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 83.21 83.27 83.20 83.26 130.3K
09:31 83.24 83.27 83.16 83.17 18.3K
09:32 83.19 83.20 83.14 83.14 14.2K
09:33 83.19 83.19 83.19 83.19 28.3K
09:34 83.16 83.25 83.16 83.23 5.0K
09:35 83.24 83.26 83.19 83.24 7.0K
09:36 83.23 83.25 83.19 83.20 11.7K
09:37 83.16 83.19 83.16 83.19 1.7K
09:38 83.26 83.26 83.25 83.26 5.5K
09:39 83.24 83.31 83.24 83.31 5.8K
09:40 83.31 83.33 83.28 83.28 17.4K
09:41 83.30 83.30 83.25 83.25 4.8K
09:42 83.19 83.19 83.14 83.14 9.0K
09:43 83.13 83.15 83.11 83.11 12.4K
09:44 82.98 83.00 82.97 82.97 9.6K
09:45 82.98 83.04 82.96 83.04 8.4K
09:46 83.07 83.07 83.03 83.06 8.4K
09:47 83.06 83.08 83.03 83.08 7.8K
09:48 83.12 83.15 83.08 83.08 8.1K
09:49 83.13 83.13 83.06 83.08 12.8K
09:50 82.98 83.02 82.96 82.96 6.0K
09:51 82.91 82.92 82.87 82.88 14.9K
09:52 82.99 82.99 82.99 82.99 0.8K
09:53 82.99 82.99 82.90 82.91 8.5K
09:54 82.93 82.98 82.93 82.98 6.3K
09:55 83.00 83.00 82.93 82.93 3.2K
09:56 82.90 82.99 82.90 82.97 22.4K
09:57 83.02 83.05 83.01 83.01 10.0K
09:58 83.02 83.02 83.02 83.02 2.8K
09:59 83.02 83.02 83.02 83.02 0.7K
10:00 83.05 83.05 82.99 83.03 4.6K
10:01 83.03 83.04 82.99 83.00 2.8K
10:02 82.98 82.99 82.92 82.94 5.7K
10:03 82.96 82.96 82.87 82.91 20.1K
10:04 82.91 82.93 82.87 82.88 12.7K
10:05 82.86 82.86 82.80 82.80 11.3K
10:06 82.78 82.79 82.73 82.79 21.4K
10:07 82.87 82.96 82.87 82.96 6.4K
10:08 82.99 83.08 82.99 83.08 10.1K
10:09 83.09 83.12 83.08 83.09 30.0K
10:10 83.08 83.13 83.06 83.13 6.2K
10:11 83.15 83.19 83.15 83.18 9.0K
10:12 83.17 83.21 83.17 83.22 4.3K
10:13 83.22 83.25 83.22 83.24 7.4K
10:14 83.24 83.28 83.24 83.26 3.3K
10:15 83.25 83.25 83.21 83.22 14.6K
10:16 83.24 83.24 83.18 83.18 16.8K
10:17 83.18 83.20 83.18 83.19 7.4K
10:18 83.16 83.16 83.10 83.10 13.3K
10:19 83.06 83.06 83.04 83.04 3.8K
10:20 83.02 83.04 83.02 83.03 7.5K
10:21 83.01 83.08 83.01 83.08 10.6K
10:22 83.05 83.05 83.01 83.01 8.1K
10:23 83.00 83.02 83.00 83.02 5.0K
10:24 82.96 82.96 82.96 82.96 1.5K
10:25 82.94 82.94 82.90 82.91 5.9K
10:26 82.93 82.95 82.90 82.93 5.2K
10:27 82.92 82.92 82.91 82.91 2.8K
10:28 82.99 82.99 82.96 82.98 4.3K
10:29 83.00 83.01 82.98 82.99 9.0K
10:30 82.98 83.05 82.98 83.03 1.7K
10:31 83.06 83.06 83.01 83.01 0.6K
10:32 83.00 83.00 83.00 83.00 0.3K
10:33 82.99 82.99 82.96 82.99 13.5K
10:34 82.96 82.96 82.96 82.96 2.3K
10:35 82.94 82.94 82.81 82.81 12.6K
10:36 82.85 82.85 82.85 82.85 0.2K
10:37 82.84 82.84 82.83 82.83 2.4K
10:38 82.79 82.79 82.79 82.79 2.0K
10:39 82.77 82.79 82.76 82.76 2.4K
10:40 82.81 82.81 82.78 82.77 4.3K
10:41 82.74 82.76 82.64 82.76 4.6K
10:42 82.70 82.74 82.70 82.74 1.9K
10:43 82.78 82.80 82.77 82.77 2.1K
10:44 82.74 82.76 82.74 82.76 1.7K
10:45 82.77 82.77 82.77 82.77 0.9K
10:46 82.84 82.84 82.84 82.84 9.2K
10:47 82.84 82.90 82.84 82.90 1.0K
10:48 82.87 82.89 82.86 82.89 4.6K
10:50 82.85 82.90 82.85 82.90 1.0K
10:51 82.92 82.97 82.91 82.97 2.4K
10:52 82.83 82.83 82.83 82.82 0.5K
10:53 82.88 82.88 82.88 82.88 1.1K
10:54 82.83 82.84 82.83 82.84 0.8K
10:55 82.85 82.85 82.85 82.85 0.6K
10:56 82.82 82.82 82.70 82.70 13.4K
10:57 82.68 82.68 82.65 82.65 2.0K
10:58 82.67 82.67 82.65 82.65 3.8K
10:59 82.58 82.58 82.56 82.56 24.8K
11:00 82.60 82.64 82.60 82.64 7.7K
11:01 82.62 82.62 82.59 82.62 7.1K
11:02 82.55 82.56 82.55 82.56 0.4K
11:03 82.52 82.53 82.50 82.52 7.6K
11:04 82.52 82.52 82.46 82.47 8.7K
11:06 82.69 82.69 82.69 82.69 1.5K
11:07 82.62 82.64 82.59 82.59 4.1K
11:08 82.59 82.59 82.47 82.48 3.6K
11:09 82.49 82.51 82.49 82.51 4.0K
11:10 82.46 82.47 82.39 82.39 5.8K
11:11 82.41 82.41 82.41 82.41 2.6K
11:12 82.53 82.53 82.51 82.51 2.6K
11:13 82.48 82.51 82.48 82.49 4.3K
11:14 82.49 82.56 82.49 82.55 1.8K
11:15 82.49 82.49 82.49 82.49 2.3K
11:16 82.39 82.42 82.33 82.33 7.5K
11:17 82.38 82.38 82.37 82.37 1.0K
11:18 82.32 82.35 82.32 82.35 6.2K
11:19 82.30 82.34 82.30 82.34 3.7K
11:20 82.33 82.33 82.33 82.33 1.7K
11:21 82.30 82.30 82.29 82.30 6.2K
11:24 82.22 82.22 82.22 82.22 2.7K
11:25 82.30 82.30 82.28 82.28 3.5K
11:26 82.22 82.22 82.22 82.22 3.6K
11:27 82.23 82.31 82.23 82.31 5.6K
11:29 82.15 82.16 82.13 82.13 2.5K
11:30 82.12 82.12 82.12 82.12 0.5K
11:31 82.09 82.09 82.05 82.05 3.8K
11:32 82.09 82.18 82.09 82.17 3.4K
11:33 82.18 82.19 82.18 82.19 1.0K
11:34 82.21 82.21 82.21 82.21 0.7K
11:35 82.08 82.11 82.08 82.11 2.0K
11:36 82.18 82.27 82.18 82.27 4.5K
11:37 82.32 82.36 82.32 82.33 8.5K
11:38 82.35 82.39 82.35 82.39 5.2K
11:39 82.30 82.33 82.30 82.33 2.5K
11:40 82.38 82.38 82.38 82.38 1.0K
11:41 82.40 82.40 82.36 82.36 1.2K
11:42 82.33 82.33 82.33 82.33 0.4K
11:43 82.33 82.34 82.33 82.34 1.1K
11:44 82.40 82.40 82.40 82.40 1.8K
11:45 82.39 82.40 82.34 82.36 8.9K
11:46 82.33 82.33 82.33 82.33 1.2K
11:47 82.30 82.31 82.30 82.31 1.3K
11:48 82.23 82.23 82.17 82.17 3.2K
11:49 82.20 82.20 82.20 82.20 0.1K
11:50 82.23 82.23 82.23 82.23 1.4K
11:51 82.20 82.20 82.20 82.20 0.2K
11:52 82.26 82.27 82.24 82.25 1.7K
11:53 82.19 82.21 82.19 82.20 2.7K
11:54 82.19 82.19 82.19 82.19 2.5K
11:56 82.11 82.11 82.11 82.11 2.6K
11:57 82.10 82.12 82.10 82.12 1.7K
11:58 82.17 82.17 82.13 82.13 2.0K
11:59 82.11 82.11 82.10 82.10 0.9K
12:00 82.12 82.16 82.09 82.15 3.7K
12:01 82.14 82.14 82.14 82.14 0.3K
12:02 82.16 82.19 82.15 82.15 4.3K
12:03 82.18 82.18 82.13 82.13 1.4K
12:04 82.17 82.17 82.16 82.16 0.9K
12:05 82.15 82.15 82.15 82.15 0.9K
12:06 82.15 82.23 82.15 82.19 5.9K
12:09 82.21 82.21 82.13 82.15 12.8K
12:11 82.16 82.16 82.16 82.16 1.2K
12:12 82.20 82.20 82.20 82.20 1.3K
12:13 82.21 82.24 82.21 82.24 3.6K
12:15 82.21 82.21 82.18 82.18 1.0K
12:16 82.17 82.17 82.09 82.09 4.4K
12:17 82.20 82.23 82.20 82.23 1.4K
12:18 82.23 82.24 82.16 82.16 7.5K
12:19 82.18 82.18 82.18 82.18 1.3K
12:20 82.21 82.25 82.18 82.18 13.4K
12:21 82.14 82.19 82.14 82.15 3.2K
12:22 82.17 82.17 82.14 82.14 1.2K
12:23 82.07 82.12 82.07 82.12 6.2K
12:25 82.09 82.09 82.05 82.08 4.4K
12:26 82.00 82.03 82.00 82.02 14.9K
12:27 82.08 82.10 82.08 82.10 2.4K
12:28 82.08 82.08 82.07 82.08 6.6K
12:30 82.01 82.02 82.01 82.02 4.0K
12:31 82.01 82.03 82.00 82.00 1.7K
12:32 82.03 82.10 82.03 82.10 3.8K
12:33 82.06 82.06 82.05 82.06 3.8K
12:34 82.05 82.05 82.03 82.03 1.8K
12:35 82.05 82.07 82.05 82.07 4.2K
12:36 82.20 82.23 82.19 82.22 3.4K
12:37 82.22 82.22 82.20 82.20 2.2K
12:38 82.22 82.26 82.22 82.26 1.1K
12:39 82.28 82.29 82.28 82.29 1.9K
12:40 82.22 82.23 82.22 82.23 1.9K
12:41 82.20 82.20 82.19 82.19 4.8K
12:42 82.18 82.18 82.18 82.18 3.5K
12:43 82.23 82.23 82.19 82.19 2.4K
12:44 82.06 82.06 82.03 82.03 2.0K
12:45 82.03 82.07 82.03 82.07 3.8K
12:46 82.00 82.01 81.99 81.99 2.8K
12:47 81.99 82.00 81.99 82.00 7.8K
12:49 81.88 81.88 81.83 81.83 30.8K
12:50 81.76 81.82 81.72 81.76 30.1K
12:51 81.79 81.81 81.72 81.72 4.8K
12:52 81.72 81.72 81.65 81.66 22.3K
12:53 81.64 81.65 81.55 81.58 19.6K
12:54 81.57 81.61 81.56 81.56 7.8K
12:55 81.58 81.62 81.58 81.60 5.5K
12:56 81.56 81.58 81.52 81.57 4.1K
12:57 81.54 81.61 81.54 81.59 4.6K
12:58 81.58 81.60 81.58 81.60 2.2K
12:59 81.60 81.60 81.60 81.60 3.6K
13:00 81.60 81.62 81.60 81.61 4.4K
13:01 81.63 81.64 81.59 81.59 4.6K
13:02 81.57 81.63 81.56 81.63 2.3K
13:03 81.62 81.64 81.58 81.59 5.9K
13:04 81.58 81.59 81.57 81.57 4.7K
13:05 81.45 81.49 81.43 81.43 21.2K
13:06 81.43 81.48 81.43 81.47 6.3K
13:07 81.44 81.44 81.44 81.44 2.5K
13:08 81.55 81.63 81.55 81.62 13.1K
13:09 81.59 81.59 81.55 81.55 6.3K
13:10 81.67 81.72 81.65 81.72 5.6K
13:11 81.74 81.77 81.71 81.72 6.5K
13:12 81.73 81.73 81.73 81.73 2.1K
13:13 81.70 81.70 81.70 81.70 4.7K
13:14 81.66 81.66 81.63 81.63 3.4K
13:15 81.70 81.75 81.70 81.75 3.5K
13:16 81.69 81.70 81.68 81.68 2.2K
13:17 81.70 81.70 81.60 81.67 3.9K
13:18 81.69 81.69 81.69 81.69 0.7K
13:19 81.72 81.72 81.72 81.72 1.7K
13:20 81.66 81.66 81.63 81.64 5.3K
13:21 81.70 81.71 81.68 81.69 2.6K
13:22 81.70 81.71 81.70 81.71 2.9K
13:23 81.70 81.70 81.68 81.68 9.2K
13:24 81.86 81.86 81.86 81.86 9.5K
13:25 81.73 81.73 81.71 81.73 3.4K
13:26 81.72 81.72 81.72 81.72 0.3K
13:27 81.75 81.75 81.75 81.75 1.7K
13:28 81.79 81.80 81.77 81.80 2.5K
13:29 81.83 81.86 81.83 81.86 4.1K
13:30 81.79 81.83 81.78 81.81 8.8K
13:31 81.90 81.94 81.90 81.94 4.6K
13:32 81.93 81.94 81.93 81.94 5.1K
13:33 81.93 82.07 81.93 82.07 4.9K
13:34 82.00 82.09 82.00 82.09 3.0K
13:35 82.02 82.02 82.02 82.02 1.9K
13:36 81.96 81.98 81.93 81.98 4.0K
13:37 81.95 81.95 81.91 81.91 1.8K
13:38 81.89 81.89 81.82 81.82 5.9K
13:39 81.82 81.86 81.82 81.86 2.4K
13:40 81.85 81.94 81.85 81.94 9.7K
13:41 81.91 81.91 81.90 81.90 4.4K
13:42 81.89 81.90 81.87 81.90 4.5K
13:43 81.90 81.90 81.79 81.82 4.8K
13:45 81.83 81.83 81.83 81.83 5.4K
13:46 81.81 81.81 81.81 81.81 1.9K
13:48 81.75 81.75 81.75 81.75 1.7K
13:49 81.80 81.80 81.76 81.76 2.9K
13:50 81.79 81.79 81.78 81.78 6.3K
13:51 81.74 81.82 81.74 81.82 4.3K
13:52 81.84 81.85 81.81 81.81 3.6K
13:53 81.83 81.86 81.83 81.83 2.1K
13:54 81.78 81.82 81.78 81.82 4.7K
13:55 81.83 81.83 81.81 81.83 3.9K
13:56 81.77 81.82 81.77 81.82 2.7K
13:57 81.80 81.87 81.80 81.87 6.4K
13:58 81.81 81.81 81.81 81.81 0.7K
13:59 81.81 81.81 81.79 81.79 1.8K
14:00 81.73 81.73 81.69 81.70 4.0K
14:01 81.70 81.72 81.70 81.72 3.4K
14:02 81.79 81.79 81.79 81.79 1.3K
14:03 81.75 81.75 81.75 81.75 0.8K
14:04 81.78 81.80 81.78 81.80 3.8K
14:05 81.86 81.86 81.86 81.86 1.3K
14:06 81.88 81.93 81.88 81.91 8.0K
14:07 81.83 81.83 81.83 81.83 1.9K
14:08 81.79 81.79 81.79 81.79 1.1K
14:09 81.83 81.86 81.83 81.86 0.6K
14:10 81.92 81.96 81.92 81.96 3.6K
14:11 81.84 81.86 81.84 81.86 3.6K
14:12 81.87 81.87 81.82 81.82 3.6K
14:15 81.82 81.83 81.82 81.83 3.2K
14:16 81.77 81.78 81.76 81.78 4.6K
14:17 81.82 81.82 81.82 81.82 1.8K
14:18 81.78 81.78 81.77 81.77 2.8K
14:19 81.76 81.80 81.76 81.80 2.7K
14:20 81.81 81.81 81.81 81.81 1.7K
14:21 81.80 81.80 81.80 81.80 0.7K
14:22 81.81 81.81 81.81 81.81 1.5K
14:23 81.80 81.82 81.80 81.82 1.4K
14:24 81.80 81.83 81.80 81.83 1.8K
14:25 81.77 81.78 81.77 81.78 3.2K
14:26 81.79 81.79 81.77 81.77 15.3K
14:27 81.76 81.76 81.64 81.64 6.2K
14:28 81.63 81.65 81.60 81.65 5.7K
14:29 81.64 81.69 81.64 81.65 4.6K
14:30 81.67 81.70 81.67 81.70 3.0K
14:31 81.72 81.80 81.72 81.80 1.3K
14:32 81.80 81.82 81.79 81.82 5.8K
14:33 81.82 81.88 81.82 81.88 4.1K
14:34 81.84 81.85 81.84 81.85 4.0K
14:35 81.88 81.91 81.88 81.91 2.0K
14:36 81.86 81.86 81.86 81.86 2.6K
14:37 81.87 81.90 81.87 81.90 3.3K
14:38 81.92 81.92 81.92 81.92 2.9K
14:39 81.93 81.93 81.91 81.91 4.9K
14:41 81.87 81.88 81.87 81.88 2.9K
14:42 81.89 81.92 81.89 81.93 1.4K
14:43 81.95 81.98 81.95 81.97 12.5K
14:44 81.96 81.96 81.93 81.93 2.9K
14:45 81.96 82.00 81.96 82.00 4.4K
14:46 82.02 82.02 82.00 82.01 4.4K
14:47 82.01 82.01 82.01 82.01 1.3K
14:48 82.00 82.00 81.99 81.99 0.9K
14:49 82.01 82.01 81.99 81.99 2.9K
14:50 82.02 82.02 82.02 82.02 1.3K
14:51 82.05 82.05 82.05 82.05 10.5K
14:52 82.07 82.07 82.05 82.05 2.0K
14:53 82.08 82.08 82.08 82.08 2.2K
14:54 82.07 82.07 82.04 82.04 3.3K
14:55 82.11 82.13 82.11 82.13 2.4K
14:56 82.17 82.17 82.17 82.17 3.0K
14:57 82.18 82.22 82.18 82.22 5.3K
14:58 82.24 82.24 82.21 82.22 2.6K
14:59 82.23 82.25 82.23 82.25 5.9K
15:00 82.24 82.30 82.24 82.29 9.4K
15:01 82.28 82.28 82.28 82.28 4.5K
15:02 82.34 82.48 82.34 82.48 6.4K
15:03 82.50 82.53 82.48 82.52 4.3K
15:04 82.50 82.53 82.49 82.49 5.2K
15:05 82.54 82.54 82.48 82.53 14.9K
15:06 82.53 82.54 82.50 82.50 14.2K
15:07 82.50 82.50 82.47 82.47 4.2K
15:08 82.49 82.49 82.41 82.41 14.1K
15:09 82.43 82.44 82.41 82.44 5.7K
15:10 82.49 82.49 82.45 82.45 5.8K
15:11 82.45 82.45 82.45 82.45 1.9K
15:12 82.43 82.44 82.43 82.44 3.5K
15:13 82.46 82.48 82.46 82.48 4.5K
15:14 82.52 82.60 82.52 82.60 11.1K
15:15 82.61 82.69 82.61 82.69 19.6K
15:16 82.63 82.64 82.63 82.64 3.6K
15:17 82.65 82.73 82.65 82.73 8.0K
15:18 82.74 82.74 82.69 82.69 23.5K
15:19 82.70 82.70 82.69 82.69 7.4K
15:20 82.75 82.80 82.75 82.80 7.5K
15:21 82.81 82.86 82.81 82.85 10.7K
15:22 82.87 82.91 82.87 82.88 8.7K
15:23 82.92 82.92 82.92 82.92 3.4K
15:24 82.90 82.98 82.90 82.98 18.4K
15:25 82.99 82.99 82.93 82.93 5.3K
15:26 82.88 82.88 82.78 82.78 3.6K
15:27 82.81 82.81 82.79 82.79 13.0K
15:28 82.72 82.72 82.71 82.72 4.0K
15:29 82.80 82.89 82.80 82.86 7.3K
15:30 82.87 82.88 82.84 82.84 12.3K
15:31 82.80 82.81 82.74 82.74 11.3K
15:32 82.75 82.75 82.71 82.71 13.5K
15:33 82.73 82.73 82.73 82.73 1.5K
15:34 82.74 82.75 82.74 82.75 1.0K
15:35 82.76 82.79 82.76 82.79 6.9K
15:36 82.77 82.77 82.77 82.77 1.2K
15:37 82.79 82.80 82.79 82.80 4.6K
15:38 82.81 82.82 82.79 82.81 5.9K
15:39 82.84 82.84 82.75 82.75 6.1K
15:40 82.74 82.74 82.69 82.69 8.2K
15:41 82.64 82.64 82.58 82.61 18.0K
15:42 82.63 82.66 82.63 82.66 3.7K
15:43 82.65 82.65 82.62 82.62 3.5K
15:44 82.63 82.66 82.63 82.66 7.6K
15:45 82.64 82.71 82.64 82.71 11.8K
15:46 82.68 82.75 82.68 82.75 19.4K
15:47 82.72 82.85 82.72 82.85 15.1K
15:48 82.86 82.87 82.85 82.85 5.8K
15:49 82.88 82.89 82.87 82.89 10.2K
15:50 82.88 82.88 82.82 82.85 19.7K
15:51 82.83 82.84 82.83 82.84 3.5K
15:52 82.83 82.85 82.82 82.83 7.5K
15:53 82.79 82.81 82.74 82.81 18.9K
15:54 82.81 82.85 82.81 82.85 14.0K
15:55 82.81 82.81 82.75 82.75 23.1K
15:56 82.74 82.74 82.68 82.70 10.9K
15:57 82.71 82.73 82.60 82.65 13.8K
15:58 82.62 82.62 82.53 82.59 16.8K
15:59 82.56 82.56 82.47 82.50 67.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし