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 83.16 83.19 83.16 83.19 45.8K
09:31 83.18 83.18 83.07 83.07 7.3K
09:32 83.05 83.05 82.93 82.93 3.9K
09:33 82.96 83.07 82.96 83.02 4.8K
09:35 82.87 82.88 82.84 82.84 9.3K
09:36 82.86 82.92 82.86 82.90 3.0K
09:37 82.98 82.99 82.96 82.98 5.6K
09:38 82.99 82.99 82.99 82.99 3.4K
09:39 82.99 83.07 82.96 83.07 8.4K
09:40 83.09 83.15 83.09 83.15 2.2K
09:41 83.27 83.36 83.27 83.34 15.2K
09:42 83.31 83.36 83.31 83.36 15.9K
09:43 83.32 83.32 83.28 83.28 17.8K
09:44 83.23 83.32 83.23 83.31 9.1K
09:45 83.30 83.32 83.29 83.29 4.0K
09:46 83.24 83.28 83.20 83.20 6.1K
09:47 83.21 83.28 83.21 83.27 7.1K
09:48 83.27 83.28 83.21 83.26 5.2K
09:49 83.27 83.27 83.18 83.18 2.5K
09:50 83.14 83.14 83.00 83.06 6.3K
09:51 83.08 83.10 83.06 83.06 5.3K
09:52 83.09 83.12 83.09 83.12 4.2K
09:53 83.12 83.12 83.06 83.06 3.1K
09:54 83.10 83.16 83.10 83.14 4.4K
09:55 83.16 83.21 83.16 83.21 1.5K
09:56 83.17 83.19 83.15 83.15 4.8K
09:57 83.28 83.30 83.28 83.28 1.9K
09:58 83.25 83.25 83.22 83.22 1.6K
09:59 83.25 83.25 83.25 83.25 0.2K
10:00 83.26 83.26 83.20 83.23 4.6K
10:01 83.17 83.19 83.15 83.19 4.8K
10:02 83.10 83.23 83.10 83.23 20.6K
10:03 83.23 83.23 83.19 83.19 1.7K
10:04 83.14 83.15 83.13 83.13 1.0K
10:05 83.10 83.10 83.10 83.10 1.6K
10:06 83.07 83.07 82.99 82.99 2.1K
10:07 83.08 83.08 83.07 83.07 0.7K
10:08 82.98 82.98 82.95 82.96 4.0K
10:09 82.97 83.06 82.97 83.06 3.4K
10:10 83.06 83.06 83.03 83.05 5.5K
10:11 83.07 83.07 83.02 83.02 2.8K
10:12 83.06 83.06 83.05 83.05 0.5K
10:13 83.05 83.05 83.05 83.05 0.4K
10:14 82.93 82.99 82.93 82.97 3.1K
10:15 83.03 83.08 83.03 83.08 1.2K
10:16 83.12 83.12 83.09 83.09 0.6K
10:17 83.12 83.12 83.12 83.12 0.3K
10:18 83.16 83.20 83.16 83.20 2.2K
10:19 83.31 83.32 83.29 83.29 4.2K
10:20 83.39 83.42 83.39 83.41 6.8K
10:21 83.41 83.46 83.41 83.41 9.2K
10:22 83.46 83.48 83.44 83.48 3.6K
10:23 83.44 83.45 83.42 83.42 8.9K
10:24 83.43 83.47 83.42 83.42 3.4K
10:25 83.42 83.46 83.42 83.42 4.1K
10:26 83.44 83.44 83.34 83.40 4.2K
10:27 83.41 83.48 83.41 83.46 7.7K
10:28 83.47 83.47 83.47 83.47 1.1K
10:29 83.48 83.48 83.46 83.46 1.5K
10:30 83.49 83.56 83.48 83.55 9.5K
10:31 83.57 83.58 83.56 83.56 2.2K
10:32 83.60 83.60 83.60 83.60 0.6K
10:33 83.59 83.59 83.59 83.59 18.0K
10:34 83.57 83.59 83.54 83.58 8.8K
10:35 83.56 83.57 83.51 83.51 4.2K
10:36 83.53 83.56 83.52 83.52 6.0K
10:37 83.53 83.54 83.52 83.54 2.9K
10:38 83.52 83.53 83.52 83.53 0.6K
10:39 83.58 83.58 83.56 83.56 2.9K
10:40 83.57 83.57 83.56 83.56 1.7K
10:41 83.61 83.72 83.61 83.70 23.4K
10:42 83.73 83.73 83.67 83.67 4.1K
10:43 83.67 83.73 83.67 83.72 3.0K
10:44 83.81 83.92 83.81 83.92 12.5K
10:45 83.94 83.95 83.89 83.90 12.8K
10:46 83.89 83.89 83.85 83.85 3.7K
10:47 83.85 83.88 83.85 83.86 5.7K
10:48 83.90 83.90 83.86 83.88 1.8K
10:49 83.86 83.86 83.74 83.77 6.8K
10:50 83.81 83.90 83.81 83.89 4.6K
10:51 83.94 84.01 83.94 84.01 9.3K
10:52 84.01 84.01 83.99 83.99 2.6K
10:53 84.04 84.07 84.04 84.07 6.2K
10:54 84.03 84.07 84.03 84.07 6.1K
10:55 84.12 84.20 84.12 84.17 9.5K
10:56 84.15 84.17 84.10 84.10 3.0K
10:57 84.09 84.09 84.05 84.09 12.3K
10:58 84.09 84.12 84.09 84.11 9.0K
10:59 84.13 84.16 84.12 84.16 4.8K
11:00 84.13 84.19 84.13 84.14 4.7K
11:01 84.10 84.14 84.10 84.14 1.9K
11:02 84.11 84.12 84.08 84.08 3.7K
11:03 84.11 84.11 84.06 84.06 2.8K
11:04 84.04 84.04 83.93 83.93 5.1K
11:05 83.97 84.13 83.97 84.11 4.5K
11:06 84.13 84.16 84.10 84.12 5.1K
11:07 84.13 84.13 84.11 84.13 17.4K
11:08 84.13 84.13 84.09 84.09 1.0K
11:09 84.04 84.04 84.00 84.00 2.9K
11:11 84.10 84.10 84.10 84.09 1.8K
11:12 84.10 84.10 84.07 84.07 2.7K
11:13 84.05 84.05 84.00 84.01 1.6K
11:14 84.02 84.04 84.00 84.01 4.1K
11:15 84.06 84.06 84.04 84.04 1.2K
11:16 84.03 84.03 84.02 84.03 2.8K
11:18 84.10 84.12 84.10 84.11 2.4K
11:19 84.11 84.13 84.11 84.12 1.5K
11:20 84.12 84.12 84.11 84.12 3.5K
11:21 84.15 84.15 84.12 84.12 2.0K
11:22 84.15 84.19 84.15 84.19 2.2K
11:23 84.21 84.21 84.19 84.21 8.4K
11:24 84.20 84.28 84.14 84.16 9.6K
11:25 84.19 84.19 84.18 84.18 1.3K
11:26 84.18 84.24 84.18 84.23 4.1K
11:27 84.22 84.22 84.22 84.22 0.4K
11:28 84.24 84.24 84.21 84.21 0.7K
11:29 84.21 84.21 84.21 84.21 1.4K
11:30 84.22 84.23 84.22 84.23 1.8K
11:31 84.19 84.19 84.17 84.17 3.3K
11:32 84.15 84.15 84.15 84.15 2.8K
11:33 84.12 84.13 84.12 84.13 0.4K
11:34 84.11 84.11 84.10 84.10 2.0K
11:35 84.12 84.22 84.12 84.22 1.8K
11:36 84.16 84.16 84.14 84.15 1.6K
11:37 84.14 84.14 84.14 84.14 0.3K
11:38 84.13 84.14 84.12 84.14 4.7K
11:39 84.16 84.19 84.16 84.19 1.5K
11:40 84.22 84.22 84.22 84.22 0.5K
11:41 84.22 84.22 84.19 84.19 1.1K
11:42 84.21 84.24 84.21 84.24 3.6K
11:43 84.23 84.24 84.23 84.24 1.5K
11:45 84.21 84.21 84.15 84.15 2.2K
11:46 84.14 84.14 84.12 84.12 2.1K
11:47 84.11 84.12 84.10 84.10 3.9K
11:48 84.08 84.08 84.06 84.08 2.9K
11:49 84.04 84.05 84.03 84.03 1.2K
11:50 84.01 84.01 83.98 83.98 3.7K
11:51 84.00 84.02 83.97 83.97 4.2K
11:52 84.03 84.05 84.03 84.05 2.3K
11:54 84.09 84.10 84.09 84.10 2.3K
11:55 84.13 84.13 84.13 84.13 0.8K
11:56 84.16 84.16 84.14 84.14 0.6K
11:57 84.15 84.16 84.15 84.16 2.6K
11:58 84.16 84.16 84.15 84.14 3.1K
11:59 84.13 84.13 84.12 84.13 6.9K
12:00 84.17 84.17 84.16 84.16 9.4K
12:01 84.12 84.12 84.08 84.08 2.7K
12:02 84.10 84.10 84.03 84.03 5.3K
12:03 84.03 84.04 84.01 84.03 2.7K
12:04 84.00 84.01 83.99 83.99 1.6K
12:05 84.00 84.01 84.00 84.00 1.2K
12:06 83.97 84.00 83.96 83.98 3.4K
12:07 83.97 84.01 83.97 83.98 1.6K
12:08 84.02 84.02 83.94 83.94 1.7K
12:09 83.96 83.99 83.96 83.99 3.0K
12:10 84.03 84.03 84.01 84.01 1.1K
12:11 84.02 84.02 83.99 83.99 1.4K
12:12 83.98 83.99 83.97 83.97 1.5K
12:13 83.95 83.96 83.95 83.96 0.3K
12:14 83.99 83.99 83.99 83.99 0.6K
12:15 84.04 84.06 84.04 84.06 2.4K
12:16 84.04 84.04 84.04 84.04 1.1K
12:18 84.02 84.02 84.02 84.02 1.1K
12:19 83.99 84.00 83.99 84.00 1.4K
12:20 83.97 83.97 83.97 83.97 0.4K
12:21 83.99 83.99 83.96 83.96 1.0K
12:22 83.95 83.95 83.95 83.95 0.4K
12:23 83.96 83.96 83.96 83.96 0.5K
12:24 83.98 83.99 83.96 83.99 2.5K
12:25 83.96 83.98 83.96 83.98 1.8K
12:26 83.98 83.98 83.98 83.98 0.8K
12:27 83.90 83.90 83.87 83.88 5.9K
12:28 83.88 83.88 83.85 83.86 2.9K
12:29 83.88 83.88 83.88 83.88 0.4K
12:30 83.89 83.89 83.89 83.89 0.7K
12:31 83.96 83.98 83.96 83.96 4.3K
12:32 84.01 84.01 84.01 84.01 0.2K
12:33 83.97 83.97 83.96 83.97 5.2K
12:34 83.98 83.98 83.98 83.98 4.6K
12:35 83.99 83.99 83.99 83.99 1.5K
12:36 83.96 83.96 83.96 83.96 7.2K
12:37 83.96 83.96 83.92 83.92 2.8K
12:38 83.90 83.91 83.89 83.91 2.9K
12:39 83.87 83.88 83.87 83.87 7.6K
12:40 83.87 83.87 83.87 83.87 0.9K
12:43 83.84 83.84 83.84 83.84 0.4K
12:44 83.78 83.80 83.78 83.79 3.1K
12:45 83.77 83.80 83.76 83.80 2.7K
12:46 83.79 83.79 83.77 83.77 1.4K
12:47 83.79 83.79 83.75 83.75 1.3K
12:48 83.71 83.73 83.67 83.71 5.8K
12:49 83.73 83.75 83.73 83.75 1.8K
12:50 83.75 83.76 83.75 83.76 0.8K
12:51 83.76 83.76 83.75 83.75 1.3K
12:52 83.73 83.73 83.71 83.71 2.8K
12:55 83.71 83.71 83.62 83.62 2.8K
12:56 83.63 83.63 83.61 83.61 2.2K
12:57 83.59 83.60 83.59 83.60 4.9K
12:58 83.62 83.62 83.55 83.55 4.0K
12:59 83.51 83.52 83.51 83.52 1.1K
13:00 83.50 83.54 83.46 83.54 2.5K
13:01 83.54 83.54 83.54 83.54 1.2K
13:03 83.58 83.58 83.58 83.58 0.7K
13:04 83.63 83.63 83.63 83.63 2.9K
13:05 83.62 83.62 83.62 83.62 2.9K
13:06 83.57 83.60 83.57 83.60 1.0K
13:07 83.59 83.59 83.58 83.58 1.8K
13:11 83.62 83.62 83.60 83.60 1.2K
13:13 83.58 83.59 83.58 83.59 4.1K
13:14 83.59 83.59 83.58 83.58 1.6K
13:15 83.60 83.60 83.60 83.60 0.8K
13:16 83.60 83.60 83.60 83.60 0.3K
13:17 83.64 83.64 83.60 83.60 4.8K
13:18 83.60 83.62 83.60 83.62 1.7K
13:19 83.60 83.61 83.60 83.61 2.4K
13:20 83.64 83.68 83.64 83.68 1.9K
13:21 83.70 83.72 83.68 83.72 3.3K
13:22 83.71 83.71 83.69 83.69 2.8K
13:23 83.69 83.69 83.69 83.69 1.9K
13:24 83.72 83.72 83.72 83.72 3.6K
13:25 83.69 83.69 83.68 83.68 1.2K
13:26 83.73 83.75 83.73 83.74 5.6K
13:27 83.70 83.70 83.70 83.70 1.2K
13:28 83.69 83.69 83.68 83.68 0.6K
13:29 83.70 83.70 83.70 83.70 1.2K
13:30 83.65 83.65 83.62 83.62 1.1K
13:31 83.57 83.58 83.57 83.58 0.7K
13:32 83.57 83.61 83.57 83.61 3.9K
13:33 83.60 83.60 83.56 83.56 1.2K
13:34 83.58 83.58 83.57 83.57 3.3K
13:35 83.57 83.57 83.57 83.57 0.9K
13:36 83.56 83.57 83.53 83.57 12.3K
13:37 83.57 83.64 83.57 83.61 5.8K
13:38 83.61 83.61 83.59 83.59 1.6K
13:39 83.59 83.59 83.59 83.59 4.0K
13:40 83.61 83.61 83.61 83.61 2.6K
13:41 83.58 83.59 83.55 83.55 4.2K
13:42 83.56 83.56 83.53 83.53 1.2K
13:44 83.56 83.56 83.53 83.53 0.7K
13:45 83.53 83.55 83.52 83.52 1.3K
13:46 83.51 83.51 83.51 83.51 0.4K
13:47 83.54 83.54 83.53 83.53 1.4K
13:48 83.53 83.55 83.53 83.55 0.9K
13:49 83.55 83.55 83.55 83.55 0.2K
13:50 83.54 83.54 83.54 83.54 0.8K
13:51 83.54 83.55 83.54 83.55 0.7K
13:52 83.58 83.58 83.52 83.52 0.9K
13:53 83.53 83.53 83.53 83.53 1.3K
13:54 83.53 83.53 83.53 83.53 3.6K
13:55 83.60 83.60 83.60 83.60 0.3K
13:56 83.61 83.61 83.61 83.61 1.1K
13:57 83.55 83.55 83.55 83.55 1.7K
13:58 83.58 83.58 83.58 83.58 0.3K
13:59 83.58 83.58 83.58 83.58 0.3K
14:00 83.60 83.61 83.56 83.56 1.7K
14:01 83.54 83.54 83.50 83.50 2.4K
14:02 83.52 83.52 83.45 83.45 1.3K
14:03 83.43 83.43 83.36 83.38 10.4K
14:04 83.38 83.44 83.38 83.44 9.9K
14:05 83.44 83.45 83.44 83.45 1.4K
14:06 83.43 83.46 83.43 83.46 5.2K
14:07 83.45 83.45 83.45 83.45 1.6K
14:08 83.42 83.42 83.42 83.42 1.3K
14:09 83.44 83.46 83.44 83.44 20.3K
14:10 83.44 83.44 83.34 83.34 4.2K
14:11 83.35 83.35 83.32 83.33 3.4K
14:12 83.34 83.34 83.33 83.33 1.7K
14:13 83.36 83.36 83.36 83.36 1.3K
14:14 83.35 83.35 83.35 83.35 0.7K
14:15 83.32 83.32 83.32 83.32 0.5K
14:17 83.29 83.29 83.29 83.29 0.6K
14:18 83.30 83.30 83.30 83.30 0.4K
14:19 83.34 83.34 83.34 83.34 2.6K
14:20 83.43 83.45 83.43 83.44 5.3K
14:21 83.45 83.45 83.43 83.44 3.4K
14:22 83.42 83.42 83.42 83.42 1.1K
14:24 83.44 83.46 83.44 83.46 2.8K
14:25 83.43 83.44 83.43 83.44 2.6K
14:26 83.45 83.45 83.44 83.44 0.6K
14:27 83.42 83.42 83.42 83.42 0.2K
14:28 83.41 83.43 83.41 83.43 1.0K
14:30 83.44 83.44 83.43 83.44 1.4K
14:31 83.45 83.46 83.45 83.46 3.0K
14:32 83.47 83.48 83.46 83.46 2.0K
14:33 83.48 83.48 83.44 83.44 1.5K
14:34 83.43 83.45 83.43 83.45 1.3K
14:35 83.41 83.41 83.41 83.41 1.2K
14:36 83.41 83.41 83.41 83.41 3.2K
14:37 83.39 83.39 83.39 83.39 0.4K
14:39 83.50 83.62 83.50 83.62 5.1K
14:40 83.62 83.64 83.62 83.64 3.1K
14:41 83.63 83.68 83.63 83.68 4.9K
14:42 83.67 83.67 83.63 83.63 3.6K
14:44 83.65 83.65 83.65 83.65 0.7K
14:45 83.59 83.59 83.59 83.59 3.1K
14:46 83.61 83.61 83.61 83.61 0.8K
14:48 83.59 83.60 83.58 83.58 1.8K
14:49 83.58 83.58 83.58 83.58 0.7K
14:50 83.57 83.58 83.57 83.57 3.8K
14:51 83.57 83.58 83.55 83.55 4.3K
14:53 83.54 83.55 83.53 83.55 2.0K
14:55 83.59 83.61 83.59 83.60 4.0K
14:56 83.64 83.64 83.62 83.62 0.5K
14:57 83.63 83.63 83.62 83.62 3.3K
14:58 83.61 83.61 83.61 83.61 0.9K
14:59 83.63 83.64 83.63 83.64 0.5K
15:00 83.65 83.71 83.65 83.69 7.1K
15:01 83.71 83.71 83.68 83.68 3.1K
15:02 83.69 83.69 83.69 83.69 1.9K
15:03 83.70 83.71 83.68 83.71 6.9K
15:04 83.71 83.71 83.70 83.71 19.8K
15:05 83.70 83.70 83.68 83.68 2.1K
15:06 83.69 83.71 83.69 83.71 2.6K
15:07 83.69 83.70 83.69 83.69 3.1K
15:08 83.72 83.72 83.69 83.69 4.5K
15:09 83.67 83.67 83.67 83.67 1.4K
15:10 83.66 83.66 83.66 83.66 0.8K
15:11 83.64 83.68 83.64 83.68 5.9K
15:12 83.69 83.72 83.69 83.72 5.8K
15:13 83.71 83.72 83.70 83.70 2.3K
15:14 83.68 83.69 83.68 83.69 0.8K
15:15 83.69 83.72 83.69 83.72 2.3K
15:16 83.73 83.73 83.73 83.73 2.2K
15:17 83.74 83.77 83.74 83.77 7.7K
15:18 83.79 83.79 83.79 83.79 0.3K
15:19 83.78 83.80 83.78 83.79 2.9K
15:20 83.79 83.79 83.78 83.78 1.0K
15:21 83.77 83.77 83.75 83.76 2.4K
15:22 83.77 83.81 83.77 83.81 5.2K
15:23 83.84 83.84 83.84 83.84 3.3K
15:24 83.84 83.88 83.84 83.88 4.8K
15:25 83.86 83.88 83.86 83.86 4.2K
15:26 83.87 83.88 83.85 83.88 3.2K
15:27 83.89 83.89 83.88 83.88 2.0K
15:28 83.88 83.91 83.88 83.91 2.7K
15:29 83.92 83.93 83.92 83.92 6.3K
15:30 83.88 83.88 83.84 83.84 2.3K
15:31 83.89 83.90 83.88 83.90 3.1K
15:32 83.85 83.87 83.85 83.87 1.7K
15:33 83.92 83.97 83.92 83.94 4.9K
15:34 83.94 83.94 83.85 83.86 10.9K
15:35 83.86 83.86 83.86 83.86 1.2K
15:36 83.85 83.85 83.84 83.84 1.1K
15:37 83.84 83.88 83.84 83.87 1.0K
15:38 83.89 83.91 83.89 83.89 2.5K
15:39 83.92 83.92 83.92 83.92 0.5K
15:40 83.92 83.93 83.91 83.93 1.7K
15:41 83.93 83.93 83.89 83.91 10.5K
15:42 83.92 83.92 83.89 83.89 3.0K
15:43 83.92 83.92 83.88 83.88 3.9K
15:44 83.87 83.88 83.86 83.88 7.0K
15:45 83.87 83.89 83.87 83.89 6.8K
15:46 83.89 83.90 83.87 83.87 5.9K
15:47 83.87 83.90 83.85 83.90 11.8K
15:48 83.89 83.89 83.88 83.88 3.3K
15:49 83.82 83.84 83.79 83.79 10.6K
15:50 83.80 83.80 83.74 83.76 12.9K
15:51 83.77 83.78 83.73 83.74 13.2K
15:52 83.72 83.72 83.68 83.71 12.5K
15:53 83.73 83.76 83.73 83.76 7.5K
15:54 83.73 83.73 83.71 83.71 7.7K
15:55 83.71 83.72 83.71 83.71 4.2K
15:56 83.71 83.72 83.71 83.72 5.5K
15:57 83.71 83.74 83.71 83.74 4.8K
15:58 83.76 83.80 83.76 83.80 7.7K
15:59 83.80 83.81 83.78 83.80 61.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし