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 85.69 85.77 85.68 85.75 135.3K
09:31 85.76 85.89 85.73 85.87 10.4K
09:32 85.87 86.04 85.87 86.04 9.2K
09:33 86.06 86.34 86.06 86.34 9.0K
09:34 86.32 86.36 86.21 86.36 25.1K
09:35 86.33 86.43 86.30 86.42 17.2K
09:36 86.38 86.41 86.36 86.40 3.4K
09:37 86.40 86.40 86.26 86.26 4.4K
09:38 86.28 86.35 86.25 86.35 13.1K
09:39 86.35 86.35 86.16 86.16 10.0K
09:40 86.10 86.15 86.03 86.11 8.7K
09:41 86.13 86.18 86.03 86.18 12.5K
09:42 86.18 86.22 85.99 86.12 13.0K
09:43 86.00 86.02 85.94 85.97 12.0K
09:44 85.94 86.05 85.94 86.00 11.8K
09:45 86.04 86.04 85.91 86.04 17.5K
09:46 86.06 86.06 85.90 85.98 15.3K
09:47 85.96 85.99 85.86 85.99 5.8K
09:48 85.99 86.14 85.97 86.10 7.7K
09:49 86.15 86.19 86.14 86.17 3.8K
09:50 86.19 86.32 86.15 86.32 22.2K
09:51 86.30 86.32 86.23 86.26 7.5K
09:52 86.06 86.17 86.06 86.17 2.6K
09:53 86.24 86.37 86.23 86.23 21.0K
09:54 86.23 86.27 86.17 86.27 4.9K
09:55 86.27 86.34 86.27 86.33 5.5K
09:56 86.26 86.46 86.25 86.45 23.2K
09:57 86.38 86.56 86.38 86.53 35.8K
09:58 86.55 86.55 86.48 86.55 7.0K
09:59 86.56 86.56 86.49 86.53 4.9K
10:00 86.61 86.69 86.61 86.69 13.6K
10:01 86.63 86.70 86.60 86.68 4.5K
10:02 86.67 86.71 86.67 86.71 4.9K
10:03 86.71 86.72 86.69 86.71 8.0K
10:04 86.73 86.83 86.73 86.81 10.9K
10:05 86.79 86.79 86.70 86.76 17.2K
10:06 86.75 86.79 86.75 86.77 4.4K
10:07 86.72 86.72 86.58 86.58 6.2K
10:08 86.63 86.69 86.56 86.69 4.2K
10:09 86.74 86.75 86.59 86.59 11.0K
10:10 86.64 86.64 86.60 86.61 2.4K
10:11 86.57 86.64 86.53 86.64 3.9K
10:12 86.61 86.71 86.59 86.71 8.3K
10:13 86.75 86.78 86.72 86.78 6.5K
10:14 86.79 86.80 86.75 86.76 4.0K
10:15 86.75 86.81 86.63 86.65 9.6K
10:16 86.58 86.69 86.58 86.68 9.4K
10:17 86.68 86.69 86.65 86.65 7.0K
10:18 86.67 86.69 86.60 86.60 5.8K
10:19 86.59 86.61 86.56 86.59 6.6K
10:20 86.55 86.60 86.52 86.60 4.6K
10:21 86.50 86.54 86.47 86.47 5.2K
10:22 86.54 86.63 86.54 86.62 3.3K
10:23 86.65 86.74 86.65 86.72 5.4K
10:24 86.70 86.73 86.69 86.69 5.7K
10:25 86.68 86.69 86.64 86.68 5.6K
10:26 86.69 86.70 86.65 86.67 5.1K
10:27 86.68 86.69 86.68 86.69 0.5K
10:28 86.60 86.60 86.52 86.52 2.1K
10:29 86.50 86.53 86.45 86.45 15.5K
10:30 86.51 86.53 86.44 86.53 10.9K
10:31 86.46 86.48 86.44 86.43 4.7K
10:32 86.56 86.56 86.56 86.56 9.7K
10:33 86.55 86.56 86.49 86.49 6.9K
10:34 86.55 86.65 86.55 86.65 13.5K
10:35 86.64 86.65 86.59 86.61 10.3K
10:36 86.58 86.62 86.58 86.62 5.1K
10:37 86.47 86.47 86.47 86.47 0.6K
10:38 86.56 86.58 86.52 86.56 6.0K
10:39 86.55 86.62 86.55 86.60 4.2K
10:40 86.58 86.64 86.58 86.63 1.9K
10:41 86.64 86.64 86.63 86.63 1.9K
10:42 86.54 86.54 86.42 86.44 4.0K
10:43 86.51 86.51 86.50 86.50 0.8K
10:44 86.52 86.52 86.52 86.52 0.6K
10:45 86.61 86.61 86.61 86.61 0.4K
10:46 86.61 86.64 86.61 86.64 4.0K
10:47 86.70 86.70 86.64 86.64 6.1K
10:48 86.62 86.68 86.62 86.68 1.1K
10:49 86.81 86.81 86.72 86.74 4.7K
10:50 86.71 86.72 86.65 86.67 3.5K
10:51 86.65 86.66 86.63 86.65 1.3K
10:52 86.71 86.75 86.71 86.75 2.2K
10:53 86.72 86.74 86.72 86.74 1.6K
10:54 86.74 86.76 86.73 86.73 3.4K
10:55 86.72 86.73 86.72 86.73 0.8K
10:56 86.72 86.75 86.70 86.70 5.4K
10:57 86.67 86.67 86.62 86.62 9.5K
10:58 86.61 86.64 86.61 86.62 5.3K
10:59 86.61 86.61 86.56 86.56 2.4K
11:00 86.54 86.69 86.54 86.65 8.7K
11:01 86.72 86.72 86.65 86.67 3.9K
11:02 86.67 86.67 86.61 86.64 2.2K
11:03 86.58 86.58 86.52 86.52 7.7K
11:04 86.54 86.54 86.46 86.46 7.6K
11:05 86.45 86.49 86.33 86.33 37.2K
11:06 86.32 86.34 86.22 86.23 10.2K
11:07 86.21 86.21 86.09 86.09 20.4K
11:08 86.05 86.15 86.05 86.07 11.3K
11:09 86.04 86.21 86.02 86.20 6.3K
11:10 86.23 86.23 86.19 86.21 4.8K
11:11 86.20 86.26 86.18 86.26 13.8K
11:12 86.24 86.24 86.19 86.19 6.7K
11:13 86.17 86.18 86.03 86.04 11.2K
11:14 86.05 86.09 86.05 86.08 2.6K
11:15 86.09 86.10 86.05 86.07 6.4K
11:16 86.10 86.14 86.08 86.12 8.1K
11:17 86.06 86.11 86.02 86.11 1.5K
11:18 86.16 86.27 86.14 86.27 9.4K
11:19 86.19 86.22 86.19 86.22 2.0K
11:20 86.33 86.37 86.33 86.37 1.7K
11:22 86.33 86.38 86.33 86.37 5.9K
11:23 86.34 86.38 86.34 86.37 5.5K
11:24 86.36 86.36 86.32 86.32 2.1K
11:25 86.38 86.38 86.33 86.35 2.6K
11:26 86.34 86.39 86.34 86.39 4.0K
11:27 86.40 86.40 86.40 86.40 0.1K
11:28 86.40 86.40 86.33 86.33 2.7K
11:29 86.29 86.33 86.27 86.33 3.6K
11:30 86.32 86.44 86.32 86.44 10.7K
11:31 86.43 86.49 86.43 86.49 2.8K
11:32 86.61 86.61 86.55 86.61 8.9K
11:33 86.60 86.61 86.58 86.58 3.4K
11:34 86.58 86.60 86.58 86.58 2.0K
11:35 86.60 86.60 86.51 86.55 6.0K
11:36 86.55 86.56 86.49 86.49 2.0K
11:37 86.46 86.57 86.45 86.56 10.9K
11:38 86.57 86.58 86.49 86.49 1.5K
11:39 86.44 86.44 86.38 86.39 2.9K
11:40 86.47 86.47 86.45 86.45 1.8K
11:41 86.41 86.41 86.31 86.31 10.0K
11:42 86.33 86.38 86.33 86.38 5.6K
11:43 86.37 86.39 86.37 86.38 5.6K
11:44 86.38 86.42 86.38 86.40 2.0K
11:45 86.38 86.38 86.30 86.30 3.5K
11:46 86.30 86.39 86.30 86.36 7.4K
11:47 86.37 86.39 86.37 86.38 2.9K
11:48 86.39 86.40 86.31 86.31 7.8K
11:49 86.33 86.34 86.26 86.27 4.3K
11:50 86.27 86.27 86.22 86.25 1.5K
11:51 86.23 86.28 86.23 86.28 2.3K
11:52 86.29 86.29 86.20 86.20 6.0K
11:53 86.21 86.22 86.19 86.21 3.6K
11:54 86.22 86.23 86.19 86.23 1.9K
11:55 86.20 86.20 86.17 86.19 1.9K
11:56 86.16 86.16 86.05 86.05 9.5K
11:57 86.09 86.09 86.07 86.08 1.4K
11:58 86.12 86.12 86.12 86.12 2.1K
11:59 86.03 86.03 85.95 85.95 9.4K
12:00 85.95 86.01 85.95 85.98 4.3K
12:01 85.99 86.07 85.99 86.07 5.3K
12:02 86.06 86.07 86.04 86.04 6.2K
12:03 86.09 86.17 86.09 86.17 2.6K
12:04 86.16 86.16 85.91 85.91 51.6K
12:05 85.87 85.88 85.75 85.88 37.0K
12:06 85.77 85.81 85.77 85.78 6.4K
12:07 85.73 85.73 85.66 85.66 33.7K
12:08 85.70 85.82 85.68 85.82 11.4K
12:09 85.79 85.79 85.71 85.71 42.4K
12:10 85.72 85.76 85.69 85.75 4.9K
12:11 85.76 85.83 85.75 85.81 10.2K
12:12 85.85 85.86 85.82 85.84 13.6K
12:13 85.74 85.76 85.72 85.72 8.7K
12:14 85.72 85.75 85.70 85.73 6.7K
12:15 85.73 85.73 85.52 85.52 26.6K
12:16 85.50 85.61 85.41 85.44 38.3K
12:17 85.41 85.52 85.41 85.50 7.4K
12:18 85.50 85.53 85.28 85.29 27.3K
12:19 85.29 85.34 85.25 85.31 34.2K
12:20 85.34 85.41 85.31 85.33 19.7K
12:21 85.38 85.42 85.36 85.42 2.3K
12:22 85.38 85.66 85.38 85.66 7.1K
12:23 85.64 85.64 85.64 85.64 1.1K
12:24 85.72 85.73 85.66 85.66 4.6K
12:25 85.65 85.67 85.64 85.67 14.9K
12:26 85.68 85.71 85.68 85.70 7.3K
12:27 85.79 85.92 85.76 85.92 7.4K
12:28 85.91 85.96 85.84 85.84 9.4K
12:29 85.81 85.81 85.78 85.78 3.7K
12:30 85.80 85.84 85.80 85.84 3.3K
12:31 85.88 85.95 85.88 85.91 2.7K
12:32 85.93 85.94 85.91 85.94 8.7K
12:33 85.91 85.94 85.91 85.94 1.9K
12:34 85.94 85.99 85.94 85.99 0.9K
12:35 85.95 85.96 85.90 85.92 12.7K
12:36 85.92 85.94 85.88 85.94 6.3K
12:37 85.94 85.95 85.87 85.92 2.5K
12:38 85.93 85.94 85.92 85.94 4.4K
12:39 85.93 85.93 85.91 85.93 7.0K
12:40 85.92 85.92 85.83 85.83 8.8K
12:41 85.81 85.83 85.76 85.76 6.4K
12:42 85.79 85.79 85.72 85.72 8.0K
12:43 85.71 85.73 85.70 85.70 12.0K
12:44 85.73 85.73 85.73 85.73 1.1K
12:45 85.78 85.78 85.78 85.78 2.1K
12:46 85.78 85.80 85.78 85.80 2.4K
12:47 85.89 85.90 85.86 85.87 3.9K
12:48 85.93 85.95 85.91 85.95 7.9K
12:49 85.91 85.93 85.89 85.91 13.1K
12:50 85.90 85.95 85.90 85.95 5.6K
12:51 85.96 85.96 85.91 85.92 5.9K
12:52 85.85 85.85 85.84 85.84 7.5K
12:53 85.85 85.85 85.85 85.85 0.1K
12:54 85.91 85.91 85.89 85.89 1.1K
12:55 85.91 85.99 85.91 85.96 1.9K
12:56 85.96 85.96 85.90 85.90 2.6K
12:57 86.01 86.02 86.01 86.02 1.3K
12:58 86.03 86.07 86.03 86.07 1.3K
12:59 86.07 86.07 86.03 86.07 2.0K
13:00 86.10 86.17 86.10 86.15 2.0K
13:01 86.15 86.15 86.09 86.09 3.2K
13:02 86.11 86.11 86.11 86.11 0.5K
13:03 86.12 86.27 86.12 86.27 5.6K
13:04 86.29 86.35 86.25 86.28 17.9K
13:05 86.30 86.30 86.28 86.28 1.0K
13:06 86.33 86.33 86.28 86.28 2.6K
13:07 86.30 86.30 86.25 86.29 3.7K
13:08 86.30 86.30 86.29 86.29 1.5K
13:09 86.30 86.30 86.24 86.24 4.6K
13:10 86.28 86.28 86.25 86.25 2.1K
13:11 86.24 86.30 86.24 86.30 3.7K
13:12 86.35 86.35 86.31 86.33 8.3K
13:13 86.24 86.31 86.24 86.30 9.4K
13:14 86.36 86.36 86.30 86.30 3.4K
13:15 86.41 86.41 86.41 86.41 12.1K
13:16 86.36 86.39 86.36 86.38 5.0K
13:17 86.39 86.39 86.39 86.39 1.0K
13:18 86.40 86.40 86.40 86.40 0.9K
13:19 86.40 86.40 86.35 86.35 3.0K
13:20 86.38 86.38 86.38 86.38 0.1K
13:21 86.38 86.44 86.37 86.44 1.9K
13:22 86.54 86.56 86.53 86.56 14.7K
13:23 86.59 86.62 86.59 86.62 1.9K
13:24 86.62 86.65 86.62 86.63 20.6K
13:25 86.66 86.67 86.53 86.53 3.0K
13:26 86.57 86.62 86.57 86.59 5.0K
13:27 86.52 86.59 86.50 86.59 3.3K
13:29 86.64 86.64 86.64 86.64 1.5K
13:30 86.61 86.61 86.59 86.61 4.2K
13:31 86.63 86.63 86.58 86.59 2.8K
13:32 86.57 86.57 86.56 86.56 1.9K
13:33 86.54 86.54 86.53 86.54 1.4K
13:34 86.51 86.52 86.48 86.50 3.9K
13:35 86.48 86.50 86.48 86.50 1.0K
13:36 86.48 86.49 86.48 86.48 2.0K
13:37 86.47 86.50 86.44 86.50 7.2K
13:38 86.47 86.47 86.47 86.47 1.3K
13:39 86.44 86.44 86.44 86.44 1.8K
13:40 86.42 86.42 86.38 86.39 8.5K
13:41 86.39 86.39 86.37 86.37 4.2K
13:42 86.37 86.37 86.37 86.37 1.2K
13:43 86.32 86.32 86.27 86.27 2.5K
13:44 86.29 86.29 86.29 86.29 1.1K
13:45 86.30 86.38 86.30 86.38 1.9K
13:46 86.42 86.42 86.42 86.42 7.8K
13:47 86.42 86.46 86.42 86.46 0.6K
13:48 86.45 86.45 86.40 86.40 1.0K
13:49 86.41 86.41 86.37 86.37 0.4K
13:50 86.44 86.44 86.44 86.44 4.1K
13:51 86.44 86.47 86.42 86.47 0.7K
13:52 86.47 86.49 86.45 86.49 7.8K
13:53 86.48 86.48 86.48 86.48 0.5K
13:54 86.43 86.43 86.43 86.43 1.8K
13:55 86.46 86.46 86.46 86.46 1.4K
13:56 86.37 86.37 86.37 86.37 0.4K
13:57 86.35 86.38 86.34 86.34 3.3K
13:58 86.40 86.40 86.40 86.40 0.4K
13:59 86.39 86.39 86.37 86.37 2.2K
14:00 86.35 86.36 86.33 86.36 8.8K
14:01 86.37 86.38 86.37 86.38 3.4K
14:02 86.41 86.41 86.35 86.36 6.9K
14:03 86.32 86.34 86.32 86.33 1.6K
14:04 86.19 86.24 86.19 86.23 3.0K
14:05 86.30 86.42 86.30 86.42 5.3K
14:06 86.38 86.43 86.37 86.40 1.6K
14:07 86.36 86.36 86.31 86.34 2.4K
14:08 86.35 86.38 86.34 86.38 13.1K
14:09 86.39 86.39 86.31 86.31 1.9K
14:10 86.18 86.21 86.18 86.20 1.9K
14:11 86.21 86.24 86.19 86.20 8.2K
14:12 86.17 86.17 86.17 86.17 0.4K
14:13 86.17 86.17 86.17 86.17 0.5K
14:14 86.19 86.19 86.19 86.19 1.5K
14:15 86.22 86.22 86.22 86.22 2.1K
14:16 86.21 86.24 86.21 86.24 0.8K
14:17 86.19 86.19 86.13 86.13 1.4K
14:18 86.16 86.16 86.07 86.09 10.4K
14:19 86.07 86.09 86.00 86.01 8.8K
14:20 85.98 85.98 85.88 85.91 6.7K
14:21 85.93 85.98 85.90 85.96 11.0K
14:22 85.93 85.97 85.90 85.91 7.8K
14:23 85.91 85.98 85.89 85.98 4.5K
14:24 86.04 86.06 86.03 86.05 1.5K
14:25 86.06 86.06 86.06 86.06 9.3K
14:26 86.09 86.14 86.09 86.10 8.8K
14:27 86.08 86.11 86.08 86.09 5.8K
14:28 86.12 86.12 86.01 86.05 9.6K
14:29 86.09 86.09 86.09 86.09 4.3K
14:30 86.07 86.13 86.06 86.08 4.6K
14:31 86.06 86.08 86.06 86.06 2.8K
14:32 86.03 86.03 86.03 86.03 2.5K
14:33 86.02 86.03 85.98 85.98 11.0K
14:35 86.02 86.08 86.02 86.08 2.4K
14:37 86.09 86.10 86.09 86.09 1.7K
14:38 86.10 86.12 86.07 86.08 11.4K
14:39 86.06 86.06 86.06 86.06 0.3K
14:40 86.04 86.04 86.01 86.01 3.0K
14:41 85.98 86.05 85.98 86.05 7.7K
14:42 86.08 86.08 86.08 86.08 3.9K
14:43 86.01 86.01 86.00 86.00 0.8K
14:44 86.00 86.00 85.98 86.00 4.8K
14:45 85.96 85.96 85.95 85.96 6.9K
14:46 85.96 85.96 85.90 85.90 2.4K
14:48 85.84 85.87 85.84 85.87 3.1K
14:49 85.91 85.91 85.89 85.90 9.4K
14:50 85.84 85.84 85.84 85.84 1.0K
14:51 85.85 85.85 85.85 85.85 0.4K
14:52 85.86 85.86 85.74 85.77 15.8K
14:53 85.76 85.90 85.76 85.90 26.0K
14:54 85.87 85.90 85.87 85.89 2.7K
14:55 85.88 85.88 85.85 85.85 4.0K
14:56 85.89 85.89 85.76 85.76 9.8K
14:57 85.80 85.88 85.80 85.84 3.7K
14:58 85.86 85.86 85.80 85.80 5.3K
14:59 85.80 85.83 85.80 85.83 3.4K
15:00 85.81 85.83 85.81 85.83 2.5K
15:01 85.87 85.87 85.83 85.83 2.9K
15:02 85.82 85.82 85.73 85.73 24.9K
15:03 85.81 85.81 85.80 85.80 2.0K
15:04 85.80 85.80 85.77 85.77 1.8K
15:05 85.78 85.82 85.77 85.78 3.7K
15:06 85.94 85.98 85.94 85.97 8.6K
15:07 85.99 85.99 85.96 85.98 4.4K
15:08 85.96 85.99 85.96 85.99 1.7K
15:09 85.97 86.02 85.97 86.01 9.9K
15:10 86.01 86.08 86.01 86.08 11.0K
15:11 86.08 86.08 86.05 86.08 6.6K
15:12 86.05 86.08 86.03 86.03 10.6K
15:13 86.09 86.12 86.09 86.09 9.9K
15:14 86.07 86.08 86.05 86.08 3.7K
15:15 86.07 86.09 86.05 86.05 2.6K
15:16 86.04 86.04 86.04 86.04 0.4K
15:17 86.07 86.07 86.06 86.06 2.4K
15:18 86.01 86.01 85.96 85.96 10.5K
15:19 85.97 85.97 85.94 85.94 9.1K
15:20 85.93 85.96 85.93 85.96 7.0K
15:21 85.95 85.95 85.91 85.92 14.9K
15:22 85.96 85.96 85.95 85.95 3.9K
15:23 85.96 85.98 85.95 85.98 3.0K
15:24 85.98 86.03 85.98 86.03 3.5K
15:25 86.03 86.03 86.00 86.01 1.7K
15:26 86.01 86.02 86.00 86.00 2.5K
15:27 85.96 85.96 85.91 85.93 46.7K
15:28 85.91 85.93 85.89 85.90 8.5K
15:29 85.92 85.92 85.92 85.92 1.2K
15:30 85.90 85.97 85.90 85.97 5.8K
15:31 85.91 85.99 85.91 85.99 2.2K
15:32 85.99 85.99 85.99 85.99 1.3K
15:34 86.01 86.03 86.01 86.03 1.7K
15:35 85.96 85.96 85.95 85.95 1.4K
15:36 85.96 85.96 85.92 85.92 2.4K
15:37 85.93 85.93 85.93 85.93 1.8K
15:38 85.96 85.96 85.95 85.95 1.1K
15:39 85.94 85.94 85.92 85.93 3.6K
15:40 85.93 85.93 85.86 85.86 6.0K
15:41 85.91 85.92 85.91 85.92 9.5K
15:42 85.93 85.93 85.92 85.92 2.3K
15:43 85.96 85.96 85.92 85.93 1.3K
15:44 85.96 85.96 85.96 85.96 1.0K
15:45 85.92 85.92 85.86 85.86 22.2K
15:46 85.86 85.88 85.86 85.88 7.4K
15:47 85.88 85.88 85.88 85.88 1.6K
15:48 85.89 85.92 85.89 85.90 6.1K
15:49 85.87 85.89 85.86 85.89 8.3K
15:50 85.91 85.91 85.83 85.83 18.2K
15:51 85.83 85.83 85.77 85.77 8.4K
15:52 85.72 85.72 85.70 85.72 4.1K
15:53 85.72 85.74 85.67 85.71 12.7K
15:54 85.72 85.82 85.71 85.80 9.3K
15:55 85.79 85.82 85.79 85.82 7.8K
15:56 85.83 85.89 85.83 85.87 10.2K
15:57 85.87 85.88 85.82 85.88 8.4K
15:58 85.86 85.89 85.86 85.89 18.4K
15:59 85.85 85.85 85.70 85.76 72.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし