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 81.98 82.01 81.96 81.99 62.0K
09:31 82.00 82.03 81.95 81.95 7.2K
09:32 82.01 82.11 82.00 82.11 2.9K
09:33 82.14 82.24 82.14 82.24 6.3K
09:34 82.24 82.24 82.23 82.23 1.2K
09:35 82.21 82.25 82.19 82.24 6.3K
09:36 82.30 82.30 82.27 82.27 7.3K
09:37 82.26 82.30 82.26 82.30 8.4K
09:38 82.35 82.40 82.35 82.40 6.2K
09:39 82.45 82.45 82.39 82.43 4.5K
09:40 82.42 82.42 82.28 82.28 4.6K
09:41 82.28 82.30 82.18 82.18 6.6K
09:42 82.16 82.16 82.07 82.07 7.6K
09:43 82.11 82.14 82.11 82.12 2.9K
09:44 82.20 82.20 82.19 82.19 1.9K
09:45 82.17 82.17 82.14 82.14 2.3K
09:46 82.17 82.17 82.12 82.12 1.2K
09:47 82.04 82.07 81.98 81.98 4.3K
09:48 81.91 81.95 81.91 81.95 2.9K
09:49 81.97 81.97 81.94 81.94 2.5K
09:50 81.90 81.90 81.84 81.86 1.5K
09:51 81.89 81.89 81.83 81.88 12.6K
09:52 81.87 81.93 81.83 81.90 9.2K
09:53 81.84 81.88 81.84 81.87 2.3K
09:54 81.80 81.83 81.80 81.82 7.8K
09:55 81.83 81.83 81.75 81.83 9.2K
09:56 81.89 81.89 81.81 81.87 1.8K
09:57 81.88 81.90 81.88 81.90 1.9K
09:58 81.77 81.81 81.77 81.81 2.5K
09:59 81.83 81.83 81.83 81.83 0.2K
10:00 81.75 81.81 81.70 81.71 9.5K
10:01 81.72 81.90 81.72 81.90 6.4K
10:02 81.90 81.98 81.90 81.97 7.3K
10:03 81.96 82.08 81.96 82.08 4.2K
10:04 82.04 82.04 81.97 81.97 4.4K
10:05 81.98 81.99 81.91 81.91 3.7K
10:06 81.91 81.93 81.89 81.89 1.5K
10:07 81.88 81.98 81.88 81.98 3.8K
10:08 82.09 82.11 82.06 82.07 4.9K
10:09 82.04 82.08 82.04 82.07 10.0K
10:10 82.06 82.06 81.97 81.98 4.7K
10:11 81.99 82.02 81.99 81.99 2.6K
10:12 81.99 82.11 81.99 82.11 7.9K
10:13 82.05 82.10 82.03 82.10 2.2K
10:14 82.09 82.10 82.09 82.10 0.6K
10:15 82.10 82.14 82.10 82.12 5.4K
10:16 82.06 82.11 82.06 82.11 3.4K
10:17 82.03 82.03 81.97 81.97 3.0K
10:18 82.00 82.01 82.00 82.01 2.0K
10:19 82.11 82.16 82.11 82.15 5.2K
10:20 82.12 82.16 82.10 82.16 1.1K
10:21 82.15 82.20 82.15 82.20 1.7K
10:22 82.23 82.26 82.23 82.26 1.5K
10:23 82.29 82.30 82.26 82.27 9.7K
10:24 82.25 82.28 82.24 82.25 2.5K
10:25 82.25 82.36 82.25 82.31 2.9K
10:26 82.39 82.44 82.39 82.42 19.1K
10:27 82.39 82.41 82.39 82.41 2.1K
10:28 82.42 82.42 82.39 82.40 17.1K
10:29 82.43 82.43 82.37 82.37 4.7K
10:30 82.36 82.36 82.33 82.36 1.2K
10:31 82.35 82.41 82.35 82.41 8.4K
10:32 82.40 82.43 82.40 82.43 4.4K
10:33 82.42 82.49 82.42 82.45 8.9K
10:34 82.45 82.54 82.43 82.54 12.8K
10:35 82.50 82.55 82.50 82.50 14.7K
10:36 82.52 82.53 82.48 82.52 15.3K
10:37 82.53 82.56 82.52 82.54 7.1K
10:38 82.55 82.55 82.45 82.45 22.6K
10:39 82.48 82.48 82.39 82.39 8.4K
10:40 82.39 82.41 82.37 82.40 5.0K
10:41 82.38 82.41 82.37 82.38 1.8K
10:42 82.39 82.39 82.36 82.38 2.1K
10:43 82.36 82.36 82.31 82.31 4.4K
10:44 82.33 82.33 82.28 82.28 0.5K
10:45 82.29 82.33 82.29 82.29 1.5K
10:46 82.25 82.25 82.20 82.20 1.5K
10:47 82.15 82.18 82.15 82.15 1.3K
10:48 82.15 82.16 82.10 82.10 4.7K
10:49 82.03 82.06 82.03 82.06 1.0K
10:50 82.04 82.06 82.00 82.00 6.4K
10:51 81.98 82.06 81.98 82.06 11.4K
10:52 82.05 82.07 82.05 82.05 2.1K
10:53 81.97 82.01 81.97 82.01 0.8K
10:54 81.99 82.06 81.99 82.04 2.4K
10:55 82.05 82.05 82.03 82.03 4.9K
10:56 82.08 82.10 82.08 82.09 5.0K
10:57 82.13 82.13 82.11 82.11 0.5K
10:58 82.13 82.13 82.07 82.07 1.1K
10:59 82.09 82.13 82.09 82.12 1.6K
11:00 82.13 82.13 82.09 82.13 4.1K
11:01 82.13 82.13 82.02 82.02 1.6K
11:02 82.02 82.02 82.02 82.02 0.7K
11:03 82.04 82.04 81.95 81.97 6.1K
11:04 81.97 81.98 81.97 81.98 1.5K
11:05 81.99 82.02 81.99 82.02 2.0K
11:06 81.97 81.97 81.96 81.96 5.3K
11:07 81.97 81.97 81.94 81.97 1.1K
11:08 81.95 81.95 81.90 81.93 5.1K
11:09 81.97 81.98 81.97 81.98 1.6K
11:10 81.96 81.96 81.94 81.96 1.7K
11:11 82.01 82.01 82.01 82.01 0.1K
11:12 82.02 82.02 82.02 82.02 1.0K
11:13 82.13 82.22 82.13 82.22 3.4K
11:14 82.17 82.17 82.17 82.17 0.4K
11:15 82.20 82.20 82.20 82.20 3.6K
11:16 82.20 82.20 82.15 82.15 2.3K
11:17 82.17 82.17 82.17 82.17 2.3K
11:18 82.26 82.29 82.25 82.25 1.2K
11:19 82.29 82.29 82.29 82.29 0.3K
11:20 82.32 82.32 82.29 82.29 4.6K
11:21 82.31 82.31 82.27 82.27 1.4K
11:22 82.24 82.24 82.24 82.24 0.5K
11:23 82.29 82.30 82.28 82.30 0.9K
11:24 82.35 82.37 82.33 82.37 11.6K
11:25 82.39 82.44 82.39 82.41 6.3K
11:26 82.44 82.44 82.34 82.34 10.9K
11:27 82.33 82.34 82.33 82.34 1.6K
11:28 82.32 82.34 82.28 82.28 3.9K
11:29 82.29 82.29 82.26 82.26 1.3K
11:30 82.26 82.29 82.26 82.28 8.0K
11:31 82.26 82.27 82.26 82.27 2.4K
11:33 82.29 82.29 82.25 82.25 1.3K
11:34 82.27 82.27 82.20 82.20 1.3K
11:35 82.21 82.21 82.21 82.21 0.4K
11:36 82.22 82.26 82.21 82.25 5.9K
11:37 82.20 82.20 82.20 82.20 0.4K
11:38 82.22 82.22 82.22 82.22 0.7K
11:39 82.25 82.25 82.25 82.25 1.3K
11:40 82.26 82.26 82.26 82.26 0.8K
11:41 82.27 82.33 82.27 82.33 5.9K
11:42 82.32 82.35 82.32 82.34 4.6K
11:43 82.34 82.34 82.34 82.34 0.3K
11:44 82.35 82.35 82.32 82.32 2.5K
11:45 82.31 82.33 82.31 82.31 8.0K
11:46 82.34 82.34 82.34 82.34 0.7K
11:47 82.31 82.31 82.31 82.31 1.2K
11:49 82.23 82.23 82.23 82.23 0.8K
11:50 82.24 82.31 82.24 82.31 3.9K
11:51 82.41 82.41 82.41 82.41 0.5K
11:52 82.37 82.37 82.36 82.37 1.0K
11:53 82.39 82.40 82.38 82.38 1.0K
11:54 82.33 82.33 82.33 82.33 0.9K
11:55 82.32 82.32 82.32 82.32 0.6K
11:56 82.33 82.33 82.32 82.32 0.4K
11:57 82.30 82.31 82.30 82.29 3.0K
11:58 82.29 82.32 82.29 82.32 1.6K
11:59 82.34 82.37 82.34 82.37 2.5K
12:00 82.36 82.36 82.30 82.32 7.2K
12:01 82.34 82.34 82.34 82.34 1.6K
12:02 82.29 82.29 82.29 82.29 0.6K
12:03 82.24 82.24 82.24 82.23 1.3K
12:04 82.25 82.33 82.25 82.33 3.5K
12:05 82.35 82.37 82.35 82.37 0.7K
12:06 82.35 82.35 82.31 82.31 2.1K
12:07 82.30 82.30 82.27 82.28 2.1K
12:08 82.30 82.30 82.29 82.29 1.5K
12:09 82.23 82.28 82.23 82.27 3.7K
12:10 82.28 82.28 82.28 82.28 0.2K
12:11 82.26 82.26 82.23 82.23 2.1K
12:12 82.23 82.23 82.21 82.21 2.0K
12:13 82.18 82.19 82.18 82.19 1.5K
12:15 82.22 82.23 82.22 82.23 1.4K
12:17 82.23 82.26 82.21 82.21 1.1K
12:18 82.24 82.24 82.24 82.24 1.8K
12:19 82.27 82.27 82.24 82.24 0.9K
12:20 82.19 82.19 82.19 82.19 2.0K
12:21 82.19 82.24 82.19 82.24 2.2K
12:22 82.25 82.25 82.22 82.22 4.6K
12:23 82.19 82.20 82.17 82.17 2.1K
12:24 82.16 82.17 82.16 82.16 0.6K
12:25 82.16 82.16 82.16 82.16 2.6K
12:26 82.06 82.06 82.06 82.06 0.9K
12:27 82.06 82.06 82.06 82.06 0.2K
12:28 82.11 82.11 82.08 82.08 1.1K
12:29 82.08 82.08 82.08 82.08 2.3K
12:30 82.12 82.12 82.10 82.10 0.6K
12:31 82.06 82.06 82.06 82.06 0.5K
12:32 82.05 82.10 82.05 82.09 1.0K
12:33 82.09 82.09 82.09 82.09 0.6K
12:34 82.11 82.12 82.11 82.12 0.8K
12:35 82.13 82.15 82.13 82.15 2.8K
12:36 82.14 82.14 82.10 82.10 1.5K
12:37 82.16 82.18 82.15 82.15 2.7K
12:38 82.15 82.18 82.15 82.18 30.1K
12:39 82.18 82.19 82.17 82.17 4.8K
12:40 82.17 82.19 82.15 82.15 4.1K
12:41 82.10 82.13 82.10 82.13 1.8K
12:42 82.10 82.11 82.10 82.11 1.8K
12:43 82.12 82.16 82.12 82.15 5.1K
12:44 82.14 82.14 82.11 82.11 0.7K
12:45 82.12 82.12 82.12 82.12 0.3K
12:46 82.14 82.14 82.10 82.13 3.6K
12:47 82.16 82.16 82.16 82.16 0.4K
12:48 82.19 82.19 82.17 82.17 1.1K
12:49 82.14 82.14 82.14 82.14 0.2K
12:50 82.09 82.09 82.09 82.09 0.8K
12:51 82.05 82.05 82.05 82.05 0.2K
12:52 82.08 82.12 82.08 82.12 3.1K
12:53 82.14 82.14 82.12 82.12 3.3K
12:54 82.18 82.22 82.18 82.22 1.6K
12:55 82.19 82.19 82.19 82.19 1.6K
12:56 82.29 82.29 82.29 82.29 0.3K
12:57 82.28 82.29 82.27 82.28 7.7K
12:58 82.29 82.29 82.27 82.27 1.7K
12:59 82.27 82.27 82.26 82.26 2.4K
13:01 82.25 82.30 82.25 82.30 4.6K
13:02 82.25 82.25 82.24 82.24 0.5K
13:03 82.23 82.23 82.23 82.23 0.8K
13:05 82.21 82.26 82.21 82.26 0.9K
13:06 82.25 82.28 82.22 82.22 6.6K
13:07 82.25 82.25 82.25 82.25 0.7K
13:08 82.23 82.23 82.22 82.22 1.3K
13:09 82.22 82.23 82.22 82.22 1.0K
13:10 82.25 82.29 82.25 82.29 6.8K
13:11 82.28 82.28 82.27 82.27 1.1K
13:12 82.24 82.24 82.24 82.24 0.7K
13:13 82.12 82.12 82.11 82.11 12.0K
13:15 82.14 82.14 82.10 82.10 23.6K
13:16 82.11 82.13 82.10 82.13 2.4K
13:17 82.16 82.18 82.15 82.18 3.1K
13:18 82.22 82.24 82.21 82.24 2.6K
13:19 82.29 82.31 82.29 82.31 1.5K
13:20 82.33 82.33 82.33 82.33 0.2K
13:21 82.33 82.33 82.32 82.32 6.5K
13:22 82.33 82.33 82.30 82.30 3.9K
13:23 82.33 82.33 82.33 82.33 0.1K
13:24 82.33 82.34 82.33 82.34 2.3K
13:25 82.36 82.41 82.36 82.41 4.0K
13:26 82.38 82.38 82.36 82.36 0.7K
13:27 82.33 82.33 82.30 82.30 0.8K
13:28 82.29 82.32 82.29 82.32 1.0K
13:29 82.34 82.34 82.34 82.34 1.7K
13:30 82.39 82.39 82.38 82.38 1.8K
13:31 82.33 82.33 82.33 82.33 1.2K
13:32 82.34 82.34 82.34 82.34 1.5K
13:33 82.34 82.34 82.31 82.31 1.2K
13:34 82.29 82.31 82.29 82.31 2.2K
13:35 82.29 82.29 82.26 82.26 0.7K
13:36 82.28 82.28 82.28 82.28 0.5K
13:37 82.22 82.25 82.22 82.25 2.9K
13:38 82.24 82.25 82.24 82.25 0.9K
13:39 82.23 82.23 82.23 82.23 1.3K
13:40 82.23 82.23 82.19 82.19 1.8K
13:41 82.14 82.14 82.14 82.14 0.3K
13:42 82.16 82.17 82.16 82.17 1.8K
13:43 82.15 82.15 82.15 82.15 0.8K
13:44 82.16 82.16 82.16 82.16 0.5K
13:45 82.17 82.17 82.13 82.13 0.4K
13:46 82.15 82.15 82.14 82.14 0.7K
13:48 82.17 82.18 82.17 82.18 1.4K
13:49 82.20 82.23 82.20 82.23 1.3K
13:50 82.22 82.22 82.22 82.22 0.3K
13:51 82.20 82.22 82.20 82.22 1.5K
13:52 82.25 82.25 82.25 82.25 0.4K
13:53 82.24 82.25 82.24 82.25 1.1K
13:54 82.25 82.25 82.25 82.25 0.6K
13:55 82.23 82.26 82.23 82.26 2.6K
13:56 82.28 82.30 82.28 82.30 0.5K
13:57 82.30 82.33 82.30 82.33 2.9K
13:58 82.33 82.34 82.33 82.33 0.7K
13:59 82.34 82.34 82.32 82.32 2.3K
14:00 82.31 82.31 82.31 82.31 2.0K
14:01 82.35 82.36 82.34 82.36 16.0K
14:02 82.35 82.37 82.35 82.36 5.8K
14:06 82.34 82.34 82.34 82.34 0.4K
14:07 82.34 82.34 82.33 82.33 0.9K
14:08 82.38 82.38 82.36 82.36 2.5K
14:09 82.37 82.38 82.30 82.32 12.0K
14:10 82.33 82.36 82.33 82.36 0.9K
14:11 82.33 82.33 82.31 82.31 2.0K
14:12 82.30 82.32 82.30 82.32 2.0K
14:13 82.28 82.28 82.28 82.28 0.6K
14:14 82.32 82.32 82.29 82.30 2.4K
14:15 82.32 82.32 82.32 82.32 2.5K
14:19 82.36 82.36 82.35 82.35 0.3K
14:20 82.33 82.35 82.33 82.35 1.0K
14:21 82.43 82.43 82.43 82.43 0.7K
14:22 82.43 82.48 82.43 82.48 1.7K
14:23 82.47 82.49 82.45 82.45 5.0K
14:24 82.46 82.46 82.46 82.46 0.6K
14:25 82.50 82.50 82.50 82.50 3.4K
14:26 82.55 82.59 82.55 82.59 3.1K
14:27 82.54 82.54 82.52 82.52 0.5K
14:29 82.51 82.53 82.51 82.53 0.8K
14:30 82.47 82.47 82.47 82.47 0.4K
14:32 82.47 82.47 82.44 82.44 1.4K
14:33 82.37 82.37 82.37 82.37 5.5K
14:34 82.36 82.36 82.33 82.33 2.2K
14:35 82.34 82.34 82.29 82.29 4.6K
14:38 82.25 82.27 82.25 82.26 5.3K
14:39 82.23 82.27 82.23 82.27 3.8K
14:40 82.27 82.29 82.25 82.29 7.3K
14:41 82.31 82.32 82.31 82.32 0.8K
14:42 82.34 82.34 82.33 82.33 2.0K
14:43 82.33 82.33 82.33 82.33 1.4K
14:46 82.32 82.33 82.32 82.33 2.1K
14:47 82.25 82.25 82.25 82.25 2.3K
14:48 82.26 82.26 82.19 82.19 2.9K
14:50 82.18 82.18 82.18 82.18 0.4K
14:51 82.19 82.21 82.19 82.21 2.9K
14:52 82.22 82.22 82.22 82.22 1.3K
14:53 82.22 82.22 82.22 82.22 1.5K
14:54 82.24 82.24 82.24 82.24 2.5K
14:55 82.22 82.22 82.21 82.22 4.0K
14:56 82.25 82.25 82.25 82.25 41.8K
14:57 82.25 82.26 82.24 82.24 2.9K
14:58 82.24 82.24 82.24 82.24 4.3K
14:59 82.26 82.29 82.26 82.29 1.3K
15:00 82.27 82.31 82.27 82.29 9.7K
15:03 82.41 82.41 82.41 82.41 0.4K
15:04 82.41 82.41 82.39 82.39 0.7K
15:05 82.40 82.40 82.40 82.40 0.3K
15:06 82.42 82.42 82.40 82.40 3.6K
15:07 82.40 82.40 82.39 82.39 0.8K
15:08 82.31 82.35 82.31 82.35 1.2K
15:09 82.36 82.36 82.36 82.36 0.5K
15:11 82.34 82.34 82.34 82.34 0.1K
15:12 82.26 82.26 82.26 82.26 5.2K
15:15 82.22 82.23 82.22 82.23 7.1K
15:17 82.24 82.24 82.23 82.24 6.6K
15:20 82.31 82.31 82.31 82.31 0.8K
15:21 82.29 82.33 82.29 82.33 5.7K
15:22 82.31 82.31 82.31 82.31 1.0K
15:23 82.34 82.34 82.34 82.34 0.4K
15:24 82.33 82.37 82.33 82.37 12.8K
15:25 82.36 82.37 82.36 82.37 0.6K
15:26 82.37 82.37 82.37 82.37 0.5K
15:27 82.37 82.37 82.32 82.32 12.1K
15:28 82.29 82.29 82.29 82.29 0.1K
15:29 82.31 82.31 82.31 82.31 0.5K
15:30 82.32 82.32 82.28 82.28 4.3K
15:31 82.29 82.29 82.25 82.25 5.1K
15:32 82.25 82.25 82.25 82.25 1.2K
15:33 82.21 82.22 82.21 82.22 0.7K
15:34 82.22 82.22 82.20 82.20 1.9K
15:36 82.24 82.24 82.23 82.23 1.4K
15:37 82.24 82.24 82.23 82.24 4.0K
15:38 82.23 82.23 82.23 82.23 1.4K
15:39 82.25 82.25 82.23 82.23 2.9K
15:40 82.19 82.19 82.16 82.16 6.1K
15:41 82.11 82.11 82.05 82.05 10.7K
15:42 82.06 82.06 82.06 82.06 2.4K
15:43 82.11 82.11 82.11 82.11 1.7K
15:44 82.11 82.11 82.11 82.11 1.2K
15:45 82.12 82.12 82.09 82.09 3.3K
15:46 82.05 82.10 82.05 82.10 8.1K
15:47 82.14 82.14 82.14 82.14 2.0K
15:48 82.16 82.16 82.14 82.14 2.1K
15:49 82.19 82.19 82.19 82.19 0.4K
15:50 82.22 82.32 82.21 82.29 10.7K
15:51 82.29 82.31 82.29 82.31 6.8K
15:52 82.33 82.33 82.30 82.31 3.2K
15:53 82.32 82.33 82.32 82.33 5.4K
15:54 82.31 82.34 82.31 82.33 4.7K
15:55 82.35 82.36 82.34 82.36 11.1K
15:56 82.35 82.35 82.35 82.35 3.0K
15:57 82.37 82.38 82.37 82.37 1.7K
15:58 82.36 82.39 82.36 82.38 6.7K
15:59 82.33 82.36 82.33 82.35 35.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし