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 85.74 85.80 85.74 85.77 80.0K
09:31 85.75 85.80 85.71 85.78 16.6K
09:32 85.80 85.85 85.75 85.84 7.9K
09:33 85.83 85.83 85.73 85.76 3.3K
09:34 85.78 85.94 85.78 85.94 16.1K
09:35 85.98 86.02 85.98 85.98 6.4K
09:36 85.98 85.98 85.90 85.93 11.2K
09:37 85.91 85.91 85.86 85.86 4.0K
09:38 85.74 85.80 85.74 85.80 9.3K
09:39 85.80 85.85 85.80 85.80 9.3K
09:40 85.84 85.84 85.72 85.72 6.0K
09:41 85.71 85.80 85.65 85.79 15.9K
09:42 85.73 85.75 85.64 85.64 14.4K
09:43 85.63 85.63 85.53 85.53 19.1K
09:44 85.52 85.58 85.48 85.58 18.3K
09:45 85.57 85.57 85.47 85.47 10.3K
09:46 85.51 85.58 85.51 85.56 9.0K
09:47 85.53 85.54 85.44 85.44 7.2K
09:48 85.49 85.49 85.37 85.39 9.9K
09:49 85.39 85.46 85.39 85.44 10.2K
09:50 85.45 85.45 85.38 85.41 10.3K
09:51 85.42 85.48 85.42 85.48 8.0K
09:52 85.46 85.46 85.46 85.46 0.4K
09:53 85.50 85.50 85.50 85.50 1.8K
09:54 85.43 85.44 85.43 85.44 0.5K
09:55 85.46 85.46 85.25 85.36 25.0K
09:56 85.37 85.37 85.33 85.33 15.1K
09:57 85.34 85.34 85.16 85.21 20.2K
09:58 85.21 85.24 85.21 85.21 12.1K
09:59 85.18 85.23 85.18 85.21 14.1K
10:00 85.18 85.25 85.17 85.17 8.7K
10:01 85.14 85.30 85.13 85.28 8.3K
10:02 85.28 85.28 85.23 85.23 1.2K
10:03 85.25 85.35 85.25 85.33 4.3K
10:04 85.32 85.37 85.31 85.33 5.1K
10:05 85.28 85.28 85.26 85.27 2.3K
10:06 85.25 85.27 85.21 85.27 1.8K
10:07 85.23 85.23 85.17 85.17 6.2K
10:08 85.22 85.30 85.22 85.28 10.0K
10:09 85.20 85.21 85.20 85.21 1.0K
10:10 85.11 85.17 85.11 85.16 3.8K
10:11 85.18 85.19 85.18 85.19 2.2K
10:12 85.19 85.19 85.09 85.09 11.9K
10:13 85.11 85.15 85.11 85.15 4.6K
10:14 85.16 85.23 85.12 85.12 30.5K
10:15 85.10 85.15 85.07 85.15 9.9K
10:16 85.11 85.12 85.00 85.00 49.1K
10:17 85.00 85.01 84.99 84.99 9.4K
10:18 85.00 85.00 84.95 84.95 8.0K
10:19 84.91 84.91 84.85 84.90 17.8K
10:20 84.92 84.95 84.90 84.95 6.1K
10:21 84.99 84.99 84.93 84.95 13.9K
10:22 84.91 85.05 84.91 85.03 6.7K
10:23 85.05 85.08 85.05 85.08 2.9K
10:24 85.08 85.10 85.08 85.09 4.6K
10:25 85.10 85.12 85.10 85.10 3.0K
10:26 85.08 85.08 85.02 85.02 3.4K
10:27 85.04 85.04 85.03 85.03 0.3K
10:28 85.04 85.04 85.04 85.04 0.2K
10:29 85.07 85.07 85.07 85.07 1.1K
10:30 85.03 85.03 84.99 84.99 1.5K
10:31 84.97 85.03 84.96 85.03 3.9K
10:32 85.02 85.09 85.02 85.09 2.0K
10:33 85.00 85.01 84.99 85.01 1.8K
10:34 85.02 85.04 85.02 85.02 1.9K
10:35 85.01 85.01 84.94 84.95 3.8K
10:36 84.95 84.97 84.94 84.97 3.7K
10:37 84.94 84.94 84.89 84.89 2.5K
10:38 84.89 84.90 84.85 84.85 4.2K
10:39 84.84 84.85 84.83 84.84 4.6K
10:40 84.82 84.84 84.79 84.82 4.5K
10:41 84.82 84.90 84.82 84.90 7.6K
10:42 84.88 84.88 84.86 84.87 3.6K
10:43 84.85 84.85 84.78 84.83 6.6K
10:44 84.83 84.85 84.82 84.83 6.2K
10:45 84.80 84.80 84.80 84.80 1.7K
10:46 84.75 84.97 84.75 84.97 8.8K
10:47 84.89 84.90 84.89 84.90 0.6K
10:48 84.85 84.95 84.85 84.94 3.4K
10:49 84.97 85.01 84.94 84.94 15.1K
10:50 84.93 84.93 84.82 84.84 3.5K
10:51 84.84 84.84 84.82 84.83 1.3K
10:52 84.83 84.89 84.83 84.87 4.7K
10:53 84.89 84.89 84.88 84.88 4.3K
10:54 84.83 84.83 84.83 84.83 0.9K
10:55 84.82 84.82 84.82 84.82 2.1K
10:56 84.82 84.82 84.80 84.80 2.2K
10:57 84.80 84.80 84.77 84.79 2.5K
10:59 84.75 84.79 84.74 84.76 5.1K
11:00 84.76 84.80 84.74 84.80 5.2K
11:01 84.78 84.80 84.75 84.80 7.8K
11:02 84.78 84.78 84.73 84.73 4.1K
11:03 84.73 84.77 84.72 84.76 4.0K
11:04 84.76 84.80 84.72 84.80 5.0K
11:05 84.79 84.83 84.79 84.83 4.7K
11:06 84.86 84.88 84.84 84.88 4.2K
11:07 84.83 84.83 84.82 84.82 2.1K
11:08 84.80 84.80 84.77 84.79 2.0K
11:09 84.76 84.76 84.66 84.66 19.8K
11:10 84.65 84.65 84.56 84.56 8.8K
11:11 84.56 84.56 84.51 84.53 22.2K
11:12 84.55 84.56 84.55 84.56 11.7K
11:13 84.58 84.58 84.51 84.51 3.0K
11:14 84.53 84.53 84.43 84.43 39.2K
11:15 84.45 84.48 84.45 84.47 13.2K
11:16 84.54 84.58 84.54 84.56 1.5K
11:17 84.53 84.58 84.52 84.55 3.8K
11:18 84.58 84.60 84.52 84.53 4.6K
11:19 84.51 84.60 84.51 84.56 5.5K
11:20 84.57 84.60 84.57 84.60 3.0K
11:21 84.65 84.65 84.64 84.64 1.2K
11:22 84.67 84.69 84.67 84.69 3.2K
11:23 84.67 84.69 84.67 84.68 1.5K
11:24 84.66 84.68 84.66 84.66 1.4K
11:25 84.63 84.63 84.57 84.58 12.3K
11:26 84.57 84.57 84.53 84.57 9.8K
11:27 84.55 84.56 84.54 84.56 3.3K
11:28 84.53 84.53 84.53 84.53 0.8K
11:29 84.55 84.58 84.55 84.58 3.1K
11:30 84.54 84.59 84.51 84.59 8.4K
11:31 84.54 84.55 84.54 84.55 0.7K
11:32 84.59 84.59 84.56 84.57 13.8K
11:33 84.59 84.61 84.59 84.61 7.1K
11:34 84.60 84.60 84.55 84.58 17.3K
11:35 84.62 84.62 84.60 84.61 1.6K
11:36 84.61 84.61 84.60 84.60 2.4K
11:37 84.60 84.60 84.60 84.60 1.1K
11:38 84.60 84.63 84.60 84.63 2.9K
11:39 84.70 84.73 84.70 84.72 2.2K
11:40 84.70 84.70 84.62 84.62 1.2K
11:41 84.64 84.65 84.64 84.65 5.5K
11:42 84.66 84.68 84.66 84.68 0.5K
11:43 84.68 84.71 84.68 84.71 3.5K
11:44 84.68 84.70 84.68 84.70 2.6K
11:45 84.65 84.65 84.65 84.65 0.5K
11:46 84.66 84.70 84.66 84.67 2.8K
11:47 84.68 84.69 84.60 84.60 22.3K
11:48 84.55 84.57 84.55 84.57 3.2K
11:49 84.56 84.56 84.56 84.56 1.1K
11:50 84.53 84.54 84.51 84.54 5.6K
11:51 84.54 84.54 84.54 84.54 1.2K
11:52 84.49 84.51 84.49 84.49 9.1K
11:53 84.51 84.52 84.51 84.52 1.3K
11:54 84.52 84.52 84.48 84.50 4.3K
11:55 84.46 84.48 84.46 84.48 2.7K
11:56 84.47 84.47 84.40 84.47 23.0K
11:57 84.44 84.45 84.44 84.45 0.8K
11:58 84.45 84.46 84.38 84.41 17.2K
11:59 84.45 84.45 84.42 84.42 11.4K
12:00 84.44 84.48 84.44 84.47 3.6K
12:01 84.50 84.52 84.50 84.51 7.2K
12:02 84.52 84.56 84.52 84.53 24.8K
12:03 84.55 84.58 84.55 84.58 19.1K
12:04 84.59 84.60 84.56 84.56 9.9K
12:05 84.54 84.54 84.54 84.54 4.5K
12:06 84.53 84.53 84.53 84.53 2.2K
12:07 84.59 84.59 84.57 84.57 4.4K
12:08 84.58 84.62 84.58 84.62 8.5K
12:09 84.60 84.60 84.59 84.59 1.8K
12:10 84.56 84.57 84.49 84.49 8.4K
12:11 84.48 84.48 84.47 84.48 3.9K
12:12 84.51 84.56 84.51 84.56 4.6K
12:13 84.54 84.55 84.53 84.54 2.0K
12:14 84.55 84.58 84.55 84.58 2.1K
12:15 84.58 84.64 84.58 84.61 7.5K
12:16 84.63 84.63 84.63 84.63 2.6K
12:17 84.63 84.67 84.63 84.67 1.6K
12:18 84.67 84.69 84.65 84.65 8.2K
12:19 84.63 84.65 84.62 84.65 1.0K
12:20 84.65 84.65 84.59 84.59 13.0K
12:21 84.58 84.59 84.58 84.59 0.9K
12:22 84.60 84.61 84.60 84.60 3.2K
12:23 84.61 84.68 84.61 84.68 1.7K
12:24 84.67 84.67 84.66 84.67 9.5K
12:25 84.65 84.66 84.65 84.66 2.0K
12:26 84.68 84.68 84.65 84.65 8.4K
12:27 84.68 84.71 84.67 84.70 1.8K
12:28 84.69 84.69 84.67 84.69 11.1K
12:29 84.65 84.67 84.65 84.67 1.1K
12:30 84.65 84.65 84.65 84.65 2.9K
12:31 84.65 84.65 84.61 84.61 2.2K
12:32 84.51 84.56 84.51 84.54 11.3K
12:33 84.54 84.56 84.53 84.56 3.7K
12:34 84.57 84.57 84.51 84.51 6.0K
12:35 84.52 84.59 84.50 84.58 4.7K
12:36 84.62 84.62 84.62 84.62 2.3K
12:37 84.62 84.63 84.60 84.63 1.7K
12:38 84.63 84.63 84.63 84.63 0.9K
12:39 84.56 84.56 84.52 84.52 1.7K
12:40 84.53 84.53 84.53 84.53 0.6K
12:41 84.54 84.54 84.54 84.54 0.8K
12:43 84.54 84.56 84.54 84.56 1.0K
12:44 84.51 84.53 84.51 84.53 2.5K
12:45 84.56 84.56 84.52 84.52 1.3K
12:46 84.54 84.56 84.54 84.54 2.7K
12:47 84.57 84.59 84.57 84.59 0.7K
12:48 84.60 84.61 84.60 84.60 1.1K
12:49 84.56 84.57 84.56 84.57 3.9K
12:51 84.63 84.63 84.63 84.63 0.1K
12:52 84.62 84.62 84.60 84.60 0.9K
12:54 84.64 84.65 84.64 84.65 1.2K
12:55 84.61 84.61 84.61 84.61 0.8K
12:56 84.62 84.62 84.62 84.62 0.5K
12:57 84.61 84.61 84.61 84.61 0.9K
12:58 84.64 84.64 84.64 84.64 0.8K
12:59 84.66 84.66 84.66 84.66 1.0K
13:00 84.69 84.69 84.67 84.67 2.8K
13:01 84.75 84.80 84.75 84.80 3.8K
13:02 84.80 84.90 84.80 84.86 4.6K
13:03 84.87 84.96 84.87 84.96 3.2K
13:04 84.94 84.94 84.90 84.91 1.4K
13:05 84.82 84.82 84.82 84.82 0.8K
13:06 84.84 84.86 84.82 84.85 1.7K
13:08 84.93 84.93 84.93 84.93 0.4K
13:09 84.94 84.94 84.93 84.94 1.0K
13:10 84.95 84.99 84.93 84.95 7.7K
13:11 84.98 84.99 84.98 84.98 2.3K
13:12 84.96 84.99 84.96 84.98 3.3K
13:13 84.95 84.95 84.95 84.95 1.7K
13:15 84.91 84.98 84.90 84.98 7.0K
13:16 84.97 84.97 84.97 84.97 1.6K
13:17 84.97 85.00 84.97 85.00 2.1K
13:18 85.01 85.05 85.01 85.05 1.7K
13:19 85.03 85.03 84.95 84.97 17.4K
13:20 85.00 85.01 85.00 85.01 1.2K
13:21 84.99 84.99 84.99 84.99 0.3K
13:22 84.97 85.00 84.97 85.00 1.3K
13:23 84.91 84.91 84.91 84.91 1.5K
13:24 84.92 84.92 84.92 84.92 1.0K
13:25 84.87 84.87 84.87 84.87 0.5K
13:26 84.87 84.87 84.80 84.80 9.2K
13:27 84.80 84.85 84.79 84.85 3.9K
13:28 84.84 84.86 84.83 84.83 5.3K
13:29 84.87 84.87 84.87 84.87 0.2K
13:30 84.86 84.86 84.86 84.86 0.5K
13:32 84.84 84.84 84.84 84.84 1.3K
13:34 84.80 84.80 84.80 84.80 0.5K
13:35 84.77 84.77 84.72 84.72 2.5K
13:36 84.74 84.78 84.72 84.72 1.7K
13:37 84.70 84.70 84.69 84.69 0.4K
13:38 84.71 84.71 84.69 84.69 2.1K
13:39 84.72 84.72 84.72 84.72 0.1K
13:40 84.73 84.74 84.73 84.74 1.8K
13:41 84.73 84.73 84.68 84.68 0.6K
13:43 84.67 84.70 84.67 84.70 1.1K
13:44 84.74 84.74 84.74 84.74 0.3K
13:45 84.73 84.77 84.73 84.77 2.0K
13:46 84.79 84.79 84.77 84.77 1.0K
13:47 84.76 84.83 84.76 84.82 2.0K
13:48 84.83 84.83 84.81 84.81 0.8K
13:49 84.81 84.81 84.79 84.79 2.6K
13:50 84.80 84.80 84.78 84.78 4.0K
13:51 84.77 84.77 84.77 84.77 2.2K
13:52 84.83 84.83 84.83 84.83 1.1K
13:53 84.87 84.87 84.87 84.87 2.2K
13:55 84.88 84.92 84.88 84.92 1.8K
13:56 84.92 84.93 84.92 84.93 0.9K
13:57 84.90 84.94 84.89 84.93 3.6K
13:58 84.93 84.93 84.93 84.93 0.4K
13:59 84.91 84.93 84.91 84.93 5.3K
14:00 84.89 84.92 84.89 84.92 3.5K
14:02 84.90 84.93 84.90 84.93 4.0K
14:03 84.95 84.95 84.95 84.95 2.0K
14:04 84.95 84.98 84.95 84.98 6.4K
14:05 84.98 84.98 84.94 84.94 3.2K
14:06 84.91 84.91 84.86 84.86 3.5K
14:07 84.85 84.88 84.85 84.88 2.2K
14:08 84.91 84.99 84.91 84.99 3.4K
14:10 85.00 85.03 85.00 85.03 1.9K
14:11 85.02 85.02 85.02 85.02 1.3K
14:12 84.99 85.00 84.99 85.00 3.8K
14:13 85.01 85.04 85.01 85.04 14.6K
14:14 85.05 85.05 85.05 85.05 1.5K
14:15 85.06 85.08 85.05 85.07 3.1K
14:16 85.07 85.07 85.03 85.03 5.3K
14:17 85.02 85.02 85.02 85.02 2.2K
14:18 85.03 85.03 84.99 84.99 2.9K
14:19 84.96 84.97 84.95 84.97 1.9K
14:20 84.95 84.95 84.95 84.95 0.7K
14:21 84.89 84.94 84.89 84.92 6.1K
14:22 84.92 84.93 84.92 84.93 1.7K
14:23 84.96 84.96 84.96 84.96 1.4K
14:24 84.97 84.98 84.97 84.98 1.1K
14:25 84.99 84.99 84.95 84.95 0.8K
14:26 84.90 84.91 84.86 84.86 1.6K
14:27 84.84 84.85 84.83 84.83 2.5K
14:28 84.84 84.84 84.84 84.84 0.4K
14:29 84.81 84.81 84.81 84.81 0.8K
14:30 84.83 84.83 84.83 84.83 0.9K
14:31 84.80 84.83 84.80 84.83 21.4K
14:32 84.80 84.82 84.80 84.82 48.0K
14:33 84.82 84.83 84.81 84.82 20.4K
14:34 84.81 84.81 84.79 84.80 10.3K
14:35 84.84 84.84 84.84 84.84 6.1K
14:36 84.80 84.82 84.80 84.82 7.5K
14:39 84.82 84.82 84.82 84.82 1.7K
14:40 84.79 84.79 84.78 84.79 0.5K
14:41 84.78 84.81 84.78 84.81 12.8K
14:42 84.83 84.83 84.82 84.82 1.7K
14:43 84.87 84.94 84.87 84.94 4.8K
14:44 84.93 84.95 84.93 84.95 3.7K
14:45 84.96 84.96 84.95 84.95 5.3K
14:46 85.00 85.01 84.99 84.99 3.9K
14:47 84.99 84.99 84.93 84.93 7.5K
14:48 84.96 84.97 84.96 84.97 4.4K
14:49 84.95 84.95 84.95 84.95 1.3K
14:50 84.94 84.96 84.94 84.95 1.5K
14:51 84.94 84.95 84.92 84.92 2.5K
14:52 84.82 84.82 84.71 84.82 9.6K
14:53 84.84 84.87 84.81 84.81 2.3K
14:54 84.79 84.79 84.70 84.73 3.5K
14:55 84.72 84.74 84.72 84.73 1.2K
14:56 84.74 84.74 84.69 84.69 1.9K
14:57 84.75 84.77 84.75 84.75 1.3K
14:58 84.74 84.76 84.74 84.76 3.8K
15:00 84.75 84.75 84.75 84.75 1.4K
15:01 84.81 84.81 84.78 84.79 1.8K
15:02 84.85 84.86 84.85 84.84 3.1K
15:03 84.82 84.82 84.82 84.82 0.1K
15:04 84.85 84.85 84.85 84.85 1.0K
15:05 84.87 84.87 84.87 84.87 1.0K
15:06 84.86 84.88 84.86 84.88 4.1K
15:07 84.92 84.96 84.92 84.96 4.2K
15:08 85.02 85.02 84.98 84.98 6.7K
15:09 84.98 84.98 84.98 84.98 2.5K
15:10 85.00 85.02 85.00 85.00 3.5K
15:11 85.01 85.01 85.01 85.01 2.5K
15:12 84.99 85.00 84.98 85.00 1.3K
15:13 85.00 85.01 84.97 84.97 12.1K
15:14 84.91 84.93 84.91 84.93 3.4K
15:15 84.94 84.94 84.86 84.86 4.6K
15:16 84.88 84.88 84.88 84.88 2.0K
15:17 84.89 84.89 84.88 84.89 1.9K
15:18 84.87 84.87 84.87 84.87 0.9K
15:19 84.92 84.92 84.91 84.91 0.3K
15:20 84.90 84.90 84.87 84.88 3.8K
15:21 84.85 84.87 84.83 84.83 1.2K
15:22 84.82 84.82 84.78 84.79 1.6K
15:23 84.80 84.82 84.80 84.82 0.5K
15:24 84.78 84.81 84.78 84.81 1.0K
15:25 84.76 84.76 84.74 84.74 2.3K
15:26 84.78 84.79 84.78 84.79 2.2K
15:28 84.78 84.80 84.78 84.80 1.8K
15:29 84.76 84.76 84.76 84.76 0.9K
15:30 84.76 84.76 84.76 84.76 2.1K
15:31 84.72 84.74 84.72 84.74 3.2K
15:32 84.74 84.75 84.73 84.73 3.5K
15:33 84.72 84.73 84.71 84.73 3.1K
15:34 84.71 84.71 84.70 84.70 4.7K
15:35 84.71 84.71 84.71 84.70 1.1K
15:36 84.60 84.63 84.60 84.62 22.1K
15:37 84.56 84.60 84.56 84.57 1.6K
15:38 84.59 84.62 84.59 84.61 7.4K
15:39 84.60 84.61 84.59 84.61 4.7K
15:40 84.59 84.60 84.56 84.60 7.5K
15:41 84.58 84.58 84.54 84.55 11.0K
15:42 84.54 84.59 84.54 84.59 6.9K
15:43 84.58 84.58 84.55 84.55 2.3K
15:44 84.52 84.52 84.45 84.45 3.5K
15:45 84.47 84.51 84.44 84.45 11.5K
15:46 84.45 84.54 84.42 84.54 8.5K
15:47 84.54 84.54 84.53 84.53 1.4K
15:48 84.50 84.55 84.50 84.51 19.0K
15:49 84.52 84.55 84.51 84.52 6.0K
15:50 84.47 84.47 84.32 84.43 22.2K
15:51 84.45 84.52 84.45 84.50 7.6K
15:52 84.51 84.51 84.43 84.45 6.5K
15:53 84.45 84.46 84.41 84.43 11.8K
15:54 84.38 84.39 84.35 84.39 5.5K
15:55 84.36 84.40 84.36 84.40 5.9K
15:56 84.42 84.42 84.42 84.42 0.7K
15:57 84.41 84.45 84.41 84.45 4.5K
15:58 84.49 84.49 84.47 84.47 6.7K
15:59 84.41 84.41 84.30 84.31 44.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし