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 84.81 84.82 84.76 84.82 64.6K
09:31 84.84 84.84 84.77 84.77 5.6K
09:32 84.81 84.88 84.81 84.88 4.7K
09:33 84.87 84.97 84.87 84.93 10.1K
09:34 84.95 84.99 84.93 84.93 12.3K
09:35 84.93 84.93 84.83 84.83 10.8K
09:36 84.77 84.78 84.76 84.76 16.5K
09:37 84.78 84.78 84.76 84.77 11.5K
09:38 84.78 84.78 84.64 84.64 11.0K
09:39 84.63 84.65 84.57 84.62 5.3K
09:40 84.69 84.76 84.69 84.76 4.0K
09:41 84.76 84.79 84.73 84.76 8.8K
09:42 84.68 84.77 84.68 84.77 2.8K
09:43 84.75 84.75 84.68 84.69 15.7K
09:44 84.72 84.74 84.72 84.74 1.5K
09:45 84.73 84.73 84.73 84.73 4.3K
09:46 84.69 84.72 84.61 84.62 16.8K
09:47 84.63 84.69 84.63 84.69 5.5K
09:48 84.68 84.68 84.62 84.65 8.1K
09:49 84.65 84.65 84.64 84.64 2.1K
09:50 84.61 84.61 84.54 84.54 3.2K
09:51 84.55 84.55 84.55 84.55 2.5K
09:52 84.55 84.55 84.49 84.50 14.3K
09:53 84.51 84.51 84.44 84.44 3.9K
09:54 84.44 84.44 84.42 84.43 3.0K
09:55 84.40 84.40 84.28 84.30 5.5K
09:56 84.36 84.41 84.36 84.38 2.9K
09:57 84.38 84.45 84.38 84.45 5.5K
09:58 84.46 84.48 84.45 84.45 9.5K
09:59 84.45 84.46 84.41 84.41 5.8K
10:00 84.42 84.52 84.42 84.52 13.1K
10:01 84.57 84.58 84.55 84.57 8.3K
10:02 84.60 84.60 84.53 84.54 27.1K
10:03 84.57 84.61 84.55 84.58 2.5K
10:04 84.61 84.62 84.60 84.60 2.8K
10:05 84.59 84.61 84.58 84.58 3.2K
10:06 84.59 84.60 84.58 84.60 4.4K
10:07 84.57 84.59 84.49 84.51 3.7K
10:08 84.50 84.58 84.49 84.58 14.8K
10:09 84.58 84.62 84.57 84.60 10.4K
10:10 84.59 84.63 84.59 84.61 12.2K
10:11 84.63 84.64 84.60 84.60 8.5K
10:12 84.67 84.71 84.67 84.69 10.3K
10:13 84.68 84.77 84.68 84.77 5.3K
10:14 84.76 84.77 84.72 84.72 5.7K
10:15 84.71 84.71 84.71 84.71 0.5K
10:16 84.69 84.69 84.69 84.69 0.4K
10:17 84.66 84.74 84.66 84.74 3.5K
10:18 84.70 84.74 84.70 84.73 12.0K
10:19 84.73 84.78 84.73 84.78 6.4K
10:20 84.76 84.80 84.76 84.80 2.6K
10:21 84.79 84.83 84.79 84.81 1.9K
10:22 84.80 84.88 84.80 84.88 2.8K
10:23 84.89 84.90 84.85 84.85 7.0K
10:24 84.88 84.91 84.88 84.90 4.7K
10:25 84.88 84.88 84.85 84.85 4.5K
10:26 84.88 84.88 84.83 84.85 3.9K
10:27 84.81 84.86 84.81 84.86 2.8K
10:28 84.89 84.89 84.84 84.84 6.0K
10:29 84.86 84.88 84.86 84.86 2.8K
10:30 84.83 84.91 84.83 84.91 6.3K
10:31 84.94 85.00 84.94 84.95 16.5K
10:32 84.96 85.05 84.96 84.99 7.4K
10:33 84.99 84.99 84.98 84.98 1.7K
10:34 84.95 85.03 84.95 85.03 2.8K
10:35 85.02 85.06 85.02 85.06 1.6K
10:36 85.10 85.10 85.08 85.08 8.3K
10:37 85.01 85.03 85.01 85.03 0.5K
10:38 85.05 85.05 84.99 84.99 4.8K
10:39 84.99 85.04 84.99 85.03 3.2K
10:40 84.98 84.99 84.98 84.99 0.8K
10:41 85.05 85.05 85.05 85.05 0.4K
10:42 85.04 85.05 85.04 85.05 2.0K
10:43 85.09 85.09 85.05 85.06 10.3K
10:44 85.08 85.08 85.07 85.07 6.4K
10:45 85.06 85.09 85.03 85.03 4.0K
10:46 85.01 85.01 85.01 85.01 3.4K
10:47 85.01 85.01 85.01 85.01 0.6K
10:48 85.09 85.15 85.08 85.15 3.4K
10:49 85.13 85.15 84.99 84.99 5.2K
10:50 84.96 84.97 84.93 84.93 2.5K
10:51 84.89 84.89 84.82 84.84 6.3K
10:52 84.83 84.86 84.83 84.86 2.2K
10:53 84.93 84.93 84.89 84.89 1.6K
10:54 84.87 84.87 84.81 84.81 1.2K
10:55 84.83 84.83 84.83 84.83 0.8K
10:56 84.83 84.85 84.83 84.85 1.0K
10:57 84.83 84.86 84.83 84.84 3.5K
10:59 84.85 84.88 84.85 84.87 4.7K
11:00 84.88 84.89 84.85 84.85 3.8K
11:01 84.86 84.86 84.82 84.83 5.6K
11:02 84.83 84.88 84.83 84.88 0.8K
11:03 84.89 84.89 84.87 84.87 12.5K
11:04 84.89 84.90 84.89 84.90 8.0K
11:05 84.90 84.95 84.89 84.95 3.1K
11:06 84.97 85.03 84.96 85.03 11.7K
11:07 85.06 85.06 85.06 85.06 1.2K
11:08 85.07 85.07 85.05 85.05 1.6K
11:09 85.04 85.04 85.04 85.04 0.8K
11:10 85.06 85.11 85.06 85.08 16.8K
11:11 85.08 85.09 85.08 85.09 9.1K
11:12 85.08 85.15 85.08 85.15 7.5K
11:13 85.17 85.23 85.09 85.16 28.9K
11:14 85.13 85.16 85.13 85.14 6.1K
11:15 85.09 85.09 84.99 85.00 15.6K
11:16 84.98 85.01 84.98 84.99 3.1K
11:17 85.03 85.03 85.03 85.03 4.3K
11:18 85.06 85.06 85.03 85.04 2.3K
11:19 85.04 85.04 85.01 85.01 1.9K
11:21 84.98 85.07 84.98 85.01 3.4K
11:22 85.00 85.01 85.00 85.01 1.4K
11:23 85.04 85.04 85.04 85.04 0.5K
11:24 85.06 85.09 85.06 85.08 2.4K
11:25 85.06 85.07 85.05 85.05 1.4K
11:26 85.02 85.02 85.02 85.02 1.2K
11:27 85.09 85.11 85.09 85.11 1.9K
11:28 85.17 85.17 85.15 85.15 5.5K
11:29 85.16 85.16 85.12 85.12 2.2K
11:30 85.16 85.18 85.16 85.18 2.7K
11:31 85.18 85.19 85.18 85.19 4.9K
11:32 85.18 85.18 85.08 85.10 7.2K
11:34 85.09 85.09 85.09 85.09 1.4K
11:35 85.01 85.04 85.01 85.04 6.0K
11:36 85.01 85.01 85.01 85.02 0.7K
11:37 85.00 85.03 85.00 85.03 1.4K
11:38 85.00 85.00 84.98 84.98 1.6K
11:39 84.99 85.01 84.98 84.99 3.5K
11:40 85.00 85.00 84.99 84.99 3.0K
11:41 85.01 85.01 85.01 85.01 2.0K
11:43 84.99 85.00 84.98 85.00 1.8K
11:45 84.99 85.04 84.98 85.04 8.5K
11:46 85.04 85.04 85.04 85.04 1.8K
11:47 85.00 85.05 85.00 85.05 2.0K
11:48 85.06 85.06 85.05 85.04 3.0K
11:49 85.04 85.06 85.04 85.06 1.3K
11:50 85.08 85.09 85.08 85.09 3.1K
11:51 85.09 85.09 85.04 85.04 1.9K
11:52 85.04 85.04 85.02 85.03 3.1K
11:53 85.04 85.04 85.04 85.04 1.7K
11:54 85.02 85.05 85.02 85.05 1.6K
11:55 85.08 85.08 85.04 85.05 2.1K
11:56 85.05 85.05 85.04 85.04 0.9K
11:57 84.99 84.99 84.95 84.96 3.0K
11:59 84.92 84.92 84.89 84.90 2.5K
12:00 84.91 84.95 84.91 84.95 2.9K
12:01 84.93 84.97 84.93 84.97 2.6K
12:02 84.97 84.97 84.96 84.96 2.7K
12:03 85.03 85.04 85.03 85.04 2.1K
12:05 85.09 85.11 85.09 85.11 3.3K
12:07 85.11 85.11 85.11 85.11 1.3K
12:08 85.11 85.11 85.11 85.11 2.1K
12:10 85.10 85.10 85.08 85.08 4.5K
12:11 85.12 85.12 85.10 85.10 1.5K
12:12 85.09 85.09 85.09 85.09 2.1K
12:13 85.04 85.04 85.02 85.04 1.5K
12:14 85.06 85.12 85.06 85.12 1.3K
12:15 85.07 85.10 85.07 85.10 4.6K
12:16 85.06 85.06 85.06 85.06 1.0K
12:17 85.08 85.08 85.08 85.08 0.1K
12:18 85.12 85.12 85.12 85.12 2.0K
12:19 85.15 85.15 85.11 85.11 1.2K
12:20 85.10 85.10 85.10 85.10 1.2K
12:22 85.15 85.15 85.15 85.15 0.9K
12:23 85.16 85.22 85.14 85.17 8.8K
12:24 85.21 85.21 85.19 85.19 1.3K
12:25 85.20 85.20 85.18 85.20 6.9K
12:26 85.11 85.13 85.11 85.13 0.4K
12:27 85.05 85.08 85.05 85.08 1.9K
12:28 85.05 85.12 85.04 85.12 3.8K
12:29 85.19 85.19 85.14 85.17 2.5K
12:30 85.17 85.21 85.17 85.21 3.1K
12:32 85.18 85.18 85.18 85.18 5.1K
12:33 85.18 85.18 85.17 85.17 4.5K
12:34 85.18 85.18 85.18 85.18 0.1K
12:35 85.19 85.20 85.18 85.18 4.8K
12:36 85.19 85.20 85.19 85.20 1.0K
12:37 85.19 85.21 85.19 85.21 10.8K
12:38 85.21 85.21 85.21 85.21 2.8K
12:39 85.19 85.21 85.19 85.21 6.0K
12:40 85.25 85.25 85.25 85.25 3.6K
12:42 85.20 85.20 85.14 85.14 0.4K
12:43 85.14 85.17 85.13 85.17 1.2K
12:44 85.16 85.16 85.16 85.16 1.3K
12:45 85.17 85.17 85.12 85.12 5.3K
12:46 85.07 85.17 85.07 85.17 13.6K
12:47 85.13 85.13 85.13 85.13 1.4K
12:48 85.12 85.14 85.12 85.14 11.8K
12:50 85.19 85.19 85.19 85.19 0.5K
12:51 85.22 85.23 85.20 85.20 1.0K
12:52 85.28 85.30 85.11 85.11 7.1K
12:53 85.08 85.08 85.08 85.08 0.9K
12:54 85.05 85.13 85.05 85.12 2.1K
12:55 85.11 85.11 85.11 85.11 0.5K
12:56 85.07 85.07 85.00 85.01 3.9K
12:57 85.02 85.02 85.00 85.00 0.8K
12:58 84.99 84.99 84.93 84.93 2.2K
12:59 85.01 85.01 84.96 84.96 1.7K
13:00 84.98 84.98 84.95 84.95 5.0K
13:01 84.93 84.97 84.93 84.97 1.3K
13:02 85.04 85.04 85.04 85.04 0.3K
13:03 85.05 85.11 85.05 85.11 2.6K
13:04 85.13 85.13 85.13 85.13 0.7K
13:05 85.16 85.16 85.15 85.15 3.5K
13:06 85.16 85.20 85.16 85.20 1.2K
13:07 85.26 85.29 85.26 85.29 5.6K
13:08 85.27 85.27 85.25 85.25 11.8K
13:09 85.24 85.28 85.24 85.27 13.7K
13:10 85.26 85.31 85.26 85.29 19.8K
13:11 85.24 85.24 85.19 85.19 10.1K
13:12 85.20 85.20 85.20 85.20 13.0K
13:13 85.28 85.28 85.28 85.28 0.9K
13:14 85.30 85.41 85.30 85.41 10.0K
13:15 85.40 85.40 85.40 85.40 4.3K
13:16 85.40 85.41 85.40 85.41 3.1K
13:17 85.39 85.39 85.39 85.39 0.1K
13:18 85.38 85.38 85.36 85.36 3.3K
13:19 85.35 85.35 85.35 85.35 1.2K
13:20 85.36 85.38 85.36 85.38 4.7K
13:21 85.38 85.40 85.38 85.39 1.1K
13:22 85.36 85.40 85.36 85.40 2.1K
13:23 85.38 85.45 85.38 85.45 1.6K
13:24 85.45 85.45 85.41 85.41 1.5K
13:25 85.43 85.44 85.43 85.44 1.2K
13:26 85.45 85.47 85.44 85.47 6.7K
13:27 85.44 85.48 85.44 85.48 4.3K
13:28 85.48 85.48 85.44 85.44 1.2K
13:29 85.44 85.46 85.43 85.46 8.7K
13:30 85.43 85.43 85.41 85.41 1.0K
13:31 85.42 85.42 85.41 85.41 2.4K
13:32 85.42 85.42 85.42 85.42 2.2K
13:33 85.45 85.45 85.40 85.40 2.7K
13:34 85.38 85.38 85.38 85.38 3.2K
13:35 85.44 85.44 85.35 85.35 2.5K
13:36 85.35 85.35 85.33 85.34 3.2K
13:37 85.36 85.43 85.35 85.43 1.0K
13:38 85.41 85.41 85.41 85.41 1.2K
13:39 85.42 85.48 85.39 85.48 9.4K
13:40 85.49 85.49 85.42 85.42 2.4K
13:41 85.44 85.44 85.44 85.44 1.0K
13:43 85.43 85.43 85.41 85.41 4.2K
13:45 85.45 85.45 85.42 85.44 1.6K
13:46 85.39 85.39 85.38 85.38 1.6K
13:47 85.43 85.46 85.43 85.46 0.7K
13:48 85.51 85.51 85.46 85.49 3.1K
13:49 85.43 85.50 85.41 85.50 0.6K
13:50 85.53 85.53 85.48 85.48 3.2K
13:51 85.44 85.46 85.44 85.44 11.3K
13:53 85.42 85.42 85.42 85.42 1.1K
13:54 85.44 85.44 85.44 85.44 0.9K
13:55 85.48 85.48 85.47 85.48 6.4K
13:56 85.48 85.49 85.48 85.49 3.6K
13:57 85.49 85.49 85.44 85.46 2.7K
13:58 85.45 85.45 85.44 85.44 1.8K
13:59 85.48 85.48 85.46 85.47 1.5K
14:00 85.50 85.51 85.48 85.48 2.2K
14:01 85.52 85.52 85.50 85.50 0.9K
14:02 85.48 85.48 85.47 85.48 1.0K
14:03 85.53 85.53 85.50 85.51 1.6K
14:04 85.52 85.52 85.50 85.50 1.2K
14:05 85.47 85.47 85.45 85.45 3.2K
14:06 85.52 85.53 85.52 85.53 0.7K
14:07 85.52 85.53 85.52 85.52 2.6K
14:08 85.53 85.53 85.52 85.52 3.4K
14:09 85.57 85.57 85.57 85.57 1.9K
14:10 85.60 85.60 85.56 85.56 5.8K
14:11 85.60 85.60 85.51 85.51 14.6K
14:12 85.49 85.53 85.49 85.53 0.7K
14:13 85.57 85.57 85.56 85.56 1.3K
14:14 85.58 85.60 85.57 85.58 4.7K
14:15 85.58 85.58 85.57 85.57 2.8K
14:16 85.57 85.57 85.57 85.57 3.0K
14:17 85.60 85.60 85.60 85.60 3.4K
14:20 85.53 85.53 85.52 85.52 1.1K
14:21 85.55 85.55 85.53 85.55 4.4K
14:22 85.59 85.59 85.59 85.59 1.3K
14:23 85.61 85.61 85.60 85.60 1.2K
14:24 85.61 85.61 85.60 85.60 0.8K
14:25 85.62 85.64 85.62 85.64 3.7K
14:26 85.60 85.61 85.59 85.60 4.1K
14:27 85.55 85.55 85.54 85.54 1.0K
14:28 85.56 85.59 85.56 85.59 0.6K
14:29 85.58 85.58 85.55 85.55 3.2K
14:30 85.52 85.54 85.52 85.53 11.4K
14:31 85.55 85.55 85.55 85.55 1.8K
14:32 85.55 85.56 85.53 85.53 4.5K
14:34 85.57 85.57 85.57 85.57 1.6K
14:35 85.53 85.55 85.53 85.54 5.7K
14:36 85.56 85.56 85.56 85.56 3.6K
14:38 85.58 85.59 85.57 85.57 3.4K
14:39 85.55 85.55 85.52 85.52 3.3K
14:40 85.53 85.53 85.51 85.52 3.2K
14:41 85.50 85.50 85.44 85.46 4.9K
14:42 85.46 85.47 85.46 85.47 1.4K
14:43 85.50 85.50 85.50 85.50 0.4K
14:44 85.50 85.50 85.50 85.50 10.5K
14:45 85.50 85.50 85.49 85.49 0.5K
14:46 85.49 85.50 85.45 85.46 5.7K
14:47 85.44 85.44 85.44 85.44 4.8K
14:48 85.44 85.44 85.44 85.44 2.0K
14:49 85.47 85.47 85.47 85.47 0.9K
14:50 85.49 85.49 85.49 85.49 1.9K
14:51 85.54 85.54 85.54 85.54 4.1K
14:53 85.46 85.46 85.46 85.46 2.8K
14:54 85.47 85.47 85.47 85.47 0.6K
14:55 85.48 85.50 85.48 85.50 2.0K
14:56 85.51 85.51 85.50 85.51 6.0K
14:59 85.57 85.57 85.55 85.55 2.9K
15:00 85.54 85.54 85.54 85.54 2.0K
15:01 85.56 85.56 85.56 85.56 1.8K
15:02 85.56 85.60 85.55 85.60 3.3K
15:03 85.65 85.65 85.65 85.65 9.3K
15:04 85.58 85.60 85.58 85.58 4.3K
15:05 85.59 85.61 85.59 85.61 2.6K
15:06 85.62 85.62 85.60 85.60 6.1K
15:07 85.61 85.63 85.61 85.63 2.7K
15:08 85.63 85.63 85.63 85.63 2.2K
15:09 85.63 85.63 85.58 85.60 4.3K
15:10 85.62 85.62 85.61 85.61 1.5K
15:11 85.62 85.62 85.62 85.62 2.5K
15:12 85.60 85.60 85.59 85.59 2.6K
15:14 85.60 85.60 85.60 85.60 1.7K
15:15 85.59 85.64 85.59 85.64 4.6K
15:16 85.60 85.60 85.59 85.59 3.0K
15:17 85.59 85.60 85.59 85.60 2.0K
15:18 85.63 85.64 85.63 85.64 2.7K
15:19 85.64 85.64 85.62 85.64 3.8K
15:20 85.66 85.66 85.66 85.66 3.0K
15:21 85.58 85.59 85.58 85.59 1.7K
15:22 85.57 85.60 85.57 85.60 2.0K
15:23 85.61 85.61 85.60 85.60 4.2K
15:24 85.66 85.77 85.63 85.63 35.0K
15:25 85.64 85.67 85.58 85.67 5.4K
15:26 85.71 85.71 85.71 85.71 4.4K
15:27 85.75 85.75 85.75 85.75 2.1K
15:28 85.71 85.72 85.71 85.72 3.1K
15:29 85.69 85.71 85.69 85.71 5.3K
15:30 85.68 85.71 85.65 85.67 13.7K
15:31 85.67 85.68 85.67 85.67 4.4K
15:32 85.67 85.67 85.61 85.62 8.7K
15:33 85.62 85.62 85.60 85.60 5.0K
15:34 85.60 85.62 85.60 85.62 2.2K
15:35 85.63 85.65 85.63 85.65 12.3K
15:36 85.66 85.66 85.66 85.66 0.2K
15:37 85.64 85.64 85.63 85.63 6.7K
15:38 85.62 85.62 85.62 85.62 2.5K
15:39 85.63 85.63 85.63 85.62 3.6K
15:40 85.60 85.60 85.58 85.58 8.6K
15:41 85.59 85.64 85.59 85.64 4.6K
15:42 85.65 85.65 85.60 85.62 4.6K
15:43 85.58 85.59 85.56 85.56 4.0K
15:44 85.55 85.55 85.54 85.55 7.0K
15:45 85.56 85.56 85.53 85.53 2.8K
15:46 85.49 85.50 85.46 85.48 9.1K
15:47 85.46 85.54 85.46 85.54 3.9K
15:48 85.55 85.60 85.55 85.60 3.6K
15:49 85.63 85.66 85.63 85.66 6.8K
15:50 85.70 85.70 85.65 85.65 14.6K
15:51 85.66 85.67 85.64 85.64 7.2K
15:52 85.63 85.63 85.62 85.62 5.9K
15:53 85.62 85.62 85.57 85.58 3.1K
15:54 85.59 85.59 85.52 85.52 8.7K
15:55 85.55 85.55 85.49 85.53 9.8K
15:56 85.53 85.55 85.53 85.54 8.2K
15:57 85.55 85.58 85.54 85.54 4.4K
15:58 85.54 85.63 85.54 85.61 16.5K
15:59 85.61 85.69 85.60 85.67 69.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし