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 84.16 84.16 84.05 84.05 75.6K
09:31 84.09 84.09 84.06 84.09 17.8K
09:32 84.05 84.06 83.98 83.98 28.6K
09:33 83.96 84.18 83.96 84.18 13.0K
09:34 84.21 84.23 84.18 84.18 6.3K
09:35 84.18 84.18 84.13 84.17 6.6K
09:36 84.19 84.28 84.19 84.25 19.8K
09:37 84.29 84.31 84.26 84.29 8.9K
09:38 84.33 84.36 84.30 84.33 26.6K
09:39 84.33 84.39 84.33 84.36 13.3K
09:40 84.37 84.37 84.33 84.37 17.3K
09:41 84.34 84.34 84.28 84.30 10.6K
09:42 84.29 84.29 84.27 84.27 5.7K
09:43 84.29 84.37 84.29 84.37 6.2K
09:44 84.38 84.39 84.38 84.39 7.7K
09:45 84.41 84.41 84.33 84.34 4.8K
09:46 84.33 84.36 84.33 84.36 9.6K
09:47 84.38 84.39 84.34 84.39 9.7K
09:48 84.38 84.38 84.33 84.34 5.6K
09:49 84.31 84.36 84.31 84.34 3.2K
09:50 84.32 84.32 84.25 84.25 8.2K
09:51 84.28 84.36 84.27 84.36 9.2K
09:52 84.42 84.46 84.42 84.46 1.8K
09:53 84.43 84.43 84.40 84.41 4.9K
09:54 84.38 84.39 84.38 84.39 0.4K
09:55 84.40 84.40 84.24 84.25 2.3K
09:56 84.26 84.28 84.26 84.28 3.8K
09:57 84.28 84.28 84.25 84.25 2.9K
09:58 84.23 84.25 84.22 84.25 7.8K
09:59 84.30 84.35 84.30 84.35 2.2K
10:00 84.39 84.39 84.37 84.39 4.2K
10:01 84.40 84.44 84.40 84.44 10.6K
10:02 84.42 84.49 84.42 84.49 15.1K
10:03 84.49 84.51 84.48 84.48 4.7K
10:04 84.47 84.47 84.44 84.45 14.1K
10:05 84.46 84.46 84.43 84.43 2.3K
10:06 84.45 84.51 84.45 84.51 10.2K
10:07 84.54 84.59 84.53 84.59 9.7K
10:08 84.56 84.58 84.56 84.58 2.6K
10:09 84.58 84.61 84.58 84.59 2.7K
10:10 84.57 84.58 84.55 84.55 2.3K
10:11 84.55 84.55 84.52 84.53 3.0K
10:12 84.60 84.60 84.60 84.60 2.8K
10:13 84.65 84.65 84.65 84.65 5.2K
10:14 84.65 84.69 84.65 84.69 6.9K
10:15 84.69 84.69 84.67 84.68 18.3K
10:16 84.68 84.72 84.63 84.71 11.5K
10:17 84.70 84.72 84.66 84.71 11.9K
10:18 84.71 84.74 84.71 84.72 3.7K
10:19 84.67 84.74 84.67 84.73 3.5K
10:21 84.65 84.70 84.64 84.70 6.4K
10:22 84.70 84.70 84.65 84.65 5.5K
10:23 84.69 84.69 84.67 84.67 1.6K
10:24 84.68 84.71 84.68 84.71 4.7K
10:25 84.75 84.75 84.72 84.73 6.0K
10:26 84.71 84.75 84.71 84.75 10.4K
10:27 84.78 84.78 84.76 84.76 14.2K
10:28 84.74 84.75 84.74 84.75 5.5K
10:29 84.72 84.72 84.69 84.72 2.1K
10:30 84.75 84.75 84.72 84.72 2.8K
10:31 84.74 84.74 84.66 84.68 6.3K
10:32 84.65 84.68 84.65 84.66 3.5K
10:33 84.66 84.75 84.66 84.75 3.1K
10:34 84.75 84.76 84.75 84.76 2.5K
10:35 84.75 84.82 84.75 84.82 2.8K
10:36 84.80 84.84 84.80 84.82 1.9K
10:37 84.82 84.93 84.82 84.92 18.6K
10:38 84.94 84.94 84.88 84.90 9.7K
10:39 84.90 84.90 84.89 84.89 3.1K
10:40 84.91 84.91 84.90 84.90 2.3K
10:41 84.88 84.88 84.85 84.85 3.1K
10:42 84.81 84.81 84.77 84.77 1.4K
10:44 84.80 84.80 84.79 84.79 3.2K
10:46 84.84 84.84 84.84 84.84 1.9K
10:47 84.85 84.85 84.84 84.84 3.6K
10:48 84.85 84.86 84.85 84.86 2.4K
10:51 84.88 84.88 84.88 84.87 0.5K
10:53 84.85 84.85 84.85 84.85 0.5K
10:54 84.86 84.86 84.82 84.82 0.8K
10:55 84.84 84.85 84.84 84.85 15.8K
10:56 84.83 84.85 84.78 84.78 10.0K
10:57 84.82 84.83 84.82 84.83 4.1K
10:58 84.79 84.84 84.79 84.84 1.0K
10:59 84.82 84.82 84.82 84.82 0.6K
11:00 84.86 84.87 84.86 84.87 3.8K
11:01 84.86 84.91 84.85 84.91 3.4K
11:02 84.95 84.95 84.95 84.95 0.9K
11:03 84.92 84.92 84.88 84.88 6.6K
11:04 84.91 84.92 84.91 84.92 14.9K
11:05 84.91 84.97 84.91 84.97 5.1K
11:06 84.97 85.01 84.97 84.99 4.9K
11:07 84.97 84.97 84.94 84.94 3.6K
11:08 84.97 84.97 84.96 84.96 1.7K
11:09 84.90 84.90 84.89 84.89 1.3K
11:10 84.87 84.88 84.85 84.88 12.4K
11:11 84.93 84.94 84.92 84.92 7.7K
11:12 84.90 84.90 84.90 84.90 1.4K
11:13 84.87 84.88 84.87 84.87 2.7K
11:14 84.85 84.85 84.84 84.84 0.9K
11:15 84.83 84.85 84.83 84.85 2.9K
11:17 84.80 84.80 84.80 84.80 0.7K
11:18 84.76 84.76 84.75 84.75 0.8K
11:19 84.79 84.81 84.79 84.81 2.4K
11:20 84.79 84.79 84.79 84.79 1.8K
11:21 84.76 84.76 84.76 84.76 150.7K
11:22 84.76 84.77 84.73 84.73 9.0K
11:23 84.71 84.71 84.69 84.69 7.8K
11:24 84.76 84.76 84.63 84.63 4.5K
11:25 84.61 84.62 84.59 84.59 5.4K
11:26 84.62 84.65 84.60 84.60 1.4K
11:27 84.49 84.49 84.42 84.42 2.7K
11:28 84.41 84.46 84.41 84.46 4.8K
11:29 84.51 84.51 84.51 84.51 1.1K
11:30 84.53 84.53 84.48 84.53 9.9K
11:31 84.57 84.57 84.53 84.53 1.2K
11:32 84.56 84.56 84.47 84.47 1.6K
11:33 84.45 84.46 84.44 84.46 4.3K
11:34 84.46 84.46 84.46 84.46 1.1K
11:35 84.57 84.61 84.56 84.61 3.4K
11:36 84.64 84.64 84.63 84.63 0.8K
11:37 84.54 84.59 84.54 84.59 1.9K
11:38 84.61 84.63 84.61 84.63 1.7K
11:39 84.64 84.64 84.62 84.63 2.7K
11:40 84.61 84.63 84.61 84.61 1.5K
11:41 84.66 84.66 84.66 84.66 5.2K
11:42 84.69 84.69 84.65 84.65 3.1K
11:45 84.65 84.65 84.56 84.56 1.3K
11:46 84.55 84.58 84.49 84.51 6.8K
11:47 84.49 84.49 84.48 84.49 2.7K
11:48 84.45 84.45 84.42 84.42 1.7K
11:49 84.45 84.45 84.45 84.45 4.4K
11:50 84.35 84.35 84.35 84.35 3.2K
11:51 84.35 84.36 84.29 84.29 14.8K
11:52 84.32 84.33 84.30 84.33 2.9K
11:53 84.31 84.31 84.25 84.28 6.4K
11:54 84.29 84.32 84.29 84.31 5.3K
11:55 84.35 84.36 84.35 84.36 1.4K
11:56 84.34 84.37 84.32 84.32 1.7K
11:57 84.32 84.36 84.32 84.36 8.8K
11:58 84.38 84.38 84.35 84.35 0.9K
11:59 84.34 84.34 84.33 84.33 0.8K
12:00 84.32 84.44 84.31 84.44 6.2K
12:01 84.47 84.47 84.47 84.47 1.4K
12:02 84.53 84.53 84.53 84.53 0.7K
12:03 84.46 84.46 84.46 84.46 1.6K
12:04 84.46 84.46 84.44 84.44 2.1K
12:05 84.43 84.53 84.43 84.53 2.8K
12:06 84.58 84.58 84.58 84.58 1.9K
12:07 84.57 84.59 84.57 84.59 4.4K
12:08 84.64 84.64 84.62 84.62 1.8K
12:09 84.65 84.65 84.64 84.64 2.4K
12:12 84.68 84.68 84.65 84.65 0.6K
12:13 84.63 84.70 84.63 84.65 8.7K
12:16 84.68 84.68 84.68 84.68 0.8K
12:17 84.72 84.72 84.70 84.70 0.6K
12:18 84.71 84.71 84.71 84.71 0.7K
12:19 84.69 84.69 84.69 84.69 0.5K
12:20 84.71 84.81 84.71 84.81 5.7K
12:21 84.74 84.79 84.74 84.75 2.6K
12:22 84.74 84.75 84.74 84.75 7.8K
12:23 84.71 84.72 84.71 84.72 3.6K
12:24 84.69 84.75 84.69 84.75 2.1K
12:25 84.74 84.80 84.74 84.80 3.0K
12:26 84.76 84.82 84.76 84.82 2.3K
12:27 84.78 84.80 84.77 84.80 0.5K
12:28 84.80 84.80 84.78 84.78 3.2K
12:29 84.96 84.96 84.91 84.91 25.4K
12:30 84.82 84.84 84.82 84.84 3.6K
12:31 84.90 84.90 84.79 84.81 14.1K
12:32 84.81 84.86 84.81 84.84 6.2K
12:33 84.84 84.85 84.79 84.79 4.8K
12:34 84.84 84.84 84.84 84.84 0.3K
12:35 84.81 84.83 84.81 84.83 2.6K
12:36 84.83 84.83 84.83 84.83 1.0K
12:37 84.87 84.87 84.87 84.87 0.4K
12:38 84.75 84.75 84.73 84.73 3.5K
12:39 84.73 84.76 84.70 84.76 3.9K
12:40 84.75 84.75 84.75 84.75 0.8K
12:41 84.81 84.81 84.81 84.81 2.0K
12:43 84.82 84.84 84.82 84.82 3.7K
12:44 84.85 84.85 84.85 84.85 6.0K
12:45 84.92 84.92 84.90 84.90 3.2K
12:46 84.88 84.88 84.88 84.88 1.3K
12:47 84.84 84.84 84.78 84.78 1.6K
12:48 84.76 84.80 84.76 84.78 1.2K
12:49 84.83 84.83 84.83 84.83 0.9K
12:50 84.79 84.82 84.79 84.79 1.2K
12:51 84.72 84.74 84.72 84.74 2.5K
12:52 84.75 84.75 84.75 84.75 0.2K
12:53 84.75 84.79 84.75 84.79 2.1K
12:54 84.85 84.86 84.83 84.83 2.3K
12:57 84.86 84.86 84.84 84.84 0.9K
12:58 84.83 84.83 84.83 84.82 1.5K
12:59 84.90 84.90 84.90 84.90 0.9K
13:00 84.88 84.90 84.88 84.90 1.1K
13:01 84.91 84.91 84.90 84.90 4.5K
13:02 84.98 84.98 84.96 84.96 0.6K
13:03 84.97 84.97 84.97 84.97 0.3K
13:04 84.97 84.97 84.97 84.97 1.4K
13:05 85.00 85.02 85.00 85.02 2.1K
13:06 85.06 85.06 85.03 85.05 2.0K
13:07 85.01 85.04 85.01 85.04 6.8K
13:08 85.05 85.05 85.05 85.05 0.4K
13:09 85.02 85.03 85.02 85.03 2.7K
13:10 85.07 85.07 85.07 85.07 4.1K
13:13 85.04 85.04 85.04 85.04 6.7K
13:14 85.03 85.03 85.03 85.03 4.5K
13:15 85.04 85.06 85.04 85.06 1.7K
13:17 85.10 85.12 85.07 85.07 8.5K
13:18 85.10 85.19 85.10 85.19 2.1K
13:19 85.18 85.21 85.16 85.16 4.8K
13:20 85.18 85.20 85.18 85.20 1.5K
13:21 85.21 85.21 85.19 85.19 1.2K
13:22 85.18 85.18 85.17 85.17 4.9K
13:24 85.14 85.17 85.14 85.17 2.7K
13:25 85.18 85.23 85.18 85.23 0.8K
13:26 85.21 85.30 85.21 85.29 9.1K
13:27 85.31 85.31 85.29 85.29 1.3K
13:28 85.26 85.26 85.26 85.26 1.2K
13:29 85.28 85.29 85.25 85.25 3.5K
13:30 85.27 85.27 85.25 85.25 6.3K
13:31 85.31 85.32 85.31 85.31 3.4K
13:32 85.31 85.35 85.31 85.35 1.2K
13:33 85.27 85.27 85.27 85.27 0.9K
13:34 85.34 85.36 85.34 85.36 0.7K
13:35 85.37 85.37 85.29 85.29 5.4K
13:36 85.31 85.31 85.31 85.31 0.3K
13:37 85.30 85.30 85.30 85.30 2.5K
13:38 85.34 85.34 85.30 85.34 1.9K
13:39 85.38 85.38 85.33 85.33 4.3K
13:40 85.34 85.34 85.32 85.33 1.1K
13:41 85.34 85.34 85.34 85.34 0.1K
13:42 85.37 85.37 85.37 85.37 0.9K
13:43 85.40 85.40 85.40 85.40 1.0K
13:44 85.38 85.38 85.36 85.36 3.5K
13:45 85.38 85.40 85.38 85.40 1.1K
13:46 85.43 85.43 85.42 85.42 0.7K
13:47 85.43 85.48 85.43 85.48 2.6K
13:49 85.47 85.47 85.47 85.47 0.5K
13:50 85.43 85.48 85.43 85.46 3.4K
13:51 85.41 85.41 85.41 85.41 4.4K
13:53 85.43 85.44 85.43 85.44 1.4K
13:54 85.42 85.42 85.42 85.42 2.8K
13:55 85.37 85.37 85.37 85.37 0.2K
13:56 85.33 85.33 85.31 85.31 1.7K
13:57 85.29 85.30 85.29 85.29 2.1K
13:58 85.33 85.33 85.32 85.32 3.7K
14:00 85.36 85.38 85.35 85.36 3.3K
14:01 85.37 85.44 85.37 85.44 4.5K
14:02 85.41 85.41 85.39 85.41 16.8K
14:03 85.37 85.37 85.35 85.36 2.5K
14:06 85.25 85.25 85.23 85.23 2.3K
14:07 85.23 85.23 85.21 85.21 1.6K
14:08 85.20 85.20 85.20 85.20 6.6K
14:09 85.19 85.19 85.17 85.16 1.2K
14:11 85.19 85.23 85.19 85.22 3.0K
14:12 85.27 85.27 85.27 85.28 0.4K
14:13 85.30 85.30 85.26 85.26 1.8K
14:14 85.21 85.22 85.21 85.21 1.1K
14:15 85.18 85.21 85.18 85.19 3.6K
14:16 85.14 85.14 85.14 85.14 1.0K
14:17 85.11 85.11 85.03 85.03 5.1K
14:18 85.07 85.07 85.07 85.07 0.7K
14:19 85.03 85.06 85.03 85.06 2.2K
14:20 85.06 85.06 85.06 85.06 1.4K
14:21 85.05 85.05 85.05 85.05 2.7K
14:22 85.03 85.03 85.03 85.03 1.2K
14:23 85.00 85.00 85.00 85.00 6.3K
14:24 85.03 85.03 85.00 85.00 3.5K
14:25 84.96 84.96 84.96 84.96 0.5K
14:26 85.01 85.01 85.00 85.00 1.2K
14:27 84.93 84.93 84.88 84.88 7.9K
14:29 84.94 84.94 84.94 84.94 0.4K
14:30 84.93 84.95 84.93 84.95 4.9K
14:32 84.88 84.91 84.88 84.91 1.4K
14:33 85.00 85.06 85.00 85.06 5.1K
14:34 85.05 85.06 85.05 85.05 2.3K
14:35 85.05 85.05 85.05 85.05 0.9K
14:36 85.06 85.08 85.00 85.00 12.5K
14:37 84.98 84.98 84.98 84.98 2.4K
14:38 85.00 85.00 85.00 85.00 0.9K
14:39 84.99 84.99 84.99 84.99 0.7K
14:40 85.00 85.00 84.97 84.99 2.8K
14:41 84.98 84.98 84.94 84.94 1.7K
14:43 84.81 84.81 84.81 84.81 3.3K
14:46 84.64 84.64 84.64 84.64 0.6K
14:47 84.65 84.67 84.60 84.60 12.0K
14:48 84.61 84.64 84.61 84.64 3.1K
14:49 84.60 84.62 84.55 84.55 17.0K
14:50 84.52 84.59 84.52 84.59 8.8K
14:51 84.64 84.64 84.63 84.63 0.7K
14:52 84.68 84.70 84.64 84.69 9.5K
14:53 84.73 84.75 84.72 84.72 4.9K
14:54 84.75 84.75 84.72 84.72 0.7K
14:56 84.73 84.73 84.73 84.73 0.8K
14:57 84.78 84.79 84.73 84.73 2.3K
14:58 84.72 84.72 84.72 84.72 2.0K
14:59 84.77 84.77 84.77 84.77 0.9K
15:00 84.79 84.79 84.75 84.75 1.8K
15:01 84.70 84.70 84.70 84.70 0.9K
15:02 84.70 84.70 84.70 84.70 0.8K
15:03 84.78 84.79 84.78 84.79 1.3K
15:04 84.81 84.81 84.81 84.81 0.1K
15:05 84.78 84.78 84.78 84.78 0.5K
15:06 84.68 84.72 84.68 84.72 1.3K
15:07 84.69 84.72 84.69 84.72 4.7K
15:09 84.77 84.77 84.74 84.74 7.0K
15:10 84.78 84.79 84.76 84.76 5.8K
15:12 84.77 84.87 84.77 84.87 3.0K
15:13 84.91 84.91 84.88 84.91 5.7K
15:14 84.90 84.94 84.90 84.94 8.9K
15:15 84.94 84.96 84.94 84.96 1.1K
15:16 84.96 84.96 84.96 84.96 0.3K
15:17 84.93 84.95 84.93 84.95 10.2K
15:19 84.88 84.88 84.88 84.88 0.5K
15:21 84.88 84.92 84.88 84.92 2.9K
15:22 84.94 84.94 84.94 84.94 0.8K
15:23 84.90 84.90 84.89 84.89 1.6K
15:26 84.96 84.96 84.96 84.96 1.1K
15:27 85.03 85.03 85.03 85.03 1.4K
15:28 85.02 85.02 85.01 85.01 3.1K
15:29 84.99 84.99 84.98 84.98 2.8K
15:30 84.92 84.92 84.92 84.92 2.0K
15:31 84.94 84.96 84.94 84.96 4.5K
15:32 84.98 84.98 84.96 84.98 3.1K
15:33 84.99 84.99 84.99 84.99 3.8K
15:34 85.01 85.01 84.98 84.98 3.6K
15:36 84.94 84.94 84.94 84.94 1.8K
15:38 84.90 84.90 84.90 84.90 1.0K
15:41 84.87 84.92 84.87 84.92 9.3K
15:42 84.90 84.91 84.88 84.88 2.0K
15:43 84.88 84.88 84.87 84.87 1.7K
15:44 84.77 84.77 84.77 84.77 0.4K
15:45 84.73 84.73 84.59 84.60 4.5K
15:46 84.63 84.64 84.63 84.63 6.5K
15:47 84.59 84.59 84.55 84.57 10.6K
15:48 84.58 84.62 84.53 84.53 7.7K
15:49 84.52 84.52 84.39 84.41 18.6K
15:50 84.43 84.44 84.42 84.44 4.6K
15:51 84.41 84.41 84.35 84.35 12.8K
15:52 84.33 84.33 84.29 84.33 5.5K
15:53 84.34 84.34 84.24 84.24 6.6K
15:54 84.24 84.24 84.17 84.17 14.2K
15:55 84.18 84.25 84.18 84.19 13.6K
15:56 84.15 84.16 84.12 84.12 10.5K
15:57 84.15 84.18 84.14 84.18 10.0K
15:58 84.20 84.20 84.11 84.11 21.0K
15:59 84.11 84.23 84.11 84.19 86.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし