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 82.62 82.69 82.61 82.63 71.4K
09:31 82.68 82.82 82.68 82.80 11.1K
09:32 82.80 82.80 82.71 82.72 10.2K
09:33 82.74 82.76 82.60 82.60 2.7K
09:34 82.54 82.65 82.53 82.65 2.2K
09:35 82.63 82.71 82.62 82.71 11.0K
09:36 82.74 82.92 82.74 82.92 7.7K
09:37 82.82 82.86 82.81 82.86 23.2K
09:38 82.84 82.89 82.84 82.89 6.1K
09:39 82.95 83.05 82.95 83.00 9.8K
09:40 83.03 83.03 83.02 83.02 3.2K
09:41 83.01 83.01 82.94 82.98 11.9K
09:42 82.95 83.00 82.95 83.00 3.7K
09:43 83.05 83.05 82.97 83.03 17.7K
09:44 83.02 83.02 83.01 83.01 4.0K
09:45 83.01 83.01 82.83 82.83 23.4K
09:46 82.83 82.92 82.83 82.92 15.8K
09:47 82.88 82.88 82.78 82.78 30.1K
09:48 82.82 82.85 82.82 82.82 12.2K
09:49 82.81 82.85 82.81 82.85 5.3K
09:50 82.82 82.83 82.80 82.83 12.4K
09:51 82.86 82.88 82.84 82.84 7.2K
09:52 82.80 82.82 82.78 82.78 14.7K
09:53 82.81 82.81 82.66 82.66 13.8K
09:54 82.61 82.61 82.60 82.60 2.6K
09:55 82.59 82.63 82.59 82.62 5.9K
09:56 82.64 82.64 82.63 82.63 2.4K
09:57 82.62 82.65 82.56 82.56 9.9K
09:58 82.55 82.55 82.51 82.52 11.0K
09:59 82.54 82.55 82.50 82.55 8.2K
10:00 82.62 82.80 82.62 82.64 15.6K
10:01 82.64 82.64 82.60 82.63 10.5K
10:02 82.64 82.64 82.57 82.57 14.2K
10:03 82.65 82.65 82.65 82.65 2.0K
10:04 82.51 82.53 82.45 82.47 7.2K
10:05 82.46 82.48 82.43 82.43 4.4K
10:06 82.42 82.49 82.42 82.49 3.0K
10:07 82.37 82.39 82.36 82.36 3.8K
10:08 82.43 82.44 82.43 82.44 0.7K
10:09 82.40 82.44 82.39 82.44 10.7K
10:10 82.45 82.45 82.35 82.35 21.8K
10:11 82.34 82.35 82.33 82.35 6.8K
10:12 82.34 82.34 82.32 82.32 11.9K
10:13 82.33 82.37 82.33 82.37 9.6K
10:14 82.41 82.42 82.41 82.42 3.4K
10:15 82.36 82.36 82.35 82.35 4.2K
10:16 82.34 82.34 82.25 82.32 8.8K
10:17 82.38 82.38 82.30 82.36 2.0K
10:18 82.34 82.40 82.34 82.37 5.5K
10:19 82.41 82.41 82.33 82.33 3.0K
10:20 82.36 82.36 82.26 82.27 6.5K
10:21 82.24 82.28 82.22 82.22 31.4K
10:22 82.24 82.24 82.21 82.22 2.7K
10:23 82.23 82.29 82.22 82.29 6.7K
10:24 82.29 82.29 82.27 82.27 4.0K
10:25 82.25 82.27 82.20 82.27 16.7K
10:26 82.29 82.34 82.28 82.29 6.0K
10:27 82.29 82.31 82.24 82.24 8.8K
10:28 82.19 82.19 82.14 82.14 17.1K
10:29 82.14 82.16 82.12 82.12 8.2K
10:30 82.11 82.14 82.11 82.14 5.0K
10:31 82.19 82.19 82.19 82.19 1.7K
10:32 82.21 82.27 82.21 82.27 13.7K
10:33 82.28 82.28 82.27 82.27 3.2K
10:34 82.28 82.28 82.28 82.28 2.9K
10:35 82.27 82.27 82.22 82.24 4.9K
10:36 82.22 82.30 82.22 82.30 6.8K
10:37 82.32 82.40 82.32 82.40 3.3K
10:38 82.41 82.45 82.41 82.45 12.7K
10:39 82.46 82.50 82.46 82.48 5.5K
10:40 82.49 82.49 82.48 82.48 1.6K
10:41 82.38 82.40 82.38 82.40 12.3K
10:42 82.48 82.60 82.48 82.60 12.7K
10:44 82.52 82.52 82.52 82.52 1.7K
10:45 82.58 82.58 82.49 82.51 4.5K
10:46 82.50 82.50 82.50 82.50 0.4K
10:47 82.45 82.45 82.41 82.41 1.5K
10:48 82.46 82.50 82.44 82.50 10.4K
10:49 82.43 82.45 82.43 82.45 5.5K
10:50 82.45 82.45 82.45 82.45 1.5K
10:51 82.48 82.50 82.48 82.50 1.1K
10:52 82.50 82.53 82.50 82.53 2.2K
10:53 82.57 82.59 82.55 82.59 9.6K
10:54 82.54 82.56 82.54 82.56 7.1K
10:55 82.68 82.71 82.68 82.71 16.0K
10:56 82.73 82.73 82.73 82.73 3.9K
10:58 82.73 82.75 82.73 82.75 3.3K
10:59 82.82 82.82 82.79 82.80 1.6K
11:00 82.82 82.87 82.82 82.87 1.9K
11:01 82.85 82.91 82.85 82.91 3.3K
11:02 82.87 82.87 82.80 82.83 14.9K
11:03 82.76 82.76 82.76 82.76 2.2K
11:04 82.71 82.73 82.71 82.73 2.2K
11:05 82.74 82.74 82.74 82.74 2.8K
11:06 82.81 82.85 82.81 82.85 2.2K
11:07 82.95 82.95 82.95 82.95 4.7K
11:08 82.99 83.01 82.99 83.01 16.9K
11:09 83.00 83.12 83.00 83.10 20.2K
11:10 83.10 83.14 83.06 83.14 11.1K
11:11 83.03 83.06 83.03 83.06 2.7K
11:12 83.07 83.09 83.07 83.09 7.4K
11:13 83.12 83.21 83.12 83.20 25.1K
11:14 83.20 83.20 83.19 83.19 3.6K
11:15 83.17 83.17 83.14 83.14 4.2K
11:16 83.10 83.13 83.10 83.13 11.8K
11:17 83.22 83.22 83.19 83.18 1.2K
11:18 83.17 83.23 83.17 83.23 4.0K
11:19 83.17 83.19 83.17 83.19 7.3K
11:20 83.18 83.31 83.18 83.31 10.0K
11:21 83.31 83.33 83.31 83.31 3.3K
11:22 83.27 83.35 83.27 83.35 13.0K
11:23 83.37 83.42 83.32 83.32 14.5K
11:24 83.27 83.27 83.24 83.24 8.5K
11:25 83.29 83.29 83.29 83.29 1.9K
11:26 83.31 83.31 83.29 83.29 2.1K
11:27 83.30 83.35 83.27 83.35 4.8K
11:28 83.32 83.32 83.30 83.30 5.6K
11:30 83.33 83.33 83.33 83.33 8.2K
11:31 83.34 83.34 83.33 83.33 7.9K
11:32 83.37 83.37 83.36 83.36 4.0K
11:33 83.35 83.35 83.32 83.32 2.1K
11:34 83.34 83.35 83.34 83.35 2.3K
11:35 83.32 83.32 83.27 83.31 3.2K
11:36 83.32 83.33 83.31 83.31 2.7K
11:37 83.31 83.31 83.31 83.31 1.4K
11:38 83.27 83.28 83.27 83.28 1.9K
11:39 83.30 83.32 83.30 83.32 1.1K
11:40 83.31 83.33 83.30 83.32 18.5K
11:41 83.37 83.37 83.31 83.35 4.4K
11:42 83.32 83.32 83.32 83.32 0.2K
11:43 83.28 83.28 83.28 83.28 2.2K
11:46 83.29 83.29 83.29 83.29 6.9K
11:47 83.30 83.30 83.30 83.30 1.2K
11:49 83.29 83.31 83.29 83.31 8.7K
11:51 83.32 83.32 83.31 83.31 0.7K
11:53 83.32 83.34 83.31 83.31 8.3K
11:54 83.27 83.27 83.27 83.27 0.6K
11:55 83.25 83.25 83.09 83.09 10.9K
11:56 83.06 83.08 83.06 83.08 5.1K
11:57 83.08 83.08 83.07 83.07 2.0K
11:58 83.20 83.20 83.17 83.17 6.5K
12:00 83.15 83.15 83.13 83.13 3.9K
12:02 83.13 83.13 83.13 83.13 3.1K
12:04 83.16 83.20 83.16 83.20 3.6K
12:05 83.23 83.23 83.23 83.23 0.5K
12:06 83.24 83.24 83.24 83.24 7.9K
12:07 83.28 83.28 83.28 83.28 0.3K
12:08 83.26 83.26 83.26 83.26 3.9K
12:10 83.32 83.32 83.32 83.32 1.4K
12:11 83.37 83.37 83.37 83.37 0.8K
12:12 83.45 83.48 83.45 83.45 4.1K
12:13 83.45 83.45 83.43 83.43 0.6K
12:14 83.50 83.50 83.50 83.50 1.9K
12:15 83.54 83.54 83.51 83.54 1.3K
12:16 83.55 83.60 83.55 83.60 2.9K
12:17 83.53 83.54 83.53 83.53 4.5K
12:18 83.49 83.60 83.49 83.60 7.4K
12:19 83.59 83.62 83.59 83.62 9.2K
12:20 83.61 83.61 83.56 83.56 1.1K
12:21 83.51 83.51 83.51 83.51 1.8K
12:22 83.58 83.61 83.58 83.61 2.4K
12:23 83.58 83.58 83.58 83.58 1.6K
12:24 83.61 83.61 83.61 83.61 1.4K
12:25 83.59 83.59 83.59 83.59 2.5K
12:26 83.57 83.57 83.55 83.55 1.3K
12:27 83.55 83.55 83.55 83.55 3.9K
12:29 83.47 83.47 83.47 83.47 2.8K
12:30 83.45 83.48 83.45 83.48 5.9K
12:31 83.50 83.50 83.45 83.45 0.7K
12:32 83.49 83.49 83.45 83.45 10.5K
12:33 83.49 83.49 83.49 83.49 6.7K
12:34 83.49 83.49 83.41 83.41 7.2K
12:38 83.39 83.39 83.30 83.34 10.4K
12:39 83.27 83.28 83.27 83.27 0.7K
12:40 83.26 83.26 83.25 83.25 2.3K
12:41 83.19 83.21 83.18 83.18 7.6K
12:42 83.23 83.23 83.19 83.19 5.7K
12:44 83.26 83.30 83.26 83.30 2.0K
12:45 83.26 83.27 83.26 83.26 4.1K
12:46 83.25 83.25 83.24 83.24 1.9K
12:48 83.20 83.20 83.20 83.20 3.1K
12:49 83.14 83.14 83.14 83.14 3.9K
12:50 83.20 83.20 83.20 83.20 0.6K
12:51 83.22 83.22 83.22 83.22 1.2K
12:52 83.25 83.28 83.25 83.28 1.9K
12:53 83.27 83.27 83.23 83.27 1.8K
12:54 83.32 83.35 83.32 83.35 1.4K
12:55 83.41 83.43 83.41 83.43 9.8K
12:56 83.44 83.44 83.43 83.43 1.5K
12:57 83.43 83.43 83.43 83.43 0.6K
12:58 83.45 83.45 83.44 83.44 3.3K
13:00 83.41 83.41 83.41 83.41 1.4K
13:01 83.44 83.44 83.35 83.35 3.3K
13:02 83.34 83.34 83.30 83.30 1.0K
13:03 83.28 83.28 83.28 83.28 7.9K
13:04 83.28 83.28 83.28 83.28 1.3K
13:06 83.27 83.29 83.27 83.27 2.2K
13:07 83.24 83.24 83.20 83.20 2.1K
13:08 83.26 83.26 83.26 83.26 3.5K
13:10 83.21 83.21 83.18 83.18 2.0K
13:11 83.14 83.14 83.14 83.14 1.3K
13:12 83.15 83.15 83.15 83.15 0.6K
13:13 83.17 83.20 83.17 83.20 5.6K
13:15 83.11 83.11 83.06 83.06 2.0K
13:16 83.04 83.04 82.97 82.98 5.3K
13:17 82.96 82.97 82.96 82.97 1.8K
13:18 82.99 82.99 82.99 82.99 1.4K
13:19 82.97 82.97 82.97 82.97 3.4K
13:20 82.96 82.99 82.96 82.99 1.4K
13:21 83.11 83.11 83.09 83.09 4.6K
13:22 83.05 83.05 83.05 83.05 1.9K
13:23 83.01 83.01 83.01 83.01 0.6K
13:24 83.01 83.02 83.01 83.02 1.3K
13:25 83.02 83.02 83.02 83.02 5.5K
13:26 82.96 82.97 82.92 82.92 6.6K
13:27 82.93 82.93 82.93 82.93 5.4K
13:28 82.94 82.94 82.94 82.94 0.4K
13:29 82.88 82.88 82.88 82.88 2.4K
13:30 82.86 82.86 82.86 82.86 1.1K
13:31 82.93 82.95 82.93 82.95 1.6K
13:32 82.95 82.95 82.95 82.95 0.6K
13:33 82.91 82.95 82.91 82.95 2.7K
13:34 82.89 82.89 82.89 82.89 1.1K
13:35 82.91 82.95 82.91 82.95 1.2K
13:37 82.93 82.93 82.85 82.85 2.7K
13:39 83.01 83.05 83.01 83.05 9.0K
13:41 83.04 83.04 83.04 83.04 0.7K
13:42 83.00 83.00 83.00 83.00 1.5K
13:43 83.01 83.04 83.01 83.04 1.9K
13:44 82.94 82.94 82.94 82.94 0.7K
13:45 82.92 82.92 82.86 82.86 1.0K
13:46 82.86 82.88 82.82 82.82 8.5K
13:48 82.74 82.74 82.71 82.72 1.9K
13:49 82.73 82.75 82.73 82.75 2.2K
13:50 82.89 82.89 82.89 82.89 0.3K
13:51 82.93 82.95 82.93 82.95 0.8K
13:52 83.04 83.04 83.04 83.04 0.6K
13:53 83.00 83.00 82.97 82.97 1.9K
13:54 82.96 82.97 82.96 82.97 0.7K
13:55 82.97 82.99 82.97 82.99 4.0K
13:56 83.00 83.05 83.00 83.05 2.7K
13:58 83.03 83.09 83.03 83.09 12.3K
13:59 83.13 83.14 83.11 83.11 21.8K
14:00 83.12 83.12 83.12 83.12 0.7K
14:01 83.14 83.19 83.14 83.18 4.1K
14:02 83.08 83.08 83.08 83.08 0.1K
14:03 83.07 83.07 83.02 83.03 1.7K
14:04 82.95 82.95 82.90 82.92 5.4K
14:05 83.04 83.04 83.04 83.04 4.2K
14:06 82.91 82.91 82.91 82.91 0.7K
14:07 82.88 82.88 82.87 82.87 2.7K
14:08 82.82 82.82 82.82 82.82 1.0K
14:10 82.82 82.82 82.81 82.81 0.9K
14:11 82.83 82.83 82.83 82.83 0.9K
14:12 82.78 82.78 82.78 82.78 1.7K
14:14 82.91 82.91 82.85 82.85 1.4K
14:15 82.88 82.88 82.83 82.85 13.2K
14:16 82.83 82.83 82.71 82.74 4.0K
14:17 82.71 82.71 82.71 82.71 1.0K
14:19 82.77 82.80 82.77 82.80 2.0K
14:21 82.82 82.82 82.82 82.82 2.2K
14:23 82.94 82.96 82.94 82.96 0.9K
14:24 82.95 82.95 82.94 82.94 1.1K
14:25 82.96 82.96 82.96 82.96 1.0K
14:26 82.88 82.88 82.88 82.88 1.8K
14:27 82.82 82.82 82.69 82.69 10.6K
14:28 82.71 82.75 82.69 82.75 6.2K
14:30 82.80 82.80 82.80 82.80 1.5K
14:31 82.69 82.69 82.69 82.69 0.8K
14:32 82.70 82.70 82.64 82.64 7.3K
14:33 82.63 82.63 82.60 82.63 11.9K
14:34 82.62 82.62 82.62 82.62 1.0K
14:35 82.71 82.71 82.68 82.68 2.4K
14:36 82.56 82.56 82.53 82.53 1.6K
14:37 82.60 82.60 82.60 82.60 1.0K
14:38 82.59 82.59 82.59 82.59 1.4K
14:39 82.56 82.59 82.56 82.59 6.8K
14:40 82.61 82.61 82.61 82.61 1.4K
14:41 82.63 82.64 82.63 82.64 2.0K
14:42 82.55 82.59 82.55 82.59 4.4K
14:43 82.62 82.62 82.62 82.62 1.3K
14:44 82.62 82.62 82.62 82.62 2.8K
14:46 82.75 82.85 82.75 82.85 3.1K
14:47 82.84 82.84 82.81 82.81 8.1K
14:48 82.81 82.82 82.80 82.82 2.1K
14:49 82.80 82.83 82.80 82.83 0.8K
14:50 82.82 82.83 82.81 82.83 3.4K
14:51 82.89 82.89 82.86 82.86 0.6K
14:52 82.88 82.90 82.88 82.90 5.2K
14:53 82.90 82.93 82.90 82.93 7.1K
14:55 83.01 83.01 83.01 83.01 1.3K
14:56 82.87 82.87 82.87 82.87 0.7K
14:57 82.83 82.83 82.81 82.82 2.8K
14:58 82.80 82.85 82.80 82.85 1.5K
14:59 82.95 82.95 82.95 82.95 0.7K
15:00 82.93 82.97 82.93 82.97 1.1K
15:01 82.94 82.94 82.94 82.94 0.7K
15:02 82.85 82.85 82.80 82.80 1.3K
15:03 82.87 82.87 82.87 82.87 3.7K
15:04 82.92 82.92 82.92 82.92 0.6K
15:05 82.87 82.87 82.87 82.87 0.9K
15:06 82.88 82.88 82.88 82.88 2.5K
15:08 82.92 82.92 82.92 82.92 0.4K
15:09 82.95 82.95 82.95 82.95 1.0K
15:10 83.03 83.06 83.03 83.06 1.5K
15:11 83.03 83.03 83.03 83.03 1.3K
15:12 83.03 83.03 83.03 83.03 2.2K
15:15 83.05 83.05 83.03 83.03 4.2K
15:17 82.95 82.95 82.95 82.95 2.8K
15:18 83.01 83.01 83.01 83.00 1.3K
15:20 83.00 83.09 83.00 83.09 8.2K
15:21 83.09 83.12 83.09 83.12 5.7K
15:22 82.94 82.95 82.94 82.95 4.6K
15:23 82.93 82.93 82.93 82.93 1.7K
15:24 82.92 82.92 82.89 82.89 2.9K
15:25 82.79 82.79 82.79 82.79 0.9K
15:26 82.75 82.75 82.75 82.75 3.9K
15:27 82.76 82.76 82.70 82.71 28.4K
15:28 82.77 82.79 82.77 82.79 3.0K
15:30 82.84 82.84 82.84 82.84 1.4K
15:32 82.83 82.83 82.83 82.83 1.6K
15:33 82.77 82.77 82.74 82.74 3.5K
15:34 82.81 82.81 82.81 82.81 0.6K
15:35 82.76 82.79 82.76 82.79 3.4K
15:36 82.88 82.91 82.88 82.91 2.1K
15:37 82.92 82.92 82.92 82.92 3.4K
15:39 82.84 82.87 82.84 82.87 2.1K
15:40 82.85 82.92 82.85 82.92 8.3K
15:41 82.92 82.92 82.92 82.92 0.4K
15:42 82.87 82.88 82.87 82.88 0.3K
15:43 82.86 82.86 82.83 82.84 18.2K
15:44 82.82 82.84 82.82 82.84 13.6K
15:45 82.83 82.84 82.79 82.79 9.8K
15:46 82.79 82.81 82.78 82.81 3.1K
15:47 82.82 82.89 82.82 82.84 11.8K
15:48 82.86 82.86 82.86 82.86 5.5K
15:49 82.93 82.95 82.92 82.92 27.0K
15:50 82.88 82.90 82.88 82.88 8.3K
15:51 82.91 82.92 82.91 82.92 4.4K
15:52 82.88 82.88 82.85 82.85 2.1K
15:53 82.89 82.89 82.81 82.81 2.4K
15:54 82.85 82.87 82.85 82.86 10.3K
15:55 82.85 82.86 82.82 82.84 18.0K
15:56 82.84 82.88 82.84 82.84 3.3K
15:57 82.82 82.84 82.79 82.84 10.0K
15:58 82.81 82.85 82.81 82.83 11.7K
15:59 82.85 82.87 82.80 82.83 34.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし