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 81.96 82.03 81.96 82.00 153.4K
09:32 81.97 81.97 81.97 81.97 4.0K
09:33 82.02 82.02 82.02 82.02 5.4K
09:34 82.03 82.03 82.00 82.00 3.5K
09:35 82.04 82.04 81.99 82.03 11.1K
09:36 82.12 82.14 82.09 82.10 10.6K
09:37 82.12 82.14 82.12 82.12 9.1K
09:38 82.18 82.27 82.11 82.11 14.1K
09:39 82.20 82.26 82.20 82.26 18.9K
09:40 82.25 82.39 82.25 82.32 15.6K
09:41 82.32 82.39 82.32 82.38 15.3K
09:42 82.40 82.44 82.40 82.43 20.9K
09:43 82.44 82.45 82.33 82.38 25.1K
09:44 82.36 82.37 82.34 82.37 5.5K
09:45 82.41 82.48 82.41 82.48 6.4K
09:46 82.46 82.46 82.41 82.42 10.1K
09:47 82.40 82.40 82.23 82.27 10.6K
09:48 82.22 82.28 82.22 82.28 2.4K
09:49 82.32 82.40 82.30 82.40 3.1K
09:50 82.46 82.46 82.36 82.36 6.6K
09:51 82.33 82.35 82.29 82.28 6.5K
09:52 82.27 82.27 82.23 82.24 6.6K
09:53 82.28 82.28 82.28 82.28 1.9K
09:54 82.28 82.28 82.24 82.24 2.7K
09:55 82.25 82.25 82.25 82.25 1.4K
09:56 82.06 82.08 82.06 82.08 2.7K
09:57 82.08 82.12 82.08 82.12 3.3K
09:58 82.12 82.12 82.08 82.08 6.4K
09:59 82.11 82.14 82.11 82.13 6.2K
10:00 82.15 82.15 82.11 82.11 5.0K
10:01 82.08 82.11 82.08 82.11 4.8K
10:03 82.09 82.09 82.09 82.09 1.3K
10:04 82.23 82.23 82.17 82.18 2.1K
10:05 82.24 82.24 82.23 82.24 1.8K
10:06 82.29 82.29 82.23 82.23 6.0K
10:07 82.16 82.19 82.16 82.19 1.3K
10:08 82.20 82.20 82.20 82.20 2.0K
10:09 82.23 82.29 82.23 82.29 1.5K
10:10 82.28 82.28 82.28 82.28 1.1K
10:11 82.29 82.31 82.23 82.23 5.1K
10:12 82.23 82.26 82.23 82.26 0.8K
10:13 82.21 82.21 82.21 82.21 3.4K
10:14 82.33 82.33 82.33 82.33 1.7K
10:15 82.33 82.37 82.33 82.37 6.3K
10:16 82.31 82.31 82.30 82.30 7.2K
10:17 82.42 82.43 82.40 82.40 3.5K
10:18 82.43 82.43 82.42 82.43 2.7K
10:19 82.43 82.43 82.38 82.38 1.6K
10:20 82.36 82.37 82.36 82.37 1.7K
10:21 82.38 82.43 82.38 82.43 8.4K
10:22 82.42 82.42 82.39 82.39 1.2K
10:23 82.38 82.40 82.38 82.39 5.3K
10:24 82.43 82.43 82.43 82.43 0.5K
10:25 82.45 82.46 82.41 82.43 5.1K
10:26 82.41 82.41 82.41 82.41 0.7K
10:27 82.43 82.45 82.43 82.45 2.8K
10:28 82.49 82.52 82.47 82.47 3.4K
10:29 82.50 82.52 82.47 82.52 24.7K
10:30 82.50 82.55 82.50 82.55 1.0K
10:31 82.54 82.55 82.50 82.50 2.4K
10:32 82.43 82.43 82.39 82.41 4.8K
10:33 82.38 82.40 82.38 82.40 1.3K
10:34 82.40 82.41 82.38 82.41 5.5K
10:35 82.40 82.40 82.40 82.40 3.7K
10:36 82.45 82.45 82.42 82.42 9.7K
10:37 82.45 82.47 82.43 82.43 12.6K
10:38 82.45 82.45 82.44 82.44 1.6K
10:39 82.45 82.49 82.45 82.49 2.2K
10:40 82.52 82.69 82.52 82.68 5.3K
10:41 82.67 82.67 82.66 82.67 2.4K
10:42 82.64 82.65 82.61 82.61 4.7K
10:43 82.66 82.68 82.66 82.68 4.2K
10:44 82.70 82.73 82.69 82.73 5.4K
10:45 82.72 82.73 82.70 82.70 4.4K
10:46 82.73 82.77 82.63 82.63 9.8K
10:47 82.61 82.64 82.60 82.60 1.2K
10:48 82.62 82.69 82.62 82.69 3.7K
10:49 82.67 82.67 82.66 82.66 0.9K
10:50 82.73 82.73 82.73 82.73 0.6K
10:51 82.73 82.73 82.73 82.73 6.3K
10:52 82.69 82.69 82.69 82.69 0.8K
10:53 82.69 82.70 82.68 82.68 3.3K
10:54 82.70 82.70 82.70 82.70 0.9K
10:55 82.66 82.68 82.65 82.65 3.8K
10:56 82.70 82.70 82.70 82.70 0.2K
10:57 82.69 82.70 82.68 82.68 2.1K
10:58 82.70 82.74 82.69 82.74 4.8K
10:59 82.74 82.75 82.71 82.71 4.8K
11:00 82.75 82.76 82.72 82.73 3.3K
11:01 82.74 82.75 82.72 82.72 12.2K
11:02 82.74 82.75 82.74 82.75 1.4K
11:03 82.75 82.75 82.75 82.75 0.5K
11:04 82.81 82.86 82.72 82.72 7.9K
11:05 82.73 82.81 82.73 82.78 8.0K
11:06 82.75 82.77 82.74 82.77 9.5K
11:07 82.82 82.82 82.79 82.81 2.7K
11:08 82.73 82.73 82.73 82.73 1.0K
11:09 82.63 82.64 82.62 82.64 2.5K
11:10 82.65 82.70 82.65 82.68 1.2K
11:11 82.72 82.72 82.71 82.71 1.2K
11:12 82.73 82.74 82.73 82.74 5.5K
11:13 82.76 82.85 82.76 82.85 2.2K
11:14 82.87 83.01 82.87 83.01 10.4K
11:15 83.05 83.12 83.05 83.08 7.2K
11:16 83.04 83.14 83.04 83.10 22.7K
11:17 83.11 83.11 82.91 82.91 7.5K
11:18 82.93 82.93 82.83 82.85 2.6K
11:19 82.82 82.87 82.82 82.87 1.2K
11:20 82.84 82.87 82.82 82.83 6.2K
11:21 82.76 82.76 82.76 82.76 0.7K
11:22 82.85 82.91 82.85 82.88 6.6K
11:23 82.87 82.87 82.82 82.82 1.6K
11:24 82.85 82.85 82.81 82.83 7.1K
11:25 82.84 82.86 82.83 82.86 0.8K
11:26 82.84 82.84 82.77 82.77 3.2K
11:27 82.74 82.74 82.72 82.72 8.0K
11:28 82.73 82.73 82.73 82.73 0.4K
11:29 82.75 82.77 82.75 82.77 1.1K
11:30 82.77 82.79 82.76 82.77 3.2K
11:31 82.82 82.82 82.82 82.82 0.1K
11:32 82.83 82.84 82.82 82.83 3.3K
11:33 82.85 82.86 82.85 82.86 1.2K
11:34 82.84 82.87 82.83 82.83 12.8K
11:35 82.82 82.86 82.81 82.81 3.5K
11:36 82.79 82.79 82.67 82.69 6.1K
11:37 82.67 82.71 82.67 82.71 1.9K
11:38 82.72 82.72 82.72 82.72 0.6K
11:39 82.64 82.64 82.64 82.64 4.4K
11:40 82.69 82.69 82.67 82.67 3.1K
11:41 82.65 82.65 82.60 82.61 5.1K
11:42 82.61 82.61 82.61 82.61 0.4K
11:43 82.61 82.64 82.61 82.64 2.1K
11:44 82.64 82.64 82.64 82.64 1.9K
11:47 82.73 82.73 82.73 82.73 2.2K
11:48 82.82 82.82 82.82 82.82 2.5K
11:49 82.86 82.86 82.85 82.85 1.5K
11:50 82.87 82.89 82.87 82.87 3.1K
11:51 82.89 82.89 82.88 82.88 2.5K
11:52 82.92 82.92 82.82 82.84 8.9K
11:53 82.89 82.92 82.89 82.92 1.8K
11:54 82.91 82.93 82.91 82.93 1.9K
11:56 82.91 82.91 82.91 82.91 0.4K
11:57 82.82 82.84 82.82 82.84 2.3K
11:58 82.84 82.92 82.84 82.92 2.5K
11:59 82.93 82.97 82.93 82.97 2.6K
12:00 82.98 82.99 82.95 82.96 2.5K
12:01 82.93 82.93 82.93 82.93 3.7K
12:02 82.93 82.95 82.93 82.93 2.0K
12:03 82.94 82.94 82.92 82.92 0.6K
12:04 82.95 82.95 82.91 82.91 0.6K
12:05 82.92 82.92 82.91 82.92 2.5K
12:06 82.89 82.91 82.89 82.91 2.5K
12:08 82.88 82.88 82.87 82.87 1.0K
12:10 82.88 82.91 82.88 82.91 1.6K
12:11 82.92 82.92 82.92 82.92 2.0K
12:12 82.94 82.95 82.94 82.94 1.6K
12:13 82.93 82.93 82.92 82.92 5.1K
12:14 82.92 82.92 82.92 82.92 0.4K
12:15 82.94 82.94 82.94 82.94 0.3K
12:16 82.94 82.95 82.92 82.92 1.0K
12:17 82.94 82.94 82.93 82.93 1.3K
12:19 82.93 82.93 82.91 82.92 1.9K
12:20 82.99 83.04 82.99 83.04 6.7K
12:21 83.03 83.03 82.98 83.00 2.4K
12:22 82.99 82.99 82.99 82.99 1.2K
12:23 83.09 83.10 83.09 83.10 5.9K
12:24 83.08 83.08 83.08 83.08 0.6K
12:25 83.06 83.07 83.04 83.07 4.6K
12:26 83.10 83.12 83.10 83.12 5.6K
12:27 83.10 83.10 83.07 83.07 5.9K
12:28 82.97 82.97 82.97 82.97 1.0K
12:29 82.95 82.96 82.95 82.96 2.7K
12:30 82.95 82.95 82.92 82.92 0.5K
12:31 82.92 82.92 82.87 82.87 1.1K
12:32 82.89 82.89 82.86 82.88 1.6K
12:33 82.85 82.85 82.83 82.83 1.9K
12:34 82.87 82.87 82.84 82.84 3.3K
12:36 82.89 82.89 82.88 82.88 5.9K
12:37 82.85 82.88 82.85 82.88 2.5K
12:38 82.90 82.90 82.90 82.90 1.2K
12:39 82.85 82.85 82.85 82.85 0.6K
12:40 82.86 82.86 82.83 82.83 3.0K
12:41 82.83 82.83 82.81 82.81 1.6K
12:42 82.78 82.79 82.78 82.79 2.5K
12:43 82.77 82.77 82.76 82.76 0.9K
12:44 82.75 82.82 82.75 82.82 2.7K
12:46 82.84 82.85 82.84 82.85 3.7K
12:48 82.91 82.91 82.91 82.91 1.1K
12:49 82.93 82.93 82.93 82.93 0.7K
12:50 82.94 82.94 82.92 82.92 2.4K
12:51 82.88 82.88 82.88 82.88 0.9K
12:52 82.85 82.85 82.85 82.85 1.1K
12:53 82.82 82.82 82.82 82.82 3.6K
12:54 82.78 82.78 82.77 82.78 1.7K
12:55 82.71 82.71 82.66 82.66 10.4K
12:56 82.69 82.70 82.69 82.70 2.2K
12:57 82.69 82.69 82.69 82.69 0.6K
12:58 82.70 82.70 82.70 82.70 0.7K
12:59 82.68 82.68 82.68 82.68 2.3K
13:00 82.72 82.74 82.72 82.74 1.5K
13:01 82.74 82.74 82.74 82.74 0.6K
13:02 82.74 82.74 82.74 82.73 2.0K
13:03 82.69 82.74 82.69 82.73 4.3K
13:04 82.71 82.71 82.64 82.64 1.3K
13:05 82.61 82.61 82.57 82.61 3.4K
13:06 82.55 82.58 82.55 82.58 3.8K
13:08 82.51 82.51 82.51 82.51 0.7K
13:09 82.52 82.52 82.52 82.51 1.0K
13:10 82.50 82.50 82.50 82.49 1.2K
13:11 82.48 82.48 82.46 82.46 1.8K
13:12 82.44 82.51 82.44 82.51 6.4K
13:13 82.55 82.57 82.53 82.53 3.5K
13:14 82.53 82.53 82.53 82.53 0.9K
13:15 82.48 82.51 82.48 82.51 3.5K
13:16 82.53 82.53 82.53 82.53 0.9K
13:17 82.51 82.57 82.51 82.57 0.6K
13:18 82.57 82.61 82.57 82.61 2.6K
13:19 82.60 82.60 82.60 82.60 0.1K
13:20 82.61 82.69 82.61 82.69 3.4K
13:21 82.67 82.67 82.66 82.66 2.5K
13:22 82.69 82.69 82.61 82.62 2.4K
13:23 82.59 82.64 82.59 82.64 4.2K
13:24 82.64 82.64 82.62 82.61 0.8K
13:25 82.63 82.63 82.59 82.59 1.2K
13:26 82.52 82.52 82.46 82.46 8.6K
13:27 82.45 82.45 82.45 82.44 0.2K
13:28 82.44 82.44 82.44 82.44 1.3K
13:31 82.48 82.48 82.46 82.46 1.0K
13:32 82.44 82.45 82.44 82.45 3.8K
13:35 82.50 82.50 82.50 82.50 2.0K
13:37 82.55 82.55 82.51 82.51 0.3K
13:38 82.55 82.55 82.55 82.55 0.8K
13:39 82.59 82.59 82.59 82.59 1.1K
13:40 82.60 82.60 82.60 82.60 0.4K
13:41 82.57 82.57 82.55 82.57 1.9K
13:42 82.55 82.56 82.55 82.56 0.3K
13:43 82.57 82.57 82.57 82.57 5.2K
13:44 82.48 82.50 82.48 82.50 0.2K
13:45 82.56 82.56 82.56 82.56 0.3K
13:46 82.57 82.57 82.57 82.57 0.3K
13:48 82.57 82.57 82.54 82.54 2.3K
13:50 82.58 82.58 82.58 82.58 0.1K
13:51 82.59 82.59 82.56 82.56 3.3K
13:52 82.55 82.56 82.55 82.56 0.5K
13:53 82.60 82.60 82.60 82.60 4.6K
13:54 82.67 82.67 82.66 82.66 0.8K
13:55 82.65 82.69 82.65 82.69 4.9K
13:56 82.70 82.74 82.70 82.74 8.7K
13:57 82.74 82.79 82.74 82.79 5.7K
13:58 82.79 82.84 82.79 82.83 3.7K
13:59 82.81 82.81 82.81 82.81 1.6K
14:02 82.86 82.87 82.86 82.87 1.6K
14:03 82.85 82.85 82.85 82.85 4.3K
14:04 82.79 82.79 82.79 82.79 0.8K
14:06 82.73 82.73 82.71 82.73 5.6K
14:08 82.71 82.73 82.71 82.73 3.4K
14:09 82.74 82.74 82.72 82.72 1.1K
14:11 82.67 82.67 82.67 82.67 1.5K
14:14 82.60 82.60 82.60 82.60 0.7K
14:15 82.59 82.59 82.59 82.59 2.9K
14:16 82.61 82.61 82.59 82.59 2.5K
14:17 82.57 82.57 82.57 82.57 0.3K
14:18 82.56 82.56 82.56 82.56 0.3K
14:19 82.58 82.59 82.58 82.59 0.7K
14:20 82.57 82.57 82.57 82.57 0.5K
14:21 82.50 82.50 82.50 82.50 0.1K
14:22 82.50 82.50 82.45 82.50 3.7K
14:23 82.49 82.49 82.49 82.49 0.6K
14:24 82.49 82.49 82.49 82.49 1.3K
14:25 82.47 82.47 82.47 82.47 0.9K
14:26 82.47 82.47 82.47 82.47 2.2K
14:27 82.44 82.44 82.44 82.44 1.3K
14:28 82.46 82.46 82.46 82.46 1.1K
14:29 82.47 82.48 82.46 82.48 4.0K
14:30 82.50 82.52 82.50 82.52 13.3K
14:32 82.48 82.48 82.48 82.48 0.3K
14:33 82.56 82.59 82.56 82.59 2.5K
14:34 82.59 82.59 82.59 82.59 0.9K
14:35 82.61 82.61 82.61 82.61 3.8K
14:36 82.61 82.61 82.61 82.61 0.4K
14:38 82.61 82.61 82.61 82.60 2.9K
14:40 82.63 82.64 82.63 82.64 2.4K
14:41 82.63 82.63 82.63 82.63 0.5K
14:42 82.56 82.56 82.56 82.56 0.3K
14:43 82.53 82.53 82.53 82.53 0.1K
14:44 82.55 82.60 82.55 82.60 7.3K
14:45 82.59 82.59 82.59 82.59 0.2K
14:46 82.59 82.59 82.59 82.59 1.6K
14:48 82.58 82.58 82.58 82.58 0.6K
14:49 82.53 82.53 82.53 82.53 0.4K
14:51 82.49 82.49 82.48 82.48 2.7K
14:53 82.50 82.50 82.50 82.49 0.9K
14:54 82.48 82.48 82.45 82.45 1.6K
14:57 82.47 82.47 82.46 82.46 1.9K
14:58 82.47 82.47 82.47 82.47 0.6K
14:59 82.45 82.45 82.44 82.44 3.9K
15:00 82.46 82.50 82.46 82.50 1.5K
15:01 82.46 82.46 82.46 82.46 2.4K
15:02 82.45 82.46 82.45 82.46 0.9K
15:03 82.46 82.46 82.44 82.44 0.9K
15:04 82.44 82.44 82.44 82.44 1.1K
15:07 82.45 82.45 82.45 82.45 0.1K
15:08 82.47 82.47 82.45 82.46 1.5K
15:09 82.45 82.45 82.45 82.45 1.0K
15:10 82.41 82.41 82.38 82.38 6.1K
15:11 82.42 82.42 82.42 82.42 1.6K
15:12 82.44 82.44 82.44 82.44 1.1K
15:13 82.45 82.47 82.45 82.47 0.8K
15:14 82.52 82.52 82.52 82.52 1.1K
15:15 82.50 82.50 82.50 82.50 3.0K
15:17 82.42 82.42 82.42 82.42 2.0K
15:19 82.43 82.43 82.43 82.43 0.5K
15:20 82.41 82.41 82.40 82.40 2.0K
15:21 82.38 82.38 82.38 82.38 1.4K
15:22 82.38 82.38 82.38 82.38 2.1K
15:23 82.36 82.36 82.33 82.33 4.1K
15:25 82.33 82.35 82.33 82.35 2.5K
15:26 82.33 82.33 82.33 82.33 1.0K
15:27 82.29 82.29 82.29 82.29 1.6K
15:28 82.25 82.27 82.25 82.27 1.9K
15:30 82.30 82.30 82.30 82.30 0.2K
15:31 82.31 82.31 82.28 82.28 2.2K
15:32 82.26 82.30 82.26 82.27 1.4K
15:33 82.28 82.28 82.28 82.27 1.1K
15:35 82.29 82.31 82.29 82.31 2.0K
15:38 82.26 82.28 82.24 82.24 4.5K
15:39 82.24 82.24 82.20 82.20 4.4K
15:41 82.23 82.23 82.21 82.21 3.3K
15:42 82.22 82.22 82.18 82.19 8.2K
15:43 82.20 82.20 82.20 82.20 11.7K
15:44 82.20 82.25 82.20 82.25 10.5K
15:45 82.25 82.25 82.25 82.25 5.5K
15:46 82.24 82.24 82.20 82.20 4.5K
15:47 82.20 82.21 82.20 82.21 1.4K
15:48 82.18 82.18 82.15 82.15 2.4K
15:49 82.18 82.18 82.17 82.17 1.1K
15:50 82.21 82.21 82.16 82.16 3.5K
15:51 82.20 82.20 82.14 82.14 4.6K
15:52 82.13 82.14 82.12 82.14 2.8K
15:53 82.11 82.11 82.08 82.08 9.1K
15:54 82.12 82.19 82.12 82.17 2.7K
15:55 82.17 82.17 82.12 82.12 4.9K
15:56 82.13 82.14 82.12 82.13 2.9K
15:57 82.16 82.16 82.13 82.15 4.7K
15:58 82.16 82.19 82.16 82.17 10.4K
15:59 82.17 82.27 82.17 82.23 46.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし