47 87.94 87.95 87.93 87.93 3.9K
11:48 87.89 87.91 87.88 87.91 5.5K
11:49 87.90 87.93 87.83 87.83 2.5K
11:50 87.92 87.92 87.83 87.83 4.7K
11:51 87.84 87.84 87.78 87.78 3.4K
11:52 87.83 87.83 87.83 87.83 0.9K
11:53 87.86 87.90 87.86 87.90 2.0K
11:54 87.90 87.90 87.85 87.85 1.8K
11:55 87.88 87.88 87.81 87.87 2.2K
11:56 87.85 87.86 87.84 87.86 14.4K
11:57 87.88 87.89 87.79 87.79 7.4K
11:58 87.77 87.77 87.74 87.74 0.6K
11:59 87.74 87.82 87.74 87.82 3.8K
12:00 87.83 87.85 87.81 87.83 2.4K
12:01 87.81 87.81 87.80 87.80 0.6K
12:02 87.85 87.85 87.85 87.85 0.4K
12:03 87.87 87.87 87.82 87.82 1.4K
12:04 87.87 87.95 87.86 87.93 15.2K
12:05 87.92 87.92 87.92 87.92 2.6K
12:06 87.87 87.91 87.86 87.91 10.3K
12:07 87.92 87.95 87.92 87.94 8.8K
12:08 87.95 87.96 87.95 87.96 2.0K
12:09 87.96 87.96 87.92 87.92 0.9K
12:10 87.92 87.92 87.92 87.92 1.7K
12:11 87.97 87.97 87.96 87.96 0.4K
12:12 87.94 87.98 87.94 87.94 8.1K
12:13 87.96 87.97 87.96 87.97 0.8K
12:14 87.99 87.99 87.97 87.98 2.1K
12:15 88.03 88.19 88.03 88.19 15.1K
12:16 88.21 88.23 88.20 88.22 5.0K
12:17 88.20 88.20 88.15 88.18 3.4K
12:18 88.15 88.15 88.12 88.12 3.4K
12:19 88.08 88.11 88.02 88.02 6.0K
12:20 87.99 88.01 87.90 87.92 17.6K
12:21 87.93 87.99 87.93 87.98 22.0K
12:22 87.92 87.97 87.92 87.97 1.6K
12:23 88.03 88.03 88.01 88.01 1.2K
12:24 88.00 88.00 87.94 87.95 3.5K
12:25 87.89 87.90 87.89 87.90 9.1K
12:26 87.84 87.88 87.84 87.84 5.1K
12:27 87.86 87.86 87.84 87.84 0.8K
12:28 87.79 87.81 87.77 87.77 4.3K
12:29 87.77 87.77 87.77 87.77 0.2K
12:30 87.76 87.76 87.74 87.74 2.0K
12:31 87.70 87.70 87.65 87.68 5.6K
12:32 87.67 87.67 87.63 87.63 3.2K
12:34 87.65 87.69 87.65 87.65 3.0K
12:35 87.70 87.79 87.70 87.79 3.7K
12:36 87.75 87.77 87.74 87.77 1.4K
12:37 87.78 87.88 87.78 87.88 3.2K
12:38 87.87 87.88 87.83 87.88 3.9K
12:39 87.90 87.90 87.86 87.86 11.8K
12:40 87.85 87.88 87.85 87.86 3.8K
12:41 87.79 87.79 87.79 87.79 1.5K
12:42 87.81 87.88 87.79 87.88 11.9K
12:43 87.90 87.91 87.89 87.89 6.6K
12:44 87.93 87.95 87.92 87.92 15.5K
12:45 87.93 87.93 87.92 87.92 0.7K
12:46 87.91 87.92 87.91 87.91 2.7K
12:47 87.93 87.93 87.87 87.91 2.2K
12:49 87.85 87.87 87.81 87.87 3.2K
12:50 87.88 87.89 87.88 87.88 1.5K
12:51 87.88 87.88 87.85 87.85 2.1K
12:52 87.89 87.89 87.88 87.88 2.2K
12:53 87.84 87.85 87.84 87.85 1.2K
12:54 87.86 87.86 87.84 87.84 2.2K
12:55 87.81 87.81 87.81 87.81 6.7K
12:56 87.71 87.71 87.68 87.70 2.5K
12:57 87.67 87.67 87.67 87.67 0.1K
12:58 87.72 87.72 87.69 87.71 4.3K
12:59 87.78 87.78 87.78 87.78 0.1K
13:00 87.80 87.80 87.78 87.78 1.6K
13:01 87.75 87.75 87.73 87.73 2.4K
13:03 87.75 87.80 87.75 87.80 3.1K
13:04 87.79 87.79 87.79 87.79 1.3K
13:05 87.83 87.87 87.83 87.87 2.4K
13:06 87.87 87.89 87.87 87.88 14.5K
13:07 87.91 87.91 87.89 87.90 6.1K
13:08 87.88 87.88 87.84 87.86 3.6K
13:09 87.85 87.85 87.85 87.85 0.6K
13:10 87.85 87.85 87.85 87.85 2.0K
13:11 87.86 87.87 87.86 87.87 0.7K
13:12 87.88 87.88 87.86 87.87 1.8K
13:13 87.90 87.90 87.90 87.90 0.5K
13:14 87.90 87.90 87.89 87.89 3.2K
13:15 87.87 87.90 87.87 87.90 2.8K
13:16 87.93 87.95 87.93 87.95 2.3K
13:17 87.94 88.00 87.94 87.97 13.1K
13:18 87.97 87.99 87.97 87.98 2.2K
13:19 88.00 88.00 88.00 88.00 0.8K
13:20 88.07 88.08 88.06 88.08 2.9K
13:21 88.09 88.12 88.09 88.12 2.3K
13:22 88.15 88.19 88.15 88.15 2.9K
13:23 88.15 88.25 88.15 88.25 11.7K
13:24 88.21 88.31 88.21 88.31 5.1K
13:25 88.32 88.33 88.19 88.19 12.2K
13:26 88.16 88.16 88.16 88.16 2.9K
13:27 88.18 88.18 88.15 88.15 3.6K
13:28 88.17 88.17 88.13 88.15 9.0K
13:29 88.16 88.16 88.12 88.14 3.9K
13:30 88.13 88.14 88.09 88.09 6.2K
13:31 88.14 88.21 88.14 88.21 3.0K
13:32 88.21 88.21 88.18 88.19 2.8K
13:33 88.28 88.33 88.28 88.33 17.3K
13:34 88.34 88.35 88.29 88.29 7.2K
13:35 88.29 88.29 88.26 88.26 3.5K
13:36 88.26 88.26 88.24 88.24 1.8K
13:37 88.27 88.27 88.24 88.26 1.0K
13:38 88.24 88.31 88.24 88.31 4.0K
13:39 88.29 88.29 88.29 88.29 1.7K
13:40 88.21 88.21 88.20 88.20 2.4K
13:41 88.16 88.17 88.16 88.17 4.0K
13:42 88.15 88.15 88.15 88.14 4.0K
13:43 88.13 88.16 88.11 88.16 3.8K
13:44 88.16 88.17 88.16 88.17 5.4K
13:45 88.15 88.15 88.08 88.08 5.2K
13:46 88.01 88.03 87.96 87.96 4.0K
13:47 88.00 88.01 87.99 88.01 0.9K
13:48 88.03 88.03 88.00 88.03 2.0K
13:49 88.01 88.01 87.98 88.00 1.7K
13:50 87.99 88.00 87.99 88.00 1.1K
13:51 87.96 88.01 87.96 87.99 15.5K
13:52 87.99 87.99 87.95 87.95 1.9K
13:53 87.95 87.98 87.94 87.98 3.7K
13:54 87.93 87.93 87.93 87.93 0.9K
13:55 87.92 87.94 87.90 87.92 7.4K
13:56 87.99 88.00 87.99 88.00 1.5K
13:57 88.00 88.00 87.95 88.00 2.9K
13:58 87.98 87.99 87.96 87.96 0.8K
13:59 87.98 87.98 87.97 87.97 1.4K
14:00 87.97 87.99 87.97 87.99 2.4K
14:01 88.01 88.01 88.01 88.01 1.5K
14:02 87.96 87.96 87.94 87.94 1.7K
14:03 87.93 87.95 87.93 87.95 1.5K
14:04 87.93 88.00 87.93 88.00 1.1K
14:05 88.01 88.01 87.91 87.94 2.5K
14:06 87.96 87.96 87.91 87.91 2.0K
14:07 87.92 87.92 87.89 87.89 1.5K
14:08 87.88 87.91 87.88 87.88 3.7K
14:09 87.89 87.89 87.86 87.86 3.1K
14:10 87.89 87.89 87.88 87.88 2.3K
14:11 87.89 87.89 87.85 87.87 2.0K
14:12 87.91 87.95 87.91 87.95 2.0K
14:13 87.98 88.02 87.94 87.95 2.3K
14:14 87.92 87.95 87.92 87.95 0.3K
14:15 87.95 88.00 87.95 88.00 2.5K
14:16 87.98 88.04 87.98 88.04 9.4K
14:17 88.12 88.12 88.10 88.10 6.1K
14:18 88.10 88.11 88.10 88.11 6.2K
14:19 88.11 88.12 88.09 88.12 4.1K
14:20 88.14 88.14 88.09 88.09 3.0K
14:21 88.06 88.07 88.05 88.05 1.3K
14:22 88.03 88.03 88.02 88.03 3.3K
14:23 88.05 88.11 88.05 88.11 1.0K
14:24 88.08 88.09 88.06 88.08 10.6K
14:25 88.09 88.09 88.09 88.09 0.7K
14:26 88.07 88.10 88.06 88.10 2.3K
14:27 88.11 88.11 88.07 88.07 0.8K
14:28 88.14 88.14 88.11 88.11 4.0K
14:29 88.10 88.13 88.10 88.13 12.8K
14:30 88.16 88.16 88.16 88.16 0.1K
14:31 88.16 88.20 88.15 88.20 1.2K
14:32 88.23 88.23 88.23 88.23 2.3K
14:33 88.10 88.15 88.10 88.15 3.0K
14:34 88.16 88.20 88.13 88.20 8.7K
14:35 88.19 88.23 88.19 88.21 4.8K
14:36 88.21 88.29 88.21 88.29 3.8K
14:37 88.32 88.32 88.32 88.32 2.8K
14:38 88.33 88.33 88.29 88.29 9.7K
14:39 88.30 88.33 88.30 88.31 9.7K
14:40 88.35 88.35 88.31 88.31 5.0K
14:41 88.31 88.31 88.22 88.23 4.7K
14:42 88.19 88.23 88.19 88.23 1.0K
14:43 88.23 88.23 88.22 88.22 6.9K
14:44 88.17 88.17 88.13 88.14 11.4K
14:45 88.15 88.15 88.10 88.11 5.7K
14:46 88.15 88.15 88.10 88.11 5.8K
14:47 88.19 88.20 88.17 88.20 1.7K
14:48 88.19 88.23 88.19 88.23 3.3K
14:49 88.21 88.21 88.19 88.19 1.6K
14:50 88.16 88.22 88.16 88.22 2.3K
14:51 88.22 88.23 88.20 88.23 1.3K
14:52 88.20 88.22 88.18 88.18 2.1K
14:53 88.18 88.18 88.18 88.18 0.3K
14:54 88.16 88.18 88.16 88.18 0.7K
14:55 88.17 88.24 88.17 88.24 1.0K
14:56 88.23 88.23 88.17 88.17 2.5K
14:57 88.18 88.22 88.18 88.21 2.3K
14:58 88.18 88.19 88.18 88.19 1.5K
14:59 88.18 88.18 88.13 88.13 3.6K
15:00 88.14 88.17 88.14 88.16 2.7K
15:01 88.14 88.15 88.12 88.12 11.8K
15:02 88.12 88.14 88.11 88.14 3.7K
15:03 88.12 88.12 88.07 88.07 0.5K
15:04 88.07 88.07 88.02 88.02 1.9K
15:05 87.97 88.01 87.97 87.99 7.6K
15:06 87.95 87.99 87.95 87.99 4.8K
15:07 87.98 87.98 87.98 87.98 6.7K
15:08 87.96 88.00 87.95 87.97 5.6K
15:09 88.06 88.08 88.06 88.06 1.3K
15:10 88.03 88.03 88.02 88.03 4.6K
15:11 88.00 88.04 88.00 88.03 4.0K
15:12 88.11 88.17 88.11 88.17 5.8K
15:13 88.21 88.21 88.21 88.21 2.2K
15:14 88.14 88.18 88.14 88.18 4.8K
15:15 88.20 88.20 88.17 88.19 5.4K
15:16 88.18 88.18 88.15 88.15 4.8K
15:17 88.15 88.15 88.14 88.14 2.8K
15:18 88.17 88.17 88.14 88.15 5.8K
15:19 88.17 88.17 88.14 88.14 2.8K
15:20 88.16 88.16 88.16 88.16 1.3K
15:21 88.18 88.18 88.15 88.18 2.8K
15:22 88.19 88.21 88.18 88.19 3.9K
15:23 88.20 88.20 88.16 88.16 17.3K
15:24 88.16 88.16 88.16 88.16 0.4K
15:25 88.17 88.21 88.17 88.21 14.6K
15:26 88.20 88.23 88.20 88.23 5.0K
15:27 88.25 88.25 88.25 88.25 7.4K
15:28 88.28 88.28 88.23 88.23 5.9K
15:29 88.25 88.29 88.25 88.29 7.5K
15:30 88.30 88.30 88.27 88.27 3.8K
15:31 88.24 88.26 88.22 88.22 2.0K
15:32 88.23 88.23 88.13 88.13 7.0K
15:33 88.13 88.13 88.04 88.05 4.5K
15:34 88.06 88.08 88.05 88.06 4.5K
15:35 88.04 88.04 88.02 88.02 3.9K
15:36 88.01 88.01 87.90 87.92 4.8K
15:37 87.91 87.92 87.88 87.91 14.3K
15:38 87.89 87.90 87.89 87.89 13.2K
15:39 87.91 87.93 87.91 87.91 4.9K
15:40 87.89 87.90 87.89 87.90 0.7K
15:41 87.88 87.88 87.85 87.85 10.5K
15:42 87.86 87.93 87.86 87.92 4.2K
15:43 87.92 87.93 87.91 87.93 8.3K
15:44 87.96 87.96 87.87 87.87 8.3K
15:45 87.84 87.85 87.75 87.75 5.6K
15:46 87.75 87.75 87.67 87.71 6.7K
15:47 87.67 87.67 87.56 87.57 20.3K
15:48 87.57 87.61 87.57 87.61 1.8K
15:49 87.68 87.68 87.67 87.67 1.5K
15:50 87.70 87.70 87.65 87.69 11.1K
15:51 87.70 87.77 87.68 87.75 13.0K
15:52 87.73 87.77 87.72 87.72 9.1K
15:53 87.73 87.73 87.70 87.72 6.9K
15:54 87.74 87.74 87.71 87.71 12.3K
15:55 87.73 87.73 87.57 87.57 23.4K
15:56 87.56 87.66 87.49 87.61 24.1K
15:57 87.59 87.63 87.55 87.62 32.1K
15:58 87.62 87.63 87.56 87.59 10.2K
15:59 87.60 87.72 87.60 87.72 55.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし