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 83.39 83.43 83.37 83.37 106.2K
09:31 83.35 83.35 83.24 83.24 7.8K
09:32 83.25 83.25 83.24 83.24 2.2K
09:33 83.25 83.25 83.20 83.20 2.3K
09:34 83.23 83.25 83.19 83.21 11.3K
09:35 83.18 83.29 83.18 83.29 6.3K
09:36 83.25 83.25 83.22 83.25 5.1K
09:37 83.28 83.35 83.28 83.32 10.7K
09:38 83.29 83.30 83.29 83.30 10.3K
09:39 83.29 83.29 83.13 83.13 18.0K
09:40 83.14 83.14 83.09 83.12 9.5K
09:41 83.12 83.19 83.10 83.19 8.1K
09:42 83.20 83.21 83.16 83.16 4.5K
09:43 83.11 83.11 83.11 83.11 1.4K
09:44 83.12 83.12 83.11 83.12 7.0K
09:45 83.07 83.07 82.91 82.91 11.0K
09:46 82.90 82.92 82.87 82.87 3.6K
09:47 82.86 82.86 82.80 82.81 12.0K
09:48 82.74 82.81 82.74 82.80 7.4K
09:49 82.76 82.80 82.72 82.74 12.1K
09:50 82.75 82.76 82.73 82.73 16.3K
09:51 82.66 82.66 82.58 82.59 11.0K
09:52 82.57 82.59 82.43 82.45 37.4K
09:53 82.46 82.54 82.41 82.52 11.0K
09:54 82.50 82.50 82.36 82.40 19.7K
09:55 82.41 82.43 82.25 82.28 16.9K
09:56 82.22 82.32 82.22 82.31 6.8K
09:57 82.31 82.36 82.26 82.26 22.0K
09:58 82.27 82.35 82.27 82.35 3.3K
09:59 82.35 82.37 82.35 82.37 2.4K
10:00 82.40 82.40 82.34 82.34 5.1K
10:01 82.41 82.41 82.39 82.39 3.2K
10:02 82.33 82.33 82.23 82.23 15.5K
10:03 82.24 82.29 82.22 82.23 9.8K
10:04 82.24 82.36 82.24 82.35 9.6K
10:05 82.30 82.30 82.27 82.29 3.5K
10:06 82.25 82.26 82.19 82.19 2.4K
10:07 82.14 82.18 82.13 82.15 15.8K
10:08 82.12 82.20 82.12 82.20 6.7K
10:09 82.18 82.19 82.13 82.13 4.1K
10:10 82.17 82.19 82.15 82.15 6.9K
10:11 82.13 82.17 82.12 82.13 4.1K
10:12 82.16 82.16 82.13 82.13 1.7K
10:13 82.13 82.14 82.13 82.14 1.3K
10:14 82.16 82.17 82.16 82.17 0.5K
10:15 82.10 82.10 82.10 82.10 3.8K
10:16 82.07 82.08 82.07 82.08 2.1K
10:17 82.03 82.05 82.02 82.02 7.9K
10:18 82.06 82.06 81.95 81.99 9.4K
10:19 82.00 82.00 81.93 81.94 5.3K
10:20 81.96 81.99 81.92 81.99 8.4K
10:21 81.87 81.95 81.87 81.93 7.9K
10:22 81.97 82.01 81.97 82.01 1.8K
10:23 82.04 82.08 82.04 82.08 1.6K
10:24 82.09 82.09 82.05 82.07 12.0K
10:25 82.04 82.05 82.04 82.05 6.5K
10:26 82.08 82.08 82.05 82.05 1.2K
10:27 82.09 82.14 82.09 82.14 12.5K
10:28 82.16 82.16 82.16 82.16 1.3K
10:29 82.17 82.18 82.17 82.18 2.8K
10:30 82.20 82.20 82.10 82.11 5.3K
10:31 82.11 82.13 82.09 82.11 3.6K
10:32 82.05 82.05 82.05 82.05 1.4K
10:33 82.05 82.06 82.05 82.06 0.9K
10:35 82.13 82.13 82.02 82.07 6.4K
10:36 82.02 82.09 82.01 82.09 7.6K
10:37 82.06 82.21 82.06 82.21 10.1K
10:38 82.21 82.28 82.20 82.27 4.5K
10:39 82.29 82.29 82.29 82.29 6.4K
10:40 82.24 82.25 82.20 82.25 5.4K
10:41 82.24 82.41 82.24 82.41 4.3K
10:42 82.38 82.46 82.38 82.45 13.1K
10:43 82.43 82.44 82.42 82.42 1.5K
10:44 82.45 82.50 82.45 82.50 9.5K
10:45 82.40 82.40 82.37 82.38 6.1K
10:46 82.44 82.68 82.44 82.66 13.4K
10:47 82.65 82.66 82.65 82.66 2.3K
10:48 82.57 82.57 82.53 82.53 4.0K
10:49 82.49 82.49 82.45 82.45 0.3K
10:50 82.50 82.50 82.46 82.46 4.3K
10:51 82.41 82.44 82.37 82.37 3.0K
10:52 82.37 82.40 82.37 82.40 0.7K
10:53 82.38 82.38 82.38 82.38 0.7K
10:54 82.37 82.41 82.36 82.41 2.0K
10:55 82.37 82.37 82.34 82.34 0.9K
10:56 82.29 82.35 82.28 82.35 2.2K
10:57 82.43 82.43 82.43 82.43 1.0K
10:58 82.45 82.48 82.45 82.48 1.0K
10:59 82.54 82.54 82.51 82.51 1.7K
11:00 82.52 82.53 82.51 82.51 1.2K
11:01 82.52 82.52 82.48 82.49 1.7K
11:02 82.47 82.47 82.47 82.47 0.4K
11:03 82.48 82.48 82.47 82.48 2.7K
11:05 82.45 82.45 82.35 82.38 2.6K
11:06 82.37 82.37 82.37 82.37 0.5K
11:07 82.38 82.38 82.38 82.38 0.3K
11:08 82.38 82.38 82.38 82.38 0.4K
11:09 82.30 82.37 82.29 82.37 3.6K
11:10 82.41 82.41 82.41 82.41 1.3K
11:11 82.38 82.38 82.38 82.38 0.2K
11:12 82.37 82.37 82.37 82.37 0.2K
11:13 82.35 82.35 82.33 82.33 1.7K
11:14 82.30 82.30 82.26 82.26 1.3K
11:15 82.30 82.30 82.26 82.26 0.7K
11:16 82.26 82.33 82.26 82.33 1.3K
11:17 82.29 82.34 82.29 82.34 1.5K
11:18 82.35 82.38 82.34 82.38 0.8K
11:19 82.32 82.32 82.31 82.32 0.7K
11:20 82.32 82.32 82.32 82.32 2.4K
11:21 82.36 82.43 82.36 82.40 13.0K
11:22 82.42 82.44 82.42 82.42 2.5K
11:23 82.42 82.42 82.42 82.42 0.9K
11:24 82.46 82.55 82.46 82.55 1.1K
11:25 82.55 82.62 82.55 82.62 16.6K
11:26 82.58 82.58 82.56 82.56 1.1K
11:27 82.62 82.65 82.62 82.65 4.4K
11:28 82.66 82.66 82.61 82.61 6.8K
11:29 82.60 82.68 82.60 82.65 7.1K
11:30 82.68 82.68 82.65 82.65 3.7K
11:31 82.67 82.67 82.64 82.64 4.2K
11:33 82.62 82.63 82.59 82.59 3.3K
11:34 82.59 82.59 82.56 82.56 1.9K
11:35 82.55 82.55 82.55 82.55 0.9K
11:36 82.58 82.59 82.58 82.59 0.7K
11:37 82.63 82.63 82.61 82.61 0.5K
11:38 82.60 82.60 82.56 82.60 3.6K
11:39 82.60 82.60 82.57 82.57 1.0K
11:40 82.56 82.56 82.56 82.56 1.1K
11:42 82.57 82.57 82.56 82.56 0.9K
11:43 82.56 82.58 82.56 82.58 1.1K
11:44 82.59 82.59 82.59 82.59 7.8K
11:45 82.56 82.56 82.56 82.56 4.4K
11:46 82.52 82.52 82.48 82.48 2.8K
11:47 82.51 82.51 82.47 82.47 4.1K
11:48 82.45 82.46 82.45 82.46 1.7K
11:49 82.45 82.46 82.45 82.46 0.3K
11:50 82.46 82.50 82.46 82.50 0.5K
11:51 82.52 82.60 82.52 82.60 5.8K
11:52 82.54 82.54 82.52 82.52 1.9K
11:53 82.52 82.53 82.52 82.53 4.2K
11:54 82.52 82.55 82.52 82.55 0.5K
11:55 82.57 82.57 82.56 82.56 3.9K
11:56 82.57 82.62 82.57 82.57 7.3K
11:57 82.60 82.60 82.59 82.59 1.3K
11:58 82.56 82.56 82.56 82.56 0.5K
11:59 82.44 82.45 82.42 82.42 1.8K
12:00 82.43 82.44 82.43 82.44 0.6K
12:02 82.43 82.45 82.43 82.45 0.8K
12:03 82.44 82.44 82.41 82.42 1.2K
12:05 82.47 82.47 82.47 82.47 0.7K
12:06 82.46 82.46 82.46 82.46 0.9K
12:08 82.42 82.42 82.38 82.38 0.8K
12:09 82.36 82.36 82.36 82.36 1.0K
12:10 82.33 82.35 82.32 82.35 3.6K
12:13 82.35 82.35 82.35 82.35 0.6K
12:14 82.36 82.36 82.32 82.32 4.2K
12:15 82.23 82.23 82.20 82.21 7.8K
12:16 82.22 82.22 82.19 82.22 3.0K
12:17 82.15 82.15 82.08 82.08 9.0K
12:18 82.09 82.09 82.04 82.09 8.5K
12:19 82.08 82.09 82.06 82.09 9.6K
12:20 82.04 82.05 81.97 82.00 15.9K
12:21 82.02 82.04 81.97 82.04 9.4K
12:22 82.04 82.08 82.03 82.03 2.5K
12:23 82.03 82.08 82.03 82.08 3.5K
12:24 82.11 82.12 82.03 82.04 3.9K
12:25 82.03 82.06 82.03 82.06 0.8K
12:26 82.03 82.03 82.00 82.00 0.9K
12:27 81.96 82.04 81.96 82.01 10.4K
12:28 82.03 82.05 81.96 81.96 3.2K
12:29 81.96 81.96 81.93 81.95 2.8K
12:30 81.97 82.01 81.94 82.01 12.9K
12:32 81.95 81.95 81.90 81.91 3.2K
12:33 81.91 81.99 81.91 81.99 2.5K
12:34 82.01 82.01 81.99 81.99 1.5K
12:35 81.95 81.95 81.87 81.89 3.3K
12:36 81.92 81.95 81.92 81.95 1.3K
12:37 81.89 81.94 81.89 81.94 4.1K
12:38 81.91 81.91 81.80 81.80 10.4K
12:39 81.78 81.81 81.75 81.81 9.5K
12:40 81.79 81.79 81.77 81.78 8.3K
12:41 81.79 81.81 81.71 81.81 22.6K
12:42 81.88 81.95 81.88 81.92 12.5K
12:43 81.86 81.88 81.82 81.82 4.8K
12:44 81.76 81.82 81.74 81.74 2.7K
12:45 81.74 81.74 81.72 81.72 5.4K
12:46 81.72 81.75 81.70 81.75 3.6K
12:47 81.77 81.78 81.71 81.73 19.7K
12:48 81.70 81.75 81.70 81.71 2.7K
12:49 81.71 81.78 81.71 81.78 3.9K
12:50 81.74 81.84 81.69 81.84 11.4K
12:51 81.85 81.87 81.71 81.71 18.6K
12:52 81.67 81.70 81.58 81.58 33.8K
12:53 81.57 81.58 81.50 81.53 72.8K
12:54 81.54 81.54 81.51 81.51 37.8K
12:55 81.49 81.58 81.48 81.55 15.3K
12:56 81.55 81.55 81.50 81.51 10.9K
12:57 81.49 81.51 81.45 81.45 11.0K
12:58 81.48 81.50 81.46 81.49 12.9K
12:59 81.46 81.46 81.35 81.35 11.0K
13:00 81.34 81.35 81.27 81.33 15.0K
13:01 81.34 81.38 81.27 81.38 5.2K
13:02 81.40 81.52 81.40 81.46 13.9K
13:03 81.46 81.52 81.39 81.52 18.9K
13:04 81.49 81.53 81.48 81.51 11.7K
13:05 81.48 81.53 81.42 81.52 8.1K
13:06 81.50 81.53 81.44 81.43 15.1K
13:07 81.51 81.55 81.51 81.52 4.7K
13:08 81.55 81.59 81.55 81.58 3.0K
13:09 81.61 81.61 81.51 81.51 5.0K
13:10 81.49 81.51 81.49 81.50 1.1K
13:12 81.48 81.50 81.48 81.50 3.8K
13:13 81.52 81.54 81.49 81.49 3.2K
13:14 81.46 81.46 81.46 81.46 0.6K
13:15 81.55 81.55 81.52 81.52 1.8K
13:16 81.56 81.61 81.56 81.59 2.9K
13:17 81.61 81.61 81.61 81.61 1.5K
13:18 81.63 81.63 81.58 81.59 2.5K
13:19 81.63 81.63 81.63 81.63 0.3K
13:20 81.59 81.61 81.57 81.61 3.3K
13:23 81.44 81.54 81.44 81.52 2.6K
13:24 81.55 81.55 81.54 81.54 2.4K
13:25 81.51 81.51 81.43 81.43 3.0K
13:26 81.44 81.45 81.44 81.44 0.9K
13:27 81.44 81.46 81.44 81.46 2.5K
13:28 81.49 81.49 81.47 81.49 1.6K
13:29 81.52 81.52 81.52 81.52 0.6K
13:30 81.49 81.49 81.49 81.49 2.4K
13:31 81.45 81.45 81.42 81.42 1.6K
13:32 81.48 81.48 81.46 81.47 6.1K
13:33 81.47 81.47 81.47 81.47 0.4K
13:34 81.46 81.46 81.45 81.45 0.5K
13:35 81.37 81.38 81.37 81.37 2.9K
13:36 81.41 81.42 81.41 81.42 0.6K
13:37 81.43 81.47 81.43 81.47 0.6K
13:38 81.51 81.51 81.51 81.51 0.8K
13:39 81.50 81.50 81.50 81.50 0.6K
13:40 81.48 81.48 81.48 81.47 1.8K
13:41 81.46 81.46 81.44 81.44 1.5K
13:42 81.38 81.38 81.36 81.36 2.1K
13:43 81.39 81.44 81.39 81.44 1.5K
13:44 81.45 81.45 81.45 81.45 0.9K
13:45 81.42 81.42 81.42 81.42 0.9K
13:46 81.41 81.41 81.32 81.33 7.6K
13:47 81.32 81.38 81.32 81.33 10.7K
13:48 81.34 81.34 81.34 81.34 0.5K
13:49 81.33 81.33 81.33 81.33 1.6K
13:50 81.31 81.34 81.31 81.34 3.6K
13:51 81.34 81.34 81.34 81.34 0.3K
13:52 81.28 81.31 81.28 81.31 2.7K
13:53 81.33 81.39 81.33 81.38 0.7K
13:54 81.37 81.37 81.35 81.35 0.9K
13:55 81.36 81.36 81.31 81.31 3.1K
13:56 81.35 81.38 81.35 81.36 2.5K
13:58 81.32 81.34 81.32 81.34 3.0K
13:59 81.36 81.36 81.32 81.32 1.3K
14:00 81.32 81.34 81.32 81.34 0.8K
14:01 81.37 81.38 81.34 81.35 7.2K
14:02 81.36 81.36 81.36 81.36 0.8K
14:03 81.34 81.34 81.34 81.34 2.5K
14:04 81.35 81.35 81.33 81.33 0.6K
14:05 81.34 81.34 81.29 81.30 7.1K
14:06 81.29 81.29 81.22 81.22 4.9K
14:07 81.22 81.25 81.22 81.25 2.1K
14:08 81.25 81.25 81.25 81.25 1.3K
14:10 81.29 81.29 81.27 81.27 0.8K
14:11 81.33 81.33 81.31 81.32 0.9K
14:12 81.29 81.29 81.27 81.27 0.5K
14:13 81.28 81.28 80.93 80.93 35.0K
14:14 80.96 80.99 80.92 80.94 9.3K
14:15 80.93 80.99 80.93 80.99 8.7K
14:16 80.96 81.02 80.83 80.84 11.6K
14:17 80.81 81.03 80.81 81.03 8.1K
14:18 81.04 81.11 81.03 81.08 10.4K
14:19 81.11 81.18 81.11 81.18 3.1K
14:20 81.18 81.18 81.18 81.18 0.6K
14:21 81.13 81.16 81.12 81.15 1.0K
14:22 81.18 81.23 81.18 81.18 4.8K
14:23 81.20 81.28 81.20 81.28 2.9K
14:24 81.28 81.31 81.28 81.31 4.8K
14:25 81.30 81.31 81.30 81.31 0.5K
14:26 81.31 81.31 81.29 81.29 0.7K
14:27 81.32 81.33 81.32 81.33 2.9K
14:29 81.35 81.35 81.35 81.36 3.8K
14:30 81.39 81.42 81.39 81.42 5.2K
14:31 81.42 81.44 81.42 81.44 1.4K
14:32 81.42 81.42 81.39 81.39 2.4K
14:33 81.28 81.28 81.28 81.28 1.1K
14:34 81.31 81.32 81.31 81.32 5.8K
14:35 81.33 81.33 81.33 81.33 1.4K
14:36 81.41 81.41 81.36 81.38 4.0K
14:37 81.37 81.37 81.31 81.34 21.9K
14:38 81.32 81.35 81.28 81.28 9.3K
14:39 81.29 81.29 81.29 81.29 0.7K
14:40 81.27 81.27 81.23 81.23 8.1K
14:41 81.20 81.21 81.19 81.21 6.5K
14:42 81.07 81.07 81.04 81.04 6.1K
14:43 81.07 81.07 81.05 81.05 2.6K
14:44 81.03 81.07 80.98 81.06 10.3K
14:45 81.08 81.13 81.08 81.13 3.7K
14:46 81.08 81.08 81.02 81.02 2.3K
14:47 81.02 81.08 81.02 81.08 6.0K
14:48 81.08 81.13 81.08 81.13 1.6K
14:49 81.12 81.14 81.12 81.14 1.4K
14:50 81.19 81.19 81.17 81.17 4.2K
14:51 81.19 81.26 81.19 81.25 3.0K
14:52 81.27 81.27 81.25 81.25 2.3K
14:53 81.20 81.24 81.20 81.24 1.2K
14:54 81.26 81.28 81.26 81.28 1.1K
14:55 81.24 81.26 81.24 81.26 1.0K
14:56 81.21 81.21 81.21 81.21 1.1K
14:58 81.17 81.19 81.16 81.18 2.1K
14:59 81.14 81.17 81.14 81.16 2.6K
15:00 81.14 81.17 81.14 81.16 5.6K
15:01 81.16 81.18 81.15 81.18 9.6K
15:02 81.16 81.17 81.13 81.13 19.2K
15:03 81.11 81.13 81.11 81.11 3.3K
15:04 81.08 81.09 81.04 81.04 12.2K
15:05 81.05 81.05 81.01 81.03 4.4K
15:06 81.00 81.05 81.00 81.05 1.5K
15:07 81.03 81.03 80.99 81.00 3.5K
15:08 81.04 81.04 81.04 81.04 1.7K
15:09 81.07 81.12 81.07 81.10 2.4K
15:10 81.11 81.12 81.08 81.08 6.0K
15:11 81.03 81.06 81.03 81.04 2.8K
15:12 81.01 81.05 81.01 81.05 3.0K
15:13 81.02 81.02 80.92 80.92 4.4K
15:14 80.89 80.89 80.86 80.86 3.6K
15:15 80.87 80.89 80.74 80.74 4.9K
15:16 80.76 80.76 80.65 80.65 5.1K
15:17 80.61 80.61 80.40 80.40 38.0K
15:18 80.39 80.43 80.10 80.18 44.0K
15:19 80.15 80.24 80.09 80.24 17.2K
15:20 80.18 80.24 80.12 80.24 18.2K
15:21 80.26 80.26 80.18 80.23 36.8K
15:22 80.26 80.26 80.11 80.15 26.1K
15:23 80.15 80.34 80.15 80.25 15.3K
15:24 80.27 80.29 80.24 80.25 28.9K
15:25 80.27 80.31 80.16 80.29 9.7K
15:26 80.33 80.53 80.33 80.52 14.1K
15:27 80.49 80.55 80.49 80.53 7.8K
15:28 80.52 80.52 80.44 80.44 238.7K
15:29 80.45 80.52 80.45 80.52 16.7K
15:30 80.52 80.60 80.52 80.56 9.2K
15:31 80.52 80.61 80.51 80.58 14.6K
15:32 80.58 80.62 80.54 80.62 5.8K
15:33 80.61 80.68 80.61 80.65 9.5K
15:34 80.66 80.66 80.61 80.65 10.3K
15:35 80.65 80.65 80.54 80.62 17.9K
15:36 80.69 80.71 80.64 80.64 12.6K
15:37 80.64 80.71 80.64 80.67 6.1K
15:38 80.66 80.73 80.66 80.71 6.7K
15:39 80.71 80.71 80.65 80.65 19.8K
15:40 80.62 80.62 80.57 80.57 9.6K
15:41 80.62 80.68 80.62 80.65 6.6K
15:42 80.62 80.62 80.51 80.52 16.7K
15:43 80.51 80.51 80.49 80.49 4.1K
15:44 80.47 80.54 80.47 80.51 7.2K
15:45 80.51 80.51 80.50 80.50 2.1K
15:46 80.48 80.49 80.45 80.45 7.4K
15:47 80.44 80.50 80.44 80.45 6.5K
15:48 80.45 80.46 80.43 80.43 4.9K
15:49 80.43 80.43 80.33 80.34 7.9K
15:50 80.33 80.33 80.28 80.30 37.8K
15:51 80.31 80.31 80.28 80.28 6.9K
15:52 80.29 80.40 80.29 80.40 12.2K
15:53 80.41 80.45 80.38 80.40 5.3K
15:54 80.37 80.43 80.37 80.40 10.1K
15:55 80.35 80.40 80.35 80.38 8.2K
15:56 80.40 80.43 80.38 80.38 10.7K
15:57 80.39 80.42 80.39 80.40 8.6K
15:58 80.41 80.41 80.36 80.36 15.4K
15:59 80.36 80.36 80.22 80.25 110.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし