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 86.53 86.50 86.50 42.2K
09:31 86.52 86.52 86.41 86.41 2.7K
09:32 86.39 86.39 86.16 86.23 13.5K
09:33 86.24 86.24 86.17 86.19 7.0K
09:34 86.15 86.22 86.15 86.20 7.9K
09:35 86.22 86.27 86.19 86.27 8.4K
09:36 86.28 86.46 86.28 86.46 13.2K
09:37 86.50 86.55 86.49 86.51 3.6K
09:38 86.59 86.63 86.54 86.54 6.4K
09:39 86.61 86.62 86.58 86.60 8.3K
09:40 86.57 86.59 86.57 86.58 6.4K
09:41 86.63 86.64 86.57 86.57 5.9K
09:42 86.55 86.55 86.50 86.50 4.3K
09:43 86.48 86.54 86.48 86.51 8.7K
09:44 86.50 86.50 86.44 86.44 7.3K
09:45 86.46 86.47 86.33 86.34 14.0K
09:46 86.31 86.35 86.21 86.21 16.1K
09:47 86.22 86.26 86.22 86.24 14.9K
09:48 86.23 86.28 86.23 86.28 8.5K
09:49 86.38 86.49 86.38 86.49 9.9K
09:50 86.47 86.49 86.44 86.48 15.9K
09:51 86.51 86.53 86.49 86.53 14.3K
09:52 86.51 86.54 86.48 86.50 7.5K
09:53 86.55 86.57 86.51 86.51 4.5K
09:54 86.52 86.52 86.46 86.48 14.0K
09:55 86.47 86.47 86.38 86.47 3.5K
09:56 86.43 86.44 86.42 86.43 3.8K
09:57 86.40 86.40 86.35 86.39 12.6K
09:58 86.40 86.46 86.37 86.45 8.2K
09:59 86.44 86.50 86.44 86.46 8.6K
10:00 86.50 86.59 86.50 86.59 5.3K
10:01 86.58 86.61 86.56 86.60 13.0K
10:02 86.64 86.65 86.58 86.63 17.3K
10:03 86.62 86.63 86.52 86.52 6.7K
10:04 86.47 86.47 86.42 86.44 4.1K
10:05 86.48 86.58 86.48 86.54 10.6K
10:06 86.55 86.55 86.54 86.55 3.5K
10:07 86.59 86.59 86.55 86.58 10.8K
10:08 86.59 86.63 86.54 86.63 9.8K
10:09 86.63 86.63 86.62 86.62 4.2K
10:10 86.62 86.63 86.59 86.59 12.5K
10:11 86.56 86.56 86.53 86.53 9.9K
10:12 86.53 86.62 86.53 86.62 12.3K
10:13 86.64 86.64 86.62 86.62 10.2K
10:14 86.63 86.72 86.63 86.72 17.3K
10:15 86.74 86.77 86.73 86.73 16.4K
10:16 86.79 86.85 86.79 86.85 19.3K
10:17 86.83 86.91 86.83 86.83 16.6K
10:18 86.85 86.91 86.85 86.91 22.5K
10:19 86.94 86.98 86.93 86.97 18.6K
10:20 86.95 86.99 86.94 86.98 24.5K
10:21 86.98 86.98 86.94 86.98 21.9K
10:22 86.99 87.05 86.99 87.02 20.0K
10:23 87.03 87.04 86.99 87.02 19.4K
10:24 87.02 87.02 86.98 87.02 30.4K
10:25 87.02 87.02 86.94 86.95 13.7K
10:26 86.97 87.00 86.95 86.95 22.1K
10:27 86.94 86.95 86.89 86.91 24.6K
10:28 86.92 86.96 86.89 86.89 28.7K
10:29 86.90 86.98 86.90 86.94 36.5K
10:30 86.93 86.93 86.88 86.92 7.2K
10:31 86.93 87.00 86.93 86.99 5.0K
10:32 86.95 86.96 86.95 86.96 0.8K
10:33 87.01 87.02 86.98 87.02 15.4K
10:34 87.05 87.06 87.00 87.04 6.3K
10:35 87.07 87.07 86.97 86.97 3.3K
10:36 86.96 86.96 86.96 86.96 0.2K
10:37 86.95 86.95 86.93 86.93 7.5K
10:38 86.83 86.83 86.69 86.69 11.9K
10:39 86.70 86.71 86.66 86.66 2.6K
10:40 86.65 86.69 86.59 86.59 11.3K
10:41 86.57 86.59 86.57 86.59 1.2K
10:42 86.60 86.60 86.60 86.60 2.9K
10:43 86.65 86.71 86.65 86.71 2.2K
10:44 86.72 86.78 86.72 86.77 4.9K
10:45 86.77 86.83 86.72 86.83 8.9K
10:46 86.79 86.79 86.76 86.77 1.5K
10:47 86.80 86.80 86.78 86.78 0.7K
10:48 86.81 86.81 86.70 86.70 2.4K
10:49 86.68 86.68 86.60 86.61 9.5K
10:50 86.60 86.60 86.60 86.60 0.7K
10:51 86.56 86.66 86.54 86.66 2.5K
10:52 86.70 86.70 86.67 86.67 7.0K
10:53 86.69 86.69 86.66 86.66 2.0K
10:54 86.64 86.67 86.63 86.66 1.0K
10:55 86.67 86.67 86.67 86.67 0.2K
10:56 86.61 86.61 86.56 86.56 9.4K
10:57 86.58 86.58 86.58 86.58 1.1K
10:58 86.60 86.60 86.60 86.60 0.3K
10:59 86.58 86.60 86.58 86.60 2.0K
11:00 86.64 86.64 86.64 86.64 0.5K
11:01 86.67 86.72 86.67 86.69 5.5K
11:03 86.75 86.75 86.75 86.75 0.5K
11:04 86.75 86.77 86.75 86.77 2.7K
11:05 86.73 86.73 86.72 86.72 3.0K
11:06 86.71 86.73 86.71 86.73 0.5K
11:07 86.72 86.75 86.71 86.75 3.3K
11:08 86.70 86.70 86.58 86.60 10.2K
11:09 86.58 86.58 86.56 86.56 1.0K
11:10 86.50 86.60 86.50 86.59 3.7K
11:11 86.52 86.52 86.52 86.52 0.9K
11:12 86.53 86.55 86.53 86.55 6.7K
11:13 86.57 86.57 86.57 86.57 1.0K
11:14 86.48 86.48 86.45 86.46 2.5K
11:15 86.48 86.53 86.48 86.50 2.7K
11:16 86.50 86.52 86.50 86.52 2.9K
11:17 86.50 86.50 86.49 86.50 2.5K
11:18 86.50 86.50 86.47 86.47 2.1K
11:19 86.47 86.47 86.47 86.47 2.6K
11:20 86.49 86.52 86.49 86.52 4.4K
11:23 86.56 86.56 86.55 86.55 1.3K
11:24 86.56 86.56 86.56 86.56 8.3K
11:25 86.51 86.51 86.45 86.45 1.8K
11:26 86.45 86.46 86.45 86.46 1.9K
11:27 86.51 86.57 86.51 86.57 0.4K
11:28 86.55 86.58 86.55 86.58 5.3K
11:29 86.57 86.57 86.56 86.56 0.5K
11:30 86.57 86.64 86.57 86.64 13.6K
11:31 86.56 86.58 86.56 86.58 2.2K
11:32 86.56 86.57 86.56 86.57 4.1K
11:33 86.56 86.61 86.56 86.61 4.3K
11:34 86.56 86.57 86.55 86.55 1.0K
11:35 86.55 86.56 86.55 86.55 5.7K
11:36 86.60 86.60 86.59 86.59 2.3K
11:38 86.59 86.62 86.59 86.61 1.4K
11:39 86.60 86.60 86.56 86.56 1.0K
11:40 86.53 86.55 86.53 86.55 0.8K
11:41 86.58 86.58 86.56 86.56 2.7K
11:42 86.49 86.50 86.48 86.50 2.8K
11:44 86.50 86.51 86.49 86.51 1.7K
11:45 86.54 86.54 86.54 86.54 0.7K
11:47 86.65 86.69 86.65 86.67 3.4K
11:48 86.64 86.64 86.62 86.62 1.7K
11:49 86.59 86.59 86.59 86.59 0.3K
11:50 86.59 86.60 86.58 86.59 1.7K
11:52 86.57 86.57 86.57 86.57 0.5K
11:53 86.51 86.51 86.51 86.51 0.3K
11:54 86.56 86.57 86.56 86.56 2.4K
11:55 86.51 86.51 86.51 86.51 0.6K
11:56 86.49 86.49 86.47 86.47 3.6K
11:57 86.45 86.45 86.45 86.45 0.4K
11:58 86.47 86.47 86.45 86.45 1.8K
11:59 86.49 86.52 86.49 86.52 3.4K
12:00 86.53 86.53 86.53 86.53 0.3K
12:01 86.54 86.54 86.54 86.54 2.2K
12:02 86.52 86.52 86.52 86.52 0.4K
12:03 86.54 86.54 86.53 86.53 2.6K
12:04 86.49 86.49 86.49 86.49 0.9K
12:06 86.47 86.47 86.40 86.40 4.7K
12:07 86.33 86.36 86.30 86.35 7.2K
12:08 86.36 86.36 86.32 86.35 3.7K
12:09 86.36 86.36 86.35 86.35 1.0K
12:10 86.30 86.30 86.30 86.30 1.3K
12:11 86.22 86.22 86.22 86.22 2.8K
12:12 86.28 86.28 86.26 86.26 3.8K
12:14 86.32 86.32 86.32 86.32 1.9K
12:15 86.31 86.32 86.31 86.32 1.1K
12:16 86.33 86.34 86.33 86.34 1.1K
12:17 86.39 86.39 86.35 86.38 2.5K
12:18 86.34 86.34 86.33 86.33 1.3K
12:19 86.35 86.37 86.35 86.37 5.2K
12:20 86.33 86.33 86.33 86.33 1.2K
12:21 86.33 86.33 86.33 86.33 0.5K
12:22 86.27 86.28 86.25 86.28 5.4K
12:23 86.33 86.33 86.33 86.33 1.2K
12:25 86.35 86.35 86.35 86.35 1.4K
12:26 86.32 86.36 86.32 86.36 0.7K
12:27 86.38 86.40 86.38 86.40 2.3K
12:28 86.43 86.44 86.41 86.41 3.2K
12:29 86.43 86.43 86.41 86.41 0.9K
12:30 86.43 86.43 86.41 86.41 1.3K
12:31 86.40 86.40 86.40 86.40 1.0K
12:32 86.34 86.34 86.34 86.34 0.4K
12:33 86.36 86.36 86.36 86.36 7.7K
12:35 86.35 86.38 86.35 86.38 2.0K
12:36 86.32 86.32 86.32 86.31 0.9K
12:37 86.29 86.31 86.29 86.31 2.3K
12:38 86.30 86.38 86.30 86.38 3.6K
12:39 86.38 86.38 86.38 86.38 0.2K
12:40 86.34 86.34 86.34 86.34 0.7K
12:41 86.28 86.30 86.28 86.30 2.6K
12:42 86.32 86.32 86.31 86.31 1.0K
12:43 86.35 86.35 86.35 86.35 5.5K
12:44 86.33 86.33 86.31 86.31 4.4K
12:45 86.31 86.31 86.26 86.26 11.6K
12:47 86.32 86.32 86.30 86.32 2.3K
12:48 86.35 86.35 86.35 86.35 0.4K
12:49 86.30 86.30 86.30 86.30 2.2K
12:50 86.30 86.30 86.30 86.30 4.8K
12:51 86.32 86.36 86.32 86.35 1.3K
12:52 86.41 86.41 86.38 86.39 1.8K
12:53 86.36 86.37 86.35 86.37 2.4K
12:54 86.33 86.33 86.33 86.33 11.1K
12:55 86.31 86.31 86.29 86.29 1.0K
12:56 86.26 86.26 86.24 86.24 1.1K
12:57 86.23 86.23 86.23 86.23 0.2K
12:58 86.26 86.26 86.26 86.26 0.3K
12:59 86.26 86.27 86.26 86.27 2.6K
13:01 86.21 86.23 86.21 86.23 1.2K
13:03 86.26 86.28 86.26 86.28 8.8K
13:04 86.27 86.27 86.27 86.27 1.3K
13:06 86.31 86.31 86.31 86.31 4.5K
13:07 86.33 86.33 86.32 86.32 5.6K
13:08 86.38 86.38 86.36 86.36 1.7K
13:09 86.38 86.38 86.38 86.38 1.2K
13:12 86.38 86.38 86.35 86.35 7.4K
13:13 86.34 86.35 86.34 86.35 1.0K
13:14 86.37 86.37 86.37 86.37 0.3K
13:15 86.38 86.38 86.38 86.38 1.0K
13:16 86.36 86.38 86.36 86.38 1.0K
13:17 86.44 86.44 86.38 86.40 3.0K
13:18 86.36 86.36 86.36 86.36 1.4K
13:19 86.39 86.39 86.39 86.39 2.5K
13:20 86.35 86.35 86.35 86.35 1.0K
13:21 86.42 86.42 86.40 86.40 1.8K
13:22 86.42 86.45 86.42 86.45 3.9K
13:23 86.52 86.52 86.50 86.50 4.2K
13:25 86.50 86.50 86.50 86.50 0.3K
13:26 86.53 86.53 86.50 86.50 3.4K
13:27 86.49 86.49 86.49 86.49 6.8K
13:28 86.50 86.50 86.47 86.48 1.9K
13:30 86.46 86.46 86.46 86.46 2.3K
13:31 86.49 86.49 86.48 86.48 2.2K
13:32 86.43 86.44 86.43 86.44 1.3K
13:33 86.41 86.41 86.41 86.41 1.3K
13:35 86.35 86.35 86.34 86.35 5.4K
13:36 86.32 86.32 86.30 86.30 2.4K
13:37 86.25 86.25 86.25 86.25 0.4K
13:38 86.24 86.24 86.24 86.24 0.6K
13:39 86.27 86.27 86.27 86.27 0.5K
13:40 86.29 86.32 86.29 86.32 7.4K
13:41 86.28 86.28 86.26 86.26 2.7K
13:42 86.23 86.23 86.23 86.23 1.6K
13:43 86.25 86.25 86.25 86.25 0.7K
13:44 86.17 86.17 86.15 86.15 19.0K
13:45 86.11 86.11 86.06 86.06 5.8K
13:46 86.08 86.11 86.08 86.11 1.6K
13:47 86.12 86.12 86.05 86.05 3.1K
13:48 86.07 86.07 86.02 86.02 2.7K
13:49 85.99 86.03 85.99 86.03 2.0K
13:50 85.98 85.98 85.98 85.98 0.7K
13:51 86.02 86.02 86.02 86.02 1.6K
13:53 85.99 85.99 85.97 85.97 4.0K
13:54 85.99 86.02 85.99 86.02 3.1K
13:55 86.05 86.08 86.05 86.08 4.7K
13:56 86.04 86.04 86.03 86.03 2.9K
13:57 86.03 86.03 86.02 86.02 1.5K
13:58 86.03 86.03 85.98 85.98 0.9K
13:59 85.93 85.93 85.91 85.91 10.9K
14:00 85.90 85.93 85.90 85.90 5.7K
14:01 85.94 85.94 85.87 85.87 3.6K
14:02 85.86 85.87 85.80 85.87 6.4K
14:03 85.84 85.84 85.79 85.79 2.8K
14:04 85.75 85.76 85.72 85.76 3.6K
14:05 85.76 85.76 85.76 85.76 1.8K
14:06 85.74 85.85 85.74 85.85 3.3K
14:07 85.90 85.90 85.83 85.83 1.4K
14:08 85.85 85.90 85.85 85.90 5.8K
14:09 85.93 85.97 85.93 85.97 2.4K
14:10 85.94 85.94 85.87 85.87 0.9K
14:11 85.87 85.92 85.87 85.92 1.4K
14:12 85.92 85.92 85.90 85.91 1.9K
14:13 85.88 85.88 85.83 85.83 3.2K
14:14 85.80 85.80 85.74 85.74 3.8K
14:15 85.71 85.71 85.61 85.62 17.4K
14:16 85.66 85.66 85.63 85.63 2.0K
14:17 85.48 85.59 85.48 85.59 18.3K
14:18 85.59 85.60 85.52 85.52 3.4K
14:19 85.59 85.59 85.56 85.59 4.1K
14:20 85.56 85.61 85.56 85.61 13.2K
14:21 85.60 85.63 85.60 85.63 8.7K
14:22 85.62 85.63 85.52 85.52 16.0K
14:23 85.50 85.55 85.50 85.55 2.9K
14:24 85.73 85.76 85.73 85.75 3.1K
14:25 85.73 85.74 85.71 85.73 6.4K
14:26 85.68 85.68 85.68 85.68 0.1K
14:27 85.66 85.67 85.58 85.58 8.1K
14:28 85.60 85.60 85.56 85.56 4.7K
14:30 85.51 85.56 85.51 85.56 2.9K
14:31 85.47 85.64 85.47 85.64 9.2K
14:32 85.66 85.66 85.64 85.64 2.9K
14:33 85.73 85.73 85.68 85.68 1.9K
14:34 85.71 85.73 85.67 85.73 12.1K
14:35 85.66 85.66 85.66 85.66 0.9K
14:36 85.68 85.68 85.66 85.66 2.5K
14:37 85.73 85.80 85.73 85.79 14.7K
14:38 85.79 85.79 85.76 85.77 4.7K
14:39 85.73 85.76 85.73 85.76 1.4K
14:40 85.75 85.78 85.74 85.78 6.4K
14:41 85.79 85.79 85.75 85.75 2.8K
14:42 85.77 85.79 85.75 85.75 5.5K
14:43 85.73 85.73 85.73 85.73 0.8K
14:44 85.78 85.81 85.78 85.79 1.7K
14:45 85.80 85.80 85.79 85.79 1.4K
14:46 85.79 85.79 85.76 85.76 2.6K
14:47 85.77 85.88 85.77 85.88 5.5K
14:48 85.86 85.86 85.82 85.82 0.9K
14:50 85.83 85.83 85.80 85.80 2.0K
14:52 85.87 85.90 85.87 85.90 1.6K
14:53 85.89 85.91 85.89 85.91 1.7K
14:54 85.82 85.82 85.82 85.82 0.6K
14:55 85.80 85.81 85.78 85.78 1.2K
14:56 85.76 85.77 85.73 85.73 3.3K
14:57 85.75 85.82 85.75 85.82 3.3K
14:58 85.85 85.85 85.85 85.85 0.6K
15:00 85.83 85.83 85.77 85.78 4.2K
15:01 85.78 85.78 85.78 85.78 0.3K
15:02 85.76 85.76 85.73 85.73 1.2K
15:03 85.75 85.75 85.75 85.75 1.8K
15:04 85.74 85.74 85.70 85.70 5.3K
15:05 85.72 85.72 85.69 85.69 1.6K
15:06 85.67 85.67 85.63 85.63 2.3K
15:07 85.60 85.66 85.60 85.66 1.5K
15:08 85.68 85.69 85.65 85.69 5.3K
15:09 85.72 85.77 85.72 85.76 2.5K
15:10 85.81 85.81 85.78 85.78 4.8K
15:11 85.78 85.81 85.78 85.81 3.0K
15:12 85.84 85.84 85.84 85.84 1.4K
15:13 85.82 85.82 85.82 85.82 0.4K
15:14 85.82 85.82 85.82 85.82 0.1K
15:15 85.82 85.86 85.81 85.86 3.0K
15:16 85.80 85.80 85.77 85.78 2.1K
15:18 85.75 85.75 85.75 85.75 1.3K
15:19 85.78 85.78 85.75 85.76 2.6K
15:20 85.75 85.79 85.75 85.79 1.6K
15:21 85.79 85.82 85.79 85.82 1.2K
15:22 85.83 85.85 85.83 85.85 5.5K
15:23 85.85 85.85 85.85 85.84 0.5K
15:24 85.85 85.85 85.82 85.82 1.7K
15:25 85.83 85.89 85.83 85.89 2.0K
15:26 85.88 85.88 85.84 85.86 10.0K
15:27 85.89 85.90 85.85 85.85 6.1K
15:28 85.86 85.86 85.86 85.86 1.2K
15:29 85.86 85.86 85.84 85.84 45.9K
15:30 85.83 85.84 85.80 85.83 4.8K
15:31 85.82 85.85 85.80 85.85 7.4K
15:32 85.80 85.80 85.75 85.75 5.1K
15:33 85.72 85.72 85.70 85.71 4.1K
15:34 85.67 85.68 85.64 85.64 2.5K
15:35 85.64 85.66 85.64 85.66 2.5K
15:36 85.62 85.62 85.61 85.61 0.8K
15:37 85.60 85.62 85.59 85.62 3.4K
15:38 85.60 85.64 85.60 85.63 2.7K
15:39 85.67 85.70 85.67 85.70 1.6K
15:40 85.71 85.71 85.69 85.69 1.2K
15:41 85.67 85.68 85.66 85.66 2.0K
15:42 85.65 85.65 85.63 85.63 2.9K
15:43 85.62 85.66 85.62 85.66 1.8K
15:44 85.65 85.65 85.65 85.65 1.8K
15:45 85.65 85.67 85.63 85.63 1.8K
15:46 85.60 85.62 85.58 85.58 5.9K
15:47 85.60 85.62 85.60 85.62 2.7K
15:48 85.61 85.63 85.61 85.63 1.2K
15:49 85.62 85.63 85.62 85.63 2.1K
15:50 85.64 85.68 85.64 85.68 3.9K
15:51 85.68 85.71 85.68 85.69 3.4K
15:52 85.69 85.72 85.69 85.70 3.8K
15:53 85.69 85.76 85.69 85.74 6.1K
15:54 85.71 85.73 85.67 85.73 3.9K
15:55 85.72 85.74 85.72 85.74 5.1K
15:56 85.67 85.67 85.67 85.67 2.5K
15:57 85.74 85.74 85.72 85.72 2.6K
15:58 85.75 85.75 85.71 85.71 7.0K
15:59 85.73 85.77 85.73 85.77 34.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし