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 86.52 86.54 86.45 86.46 81.4K
09:31 86.43 86.44 86.37 86.37 4.8K
09:32 86.30 86.33 86.26 86.33 14.0K
09:33 86.29 86.31 86.26 86.29 6.8K
09:34 86.27 86.28 86.23 86.23 11.6K
09:35 86.29 86.29 86.14 86.18 29.3K
09:36 86.19 86.19 86.17 86.17 6.8K
09:37 86.29 86.29 86.24 86.25 5.5K
09:38 86.24 86.26 86.24 86.25 5.4K
09:39 86.24 86.29 86.22 86.25 10.2K
09:40 86.27 86.30 86.23 86.23 13.5K
09:41 86.20 86.20 86.12 86.12 23.2K
09:42 86.09 86.11 86.02 86.05 25.6K
09:43 86.03 86.03 85.99 85.99 23.8K
09:44 85.96 85.97 85.88 85.93 34.5K
09:45 85.94 85.97 85.92 85.92 16.3K
09:46 85.91 85.91 85.80 85.83 38.1K
09:47 85.81 85.89 85.81 85.88 14.9K
09:48 85.92 85.92 85.87 85.90 18.2K
09:49 85.87 85.94 85.87 85.94 4.3K
09:50 85.92 86.01 85.92 86.01 4.3K
09:51 85.98 86.02 85.98 86.02 4.7K
09:52 86.02 86.11 86.02 86.11 13.4K
09:53 86.13 86.13 86.06 86.07 10.4K
09:54 86.08 86.08 86.04 86.04 12.1K
09:55 86.06 86.10 86.02 86.08 16.7K
09:56 86.02 86.08 86.02 86.05 8.8K
09:57 86.08 86.12 86.06 86.11 6.2K
09:58 86.13 86.21 86.13 86.19 14.9K
09:59 86.19 86.21 86.19 86.20 13.0K
10:00 86.20 86.21 86.18 86.18 8.8K
10:01 86.23 86.23 86.20 86.20 9.2K
10:02 86.17 86.17 86.13 86.17 2.4K
10:03 86.14 86.18 86.14 86.16 8.9K
10:04 86.08 86.08 86.05 86.05 2.0K
10:05 86.06 86.11 86.05 86.11 30.4K
10:06 86.11 86.11 86.07 86.09 4.8K
10:07 86.06 86.10 86.04 86.07 9.7K
10:08 86.05 86.05 85.92 85.92 4.1K
10:09 85.93 85.95 85.87 85.89 24.3K
10:10 85.90 85.98 85.90 85.98 4.0K
10:11 86.02 86.06 86.00 86.05 12.6K
10:12 86.06 86.09 86.06 86.09 13.4K
10:13 86.14 86.15 86.08 86.08 4.7K
10:14 86.08 86.08 86.02 86.02 9.1K
10:15 85.96 85.99 85.96 85.98 3.6K
10:16 85.91 85.94 85.90 85.92 12.8K
10:17 85.93 85.97 85.91 85.94 16.4K
10:18 85.97 85.97 85.93 85.93 25.0K
10:19 85.94 85.97 85.91 85.92 7.5K
10:20 85.92 85.92 85.88 85.89 12.2K
10:21 85.90 85.94 85.88 85.88 20.6K
10:22 85.90 85.91 85.89 85.91 7.0K
10:23 85.91 85.94 85.90 85.94 4.5K
10:24 85.99 86.02 85.99 86.02 4.1K
10:25 85.99 86.00 85.98 85.99 12.8K
10:26 86.01 86.01 85.87 85.87 17.7K
10:27 85.87 85.87 85.84 85.84 12.9K
10:28 85.79 85.79 85.68 85.68 23.8K
10:29 85.75 85.81 85.72 85.81 17.2K
10:30 85.79 85.87 85.79 85.87 12.1K
10:31 85.81 85.83 85.81 85.83 9.3K
10:32 85.78 85.78 85.74 85.74 1.8K
10:33 85.73 85.73 85.64 85.65 11.9K
10:34 85.64 85.66 85.62 85.62 4.4K
10:35 85.66 85.70 85.65 85.70 7.8K
10:36 85.70 85.71 85.67 85.69 2.4K
10:37 85.71 85.77 85.71 85.77 11.6K
10:38 85.72 85.72 85.72 85.72 0.5K
10:39 85.70 85.70 85.70 85.70 0.7K
10:40 85.71 85.71 85.71 85.71 1.2K
10:41 85.74 85.74 85.71 85.74 8.3K
10:42 85.70 85.70 85.62 85.65 8.2K
10:43 85.63 85.63 85.55 85.60 5.5K
10:44 85.61 85.61 85.60 85.60 9.0K
10:45 85.53 85.53 85.49 85.49 8.6K
10:46 85.54 85.54 85.51 85.51 5.3K
10:47 85.57 85.62 85.56 85.58 7.0K
10:48 85.56 85.58 85.54 85.58 8.9K
10:49 85.57 85.68 85.57 85.68 12.6K
10:50 85.67 85.69 85.63 85.69 7.4K
10:51 85.63 85.64 85.62 85.62 9.4K
10:52 85.58 85.58 85.57 85.57 7.7K
10:53 85.68 85.68 85.62 85.64 8.5K
10:54 85.70 85.72 85.68 85.68 10.2K
10:55 85.64 85.64 85.57 85.57 7.7K
10:56 85.60 85.61 85.59 85.61 16.6K
10:57 85.67 85.67 85.63 85.63 1.7K
10:58 85.63 85.67 85.62 85.62 8.1K
10:59 85.63 85.66 85.63 85.66 7.0K
11:00 85.59 85.62 85.59 85.60 9.3K
11:01 85.60 85.60 85.52 85.53 3.4K
11:02 85.57 85.61 85.57 85.57 1.5K
11:03 85.61 85.61 85.57 85.57 0.8K
11:04 85.60 85.60 85.60 85.60 0.2K
11:05 85.65 85.74 85.65 85.74 8.4K
11:06 85.74 85.74 85.74 85.74 2.8K
11:07 85.77 85.77 85.75 85.75 2.9K
11:08 85.75 85.79 85.75 85.79 2.4K
11:09 85.83 85.84 85.81 85.81 1.5K
11:10 85.81 85.83 85.81 85.83 7.5K
11:11 85.80 85.85 85.80 85.84 6.8K
11:12 85.86 85.93 85.85 85.93 13.7K
11:13 86.00 86.00 85.97 85.97 5.3K
11:14 85.96 86.00 85.96 86.00 2.1K
11:15 86.02 86.02 85.98 85.98 3.3K
11:16 86.03 86.10 86.03 86.07 8.4K
11:19 85.92 85.92 85.87 85.87 10.7K
11:20 85.93 85.98 85.93 85.98 12.7K
11:21 86.02 86.02 86.00 86.00 10.5K
11:22 85.98 85.98 85.94 85.94 3.8K
11:23 85.96 85.99 85.96 85.97 2.0K
11:24 85.97 85.97 85.97 85.97 0.4K
11:25 85.99 86.03 85.99 86.03 2.8K
11:26 86.05 86.06 86.04 86.04 10.8K
11:27 86.02 86.07 86.02 86.05 6.3K
11:28 86.04 86.05 86.02 86.05 2.9K
11:29 86.00 86.00 85.99 85.99 1.9K
11:30 85.98 85.98 85.86 85.86 5.5K
11:31 85.83 85.83 85.74 85.75 9.8K
11:32 85.75 85.75 85.62 85.62 6.6K
11:33 85.62 85.62 85.40 85.42 18.1K
11:34 85.43 85.52 85.43 85.50 7.4K
11:35 85.48 85.64 85.48 85.64 4.0K
11:36 85.65 85.68 85.59 85.61 5.6K
11:37 85.63 85.63 85.63 85.63 0.8K
11:38 85.67 85.67 85.65 85.65 0.5K
11:39 85.64 85.64 85.64 85.64 1.1K
11:40 85.76 85.76 85.68 85.68 4.2K
11:41 85.56 85.60 85.56 85.60 0.7K
11:42 85.63 85.63 85.63 85.63 3.8K
11:43 85.67 85.72 85.67 85.72 2.4K
11:44 85.74 85.77 85.74 85.77 1.0K
11:45 85.75 85.75 85.74 85.74 3.6K
11:46 85.74 85.74 85.74 85.74 3.0K
11:47 85.77 85.77 85.77 85.77 8.4K
11:48 85.77 85.77 85.77 85.77 0.5K
11:49 85.76 85.76 85.74 85.74 3.2K
11:50 85.74 85.75 85.72 85.75 1.3K
11:51 85.78 85.78 85.78 85.78 1.0K
11:52 85.82 85.82 85.82 85.82 0.9K
11:53 85.87 85.92 85.87 85.92 2.6K
11:54 85.90 85.90 85.90 85.90 1.8K
11:55 85.96 85.96 85.96 85.96 1.2K
11:56 85.96 86.00 85.96 86.00 2.1K
11:57 86.01 86.01 86.00 86.00 8.9K
11:59 85.94 85.95 85.94 85.95 2.5K
12:00 85.96 85.96 85.96 85.96 1.7K
12:01 86.07 86.09 86.07 86.09 7.6K
12:02 86.11 86.13 86.09 86.12 14.9K
12:03 86.12 86.16 86.11 86.11 8.4K
12:04 86.09 86.09 86.09 86.09 2.0K
12:06 86.04 86.04 85.98 85.99 9.4K
12:07 85.99 85.99 85.99 85.99 0.4K
12:08 86.02 86.02 86.00 86.02 8.9K
12:09 86.02 86.02 86.02 86.02 2.5K
12:10 86.01 86.01 85.96 85.96 2.2K
12:11 86.05 86.05 86.05 86.05 1.1K
12:13 85.96 85.96 85.96 85.96 3.3K
12:16 86.03 86.04 86.03 86.04 1.8K
12:18 85.99 86.02 85.99 86.02 1.6K
12:19 86.04 86.04 86.03 86.03 1.7K
12:20 85.99 85.99 85.95 85.95 6.7K
12:21 85.97 85.97 85.86 85.86 2.8K
12:23 85.82 85.82 85.78 85.78 3.2K
12:24 85.77 85.80 85.77 85.80 3.9K
12:25 85.79 85.80 85.79 85.80 1.0K
12:26 85.76 85.85 85.76 85.85 5.1K
12:27 85.86 85.86 85.86 85.86 1.1K
12:28 85.93 85.93 85.93 85.93 0.8K
12:29 85.92 85.94 85.92 85.94 8.8K
12:30 85.95 85.95 85.93 85.93 0.3K
12:31 85.94 85.96 85.94 85.94 1.9K
12:33 85.94 85.94 85.94 85.94 0.2K
12:34 85.96 85.96 85.96 85.96 0.2K
12:35 85.93 85.93 85.90 85.90 1.0K
12:36 85.84 85.84 85.84 85.84 1.2K
12:37 85.85 85.85 85.85 85.85 2.8K
12:40 85.82 85.82 85.82 85.82 2.3K
12:42 85.90 85.93 85.87 85.89 2.3K
12:44 85.86 85.87 85.86 85.87 1.9K
12:45 85.82 85.82 85.81 85.81 1.1K
12:46 85.76 85.80 85.76 85.80 1.7K
12:47 85.84 85.84 85.84 85.84 0.1K
12:48 85.80 85.80 85.74 85.74 3.5K
12:49 85.71 85.71 85.71 85.71 3.0K
12:50 85.77 85.77 85.77 85.77 0.2K
12:51 85.75 85.75 85.75 85.75 0.1K
12:52 85.72 85.72 85.69 85.69 0.9K
12:53 85.68 85.68 85.68 85.68 0.4K
12:55 85.69 85.69 85.69 85.69 1.6K
12:56 85.67 85.71 85.66 85.71 1.0K
12:57 85.70 85.70 85.70 85.70 1.5K
12:59 85.70 85.70 85.70 85.70 1.5K
13:00 85.72 85.73 85.72 85.73 1.1K
13:02 85.69 85.69 85.67 85.67 8.7K
13:03 85.74 85.74 85.74 85.74 8.7K
13:05 85.74 85.74 85.74 85.74 0.2K
13:06 85.75 85.75 85.75 85.75 0.5K
13:07 85.79 85.88 85.79 85.88 6.1K
13:08 85.85 85.85 85.85 85.85 0.1K
13:09 85.87 85.87 85.87 85.87 1.4K
13:11 85.88 85.89 85.86 85.89 3.1K
13:12 85.84 85.84 85.84 85.84 0.2K
13:13 85.90 85.92 85.90 85.92 7.0K
13:14 85.89 85.89 85.89 85.89 0.2K
13:15 85.94 85.94 85.93 85.93 2.2K
13:16 85.94 85.95 85.94 85.95 2.0K
13:17 85.92 85.92 85.92 85.92 0.8K
13:18 85.93 85.93 85.93 85.93 2.5K
13:19 85.88 85.88 85.87 85.87 0.5K
13:20 85.90 85.91 85.90 85.91 0.4K
13:21 85.89 85.89 85.87 85.87 1.4K
13:22 85.85 85.85 85.84 85.84 3.2K
13:23 85.85 85.85 85.82 85.83 3.0K
13:24 85.81 85.86 85.81 85.85 1.8K
13:25 85.85 85.85 85.85 85.85 0.4K
13:26 85.84 85.90 85.84 85.90 2.1K
13:27 85.87 85.87 85.86 85.86 2.9K
13:29 85.81 85.81 85.81 85.81 0.1K
13:30 85.78 85.78 85.74 85.74 2.5K
13:31 85.73 85.73 85.73 85.73 0.8K
13:32 85.75 85.75 85.75 85.75 0.5K
13:33 85.76 85.78 85.76 85.78 1.8K
13:34 85.83 85.83 85.83 85.83 0.8K
13:35 85.87 85.88 85.87 85.88 3.6K
13:36 85.90 85.90 85.89 85.89 1.3K
13:37 85.85 85.85 85.83 85.83 1.1K
13:38 85.83 85.83 85.83 85.83 0.3K
13:39 85.73 85.73 85.73 85.73 3.7K
13:40 85.70 85.70 85.70 85.70 1.8K
13:41 85.75 85.75 85.75 85.75 0.1K
13:42 85.71 85.71 85.71 85.71 0.4K
13:43 85.70 85.70 85.70 85.70 0.2K
13:44 85.72 85.72 85.71 85.71 5.3K
13:45 85.72 85.72 85.72 85.72 5.4K
13:46 85.70 85.71 85.70 85.71 1.1K
13:47 85.72 85.72 85.72 85.72 1.1K
13:48 85.72 85.72 85.72 85.72 2.5K
13:51 85.69 85.70 85.69 85.70 1.9K
13:52 85.67 85.67 85.62 85.67 2.9K
13:53 85.75 85.79 85.75 85.77 0.9K
13:54 85.78 85.78 85.78 85.78 3.4K
13:55 85.80 85.80 85.80 85.80 3.0K
13:56 85.77 85.77 85.75 85.75 1.0K
13:57 85.72 85.72 85.71 85.71 2.3K
14:00 85.67 85.67 85.66 85.67 4.2K
14:01 85.62 85.62 85.59 85.59 3.2K
14:02 85.58 85.62 85.54 85.62 15.2K
14:03 85.62 85.62 85.62 85.62 0.7K
14:04 85.65 85.65 85.63 85.64 7.7K
14:05 85.63 85.63 85.63 85.63 0.9K
14:06 85.64 85.64 85.64 85.64 0.1K
14:07 85.72 85.78 85.72 85.78 2.8K
14:08 85.78 85.78 85.74 85.74 1.5K
14:09 85.72 85.72 85.72 85.72 2.0K
14:12 85.67 85.67 85.67 85.66 0.5K
14:13 85.67 85.69 85.67 85.69 0.9K
14:14 85.71 85.71 85.71 85.71 0.9K
14:15 85.69 85.69 85.69 85.69 1.9K
14:16 85.74 85.74 85.74 85.74 0.3K
14:17 85.75 85.75 85.75 85.75 2.7K
14:18 85.72 85.74 85.72 85.74 1.9K
14:19 85.85 85.85 85.85 85.85 0.4K
14:20 85.84 85.84 85.84 85.84 0.6K
14:22 85.84 85.84 85.84 85.84 6.1K
14:24 85.82 85.83 85.82 85.83 2.5K
14:25 85.78 85.78 85.78 85.78 0.6K
14:27 85.85 85.85 85.84 85.85 4.5K
14:28 85.81 85.81 85.81 85.81 0.6K
14:29 85.87 85.87 85.87 85.87 1.1K
14:30 85.88 85.88 85.84 85.84 0.6K
14:31 85.85 85.85 85.85 85.85 1.1K
14:35 85.87 85.87 85.87 85.87 0.1K
14:36 85.87 85.87 85.85 85.85 1.0K
14:37 85.85 85.86 85.85 85.85 0.7K
14:38 85.85 85.85 85.85 85.85 0.1K
14:39 85.84 85.84 85.84 85.84 0.7K
14:41 85.92 85.95 85.92 85.95 2.1K
14:42 85.96 85.97 85.96 85.97 2.0K
14:43 85.97 85.99 85.97 85.98 1.9K
14:44 86.00 86.02 86.00 86.02 6.0K
14:47 86.01 86.01 86.01 86.01 1.2K
14:48 86.04 86.04 86.04 86.04 2.4K
14:49 86.08 86.09 86.07 86.07 0.7K
14:50 86.07 86.08 86.07 86.08 1.2K
14:51 86.12 86.15 86.11 86.11 11.1K
14:52 86.15 86.16 86.14 86.14 2.6K
14:53 86.16 86.16 86.16 86.16 1.8K
14:54 86.14 86.14 86.14 86.14 0.2K
14:55 86.16 86.17 86.16 86.17 1.9K
14:56 86.17 86.30 86.17 86.30 18.1K
14:57 86.29 86.30 86.24 86.28 5.6K
14:58 86.22 86.22 86.20 86.20 6.0K
14:59 86.15 86.16 86.15 86.16 6.7K
15:00 86.18 86.20 86.18 86.20 0.9K
15:02 86.26 86.26 86.24 86.25 4.7K
15:03 86.27 86.27 86.27 86.27 1.6K
15:04 86.23 86.23 86.23 86.23 0.9K
15:05 86.26 86.28 86.26 86.28 0.7K
15:06 86.33 86.33 86.28 86.28 6.8K
15:07 86.26 86.26 86.26 86.26 1.2K
15:08 86.32 86.32 86.32 86.32 0.4K
15:09 86.31 86.31 86.31 86.31 0.3K
15:10 86.30 86.30 86.30 86.30 0.2K
15:11 86.32 86.32 86.29 86.29 1.5K
15:12 86.32 86.32 86.31 86.32 4.0K
15:13 86.34 86.36 86.34 86.35 4.0K
15:14 86.35 86.36 86.35 86.35 2.0K
15:15 86.31 86.33 86.31 86.31 7.8K
15:16 86.29 86.29 86.29 86.29 3.2K
15:17 86.40 86.40 86.34 86.34 10.5K
15:18 86.35 86.35 86.35 86.35 0.4K
15:19 86.39 86.39 86.38 86.39 2.9K
15:20 86.45 86.48 86.45 86.48 2.5K
15:21 86.51 86.52 86.50 86.52 3.4K
15:22 86.54 86.54 86.50 86.50 11.2K
15:23 86.51 86.51 86.50 86.50 2.0K
15:24 86.56 86.57 86.56 86.57 12.7K
15:25 86.60 86.60 86.56 86.59 1.8K
15:26 86.59 86.76 86.59 86.76 23.0K
15:27 86.77 86.84 86.77 86.81 17.9K
15:28 86.76 86.78 86.74 86.77 5.4K
15:29 86.77 86.77 86.71 86.77 10.7K
15:30 86.78 86.79 86.77 86.79 3.6K
15:31 86.79 86.80 86.77 86.78 19.0K
15:32 86.72 86.75 86.70 86.75 10.5K
15:33 86.81 86.94 86.81 86.92 25.4K
15:34 86.92 86.94 86.90 86.92 9.0K
15:35 86.95 87.03 86.95 87.00 26.4K
15:36 86.99 87.00 86.97 86.98 16.0K
15:37 86.96 86.99 86.95 86.99 13.4K
15:38 86.99 87.01 86.96 86.96 13.2K
15:39 86.99 87.03 86.99 87.00 32.5K
15:40 86.98 86.98 86.89 86.93 16.1K
15:41 86.92 86.98 86.92 86.97 13.1K
15:42 86.92 86.92 86.85 86.85 12.5K
15:43 86.83 86.83 86.74 86.74 6.7K
15:44 86.77 86.77 86.71 86.73 9.8K
15:45 86.73 86.73 86.68 86.68 7.0K
15:46 86.68 86.68 86.64 86.64 11.3K
15:47 86.70 86.70 86.61 86.63 4.9K
15:48 86.57 86.60 86.56 86.56 4.0K
15:49 86.54 86.55 86.51 86.51 3.0K
15:50 86.56 86.59 86.50 86.50 29.4K
15:51 86.50 86.50 86.44 86.47 4.2K
15:52 86.42 86.43 86.41 86.43 2.7K
15:53 86.44 86.44 86.24 86.24 29.9K
15:54 86.24 86.31 86.22 86.31 16.3K
15:55 86.32 86.32 86.30 86.32 2.9K
15:56 86.30 86.30 86.21 86.22 19.2K
15:57 86.22 86.29 86.19 86.29 14.2K
15:58 86.30 86.30 86.27 86.30 5.2K
15:59 86.30 86.39 86.30 86.35 33.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし