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 81.89 81.89 81.82 81.89 71.5K
09:31 81.87 82.00 81.87 82.00 10.7K
09:32 82.01 82.01 81.87 81.87 15.8K
09:33 81.91 81.97 81.88 81.88 6.4K
09:34 81.84 81.87 81.84 81.86 2.9K
09:35 81.95 82.05 81.95 82.05 7.7K
09:36 82.11 82.18 82.11 82.18 8.0K
09:37 82.18 82.26 82.17 82.20 13.7K
09:38 82.22 82.22 82.16 82.16 7.2K
09:39 82.16 82.16 82.02 82.02 16.4K
09:40 82.07 82.07 82.04 82.05 2.6K
09:41 82.08 82.08 82.07 82.07 3.0K
09:42 82.02 82.02 82.00 82.00 2.5K
09:43 81.98 82.11 81.98 82.11 14.3K
09:44 82.13 82.14 82.12 82.14 5.8K
09:45 82.12 82.12 82.06 82.06 2.0K
09:46 82.04 82.05 82.04 82.05 2.6K
09:47 82.07 82.07 81.97 81.98 4.7K
09:48 82.01 82.01 81.97 81.97 3.9K
09:49 81.96 81.98 81.96 81.98 2.5K
09:50 81.97 82.00 81.97 81.99 9.4K
09:51 82.04 82.05 82.03 82.04 8.1K
09:52 82.00 82.12 82.00 82.12 1.8K
09:53 82.16 82.22 82.16 82.18 13.7K
09:54 82.20 82.20 82.05 82.05 17.1K
09:55 82.04 82.23 82.04 82.23 8.4K
09:56 82.24 82.25 82.22 82.22 4.6K
09:57 82.31 82.31 82.31 82.31 3.3K
09:58 82.36 82.36 82.36 82.36 1.1K
09:59 82.36 82.36 82.33 82.33 3.0K
10:00 82.28 82.28 82.28 82.28 0.7K
10:01 82.27 82.27 82.24 82.24 2.0K
10:02 82.20 82.23 82.20 82.23 5.2K
10:03 82.31 82.52 82.31 82.52 13.6K
10:04 82.60 82.63 82.59 82.59 11.6K
10:05 82.61 82.62 82.52 82.58 4.5K
10:06 82.45 82.49 82.45 82.49 2.9K
10:07 82.50 82.65 82.50 82.65 7.7K
10:08 82.65 82.70 82.65 82.70 10.5K
10:09 82.72 82.72 82.67 82.67 3.3K
10:10 82.64 82.64 82.64 82.64 3.4K
10:12 82.66 82.66 82.66 82.66 0.8K
10:13 82.78 82.78 82.70 82.76 1.8K
10:14 82.78 82.82 82.78 82.81 6.3K
10:15 82.79 82.79 82.79 82.79 0.8K
10:16 82.67 82.68 82.67 82.68 2.0K
10:17 82.73 82.73 82.73 82.73 2.1K
10:18 82.79 82.81 82.79 82.79 5.4K
10:19 82.80 82.80 82.77 82.77 1.8K
10:20 82.80 82.92 82.80 82.92 9.4K
10:21 82.94 82.96 82.88 82.88 9.5K
10:22 82.89 82.94 82.89 82.93 8.2K
10:23 82.91 82.91 82.85 82.88 4.1K
10:24 82.93 82.95 82.93 82.95 4.1K
10:25 82.93 82.95 82.93 82.95 4.3K
10:26 82.89 82.95 82.88 82.95 3.4K
10:27 82.98 82.98 82.91 82.93 4.1K
10:28 82.95 82.95 82.95 82.95 1.2K
10:29 82.92 82.92 82.91 82.92 1.9K
10:30 82.90 82.90 82.90 82.90 2.5K
10:31 82.73 82.79 82.73 82.78 4.4K
10:32 82.78 82.88 82.78 82.84 3.6K
10:34 82.80 82.82 82.79 82.79 11.4K
10:36 82.74 82.83 82.74 82.81 2.6K
10:37 82.86 82.86 82.86 82.86 1.4K
10:38 82.88 82.88 82.88 82.88 2.9K
10:39 83.00 83.00 83.00 83.00 2.4K
10:40 83.01 83.01 82.84 82.84 13.0K
10:41 82.74 82.79 82.74 82.79 15.7K
10:42 82.79 82.82 82.79 82.82 12.1K
10:43 82.83 82.83 82.82 82.82 5.6K
10:44 82.84 82.84 82.82 82.83 7.7K
10:45 82.88 82.88 82.85 82.85 3.9K
10:46 82.80 82.80 82.80 82.80 2.2K
10:48 82.71 82.71 82.66 82.66 2.1K
10:49 82.65 82.65 82.56 82.58 1.2K
10:50 82.57 82.57 82.56 82.56 9.2K
10:51 82.54 82.54 82.52 82.52 2.0K
10:52 82.47 82.49 82.45 82.47 13.9K
10:53 82.47 82.47 82.47 82.47 1.9K
10:54 82.37 82.41 82.35 82.41 3.7K
10:55 82.35 82.38 82.35 82.37 2.8K
10:56 82.36 82.36 82.36 82.36 2.4K
10:57 82.44 82.49 82.44 82.49 14.8K
10:58 82.45 82.46 82.43 82.43 51.2K
10:59 82.42 82.43 82.42 82.43 4.8K
11:00 82.33 82.33 82.33 82.33 3.5K
11:01 82.36 82.50 82.36 82.50 5.4K
11:02 82.47 82.49 82.47 82.49 12.8K
11:03 82.48 82.48 82.48 82.48 5.0K
11:04 82.54 82.59 82.54 82.59 5.1K
11:05 82.56 82.56 82.56 82.56 2.5K
11:06 82.52 82.52 82.46 82.46 2.7K
11:07 82.46 82.46 82.46 82.46 2.9K
11:08 82.56 82.56 82.56 82.56 4.6K
11:10 82.50 82.50 82.41 82.41 3.4K
11:11 82.35 82.35 82.26 82.26 12.2K
11:12 82.26 82.30 82.23 82.23 14.2K
11:14 82.27 82.27 82.27 82.27 0.7K
11:15 82.30 82.30 82.17 82.17 2.1K
11:16 82.17 82.17 82.17 82.17 0.3K
11:17 82.13 82.15 82.07 82.07 3.8K
11:18 82.13 82.22 82.13 82.22 4.0K
11:19 82.25 82.27 82.25 82.27 7.1K
11:22 82.32 82.32 82.32 82.32 1.8K
11:23 82.43 82.43 82.43 82.43 0.2K
11:24 82.42 82.42 82.39 82.39 1.2K
11:25 82.51 82.51 82.46 82.50 6.6K
11:26 82.54 82.54 82.53 82.54 4.9K
11:28 82.51 82.51 82.51 82.51 0.8K
11:29 82.55 82.56 82.54 82.56 1.6K
11:30 82.56 82.56 82.56 82.56 4.9K
11:31 82.54 82.55 82.54 82.54 6.0K
11:32 82.46 82.49 82.46 82.49 2.7K
11:33 82.48 82.48 82.48 82.48 1.1K
11:34 82.56 82.56 82.56 82.56 3.4K
11:35 82.54 82.54 82.54 82.54 0.3K
11:36 82.55 82.57 82.55 82.57 4.1K
11:37 82.57 82.61 82.57 82.61 4.0K
11:38 82.63 82.63 82.61 82.62 21.6K
11:39 82.67 82.68 82.67 82.68 2.1K
11:40 82.66 82.66 82.63 82.64 2.4K
11:41 82.65 82.69 82.65 82.69 6.5K
11:42 82.70 82.70 82.70 82.70 1.4K
11:43 82.65 82.65 82.58 82.58 3.1K
11:44 82.62 82.68 82.62 82.68 11.2K
11:47 82.66 82.72 82.66 82.73 2.0K
11:48 82.75 82.75 82.72 82.72 10.3K
11:49 82.70 82.73 82.69 82.73 3.0K
11:50 82.69 82.75 82.69 82.69 7.1K
11:51 82.71 82.72 82.62 82.62 11.4K
11:52 82.65 82.67 82.65 82.67 1.6K
11:53 82.64 82.64 82.64 82.64 4.7K
11:55 82.70 82.70 82.67 82.69 7.2K
11:56 82.70 82.70 82.69 82.70 0.6K
11:57 82.66 82.66 82.65 82.65 2.8K
11:58 82.61 82.64 82.60 82.64 5.0K
11:59 82.63 82.63 82.63 82.63 1.5K
12:00 82.61 82.61 82.57 82.58 5.1K
12:01 82.60 82.60 82.60 82.60 3.1K
12:02 82.61 82.61 82.58 82.58 4.0K
12:03 82.51 82.51 82.49 82.49 1.6K
12:04 82.47 82.48 82.47 82.48 2.5K
12:05 82.49 82.55 82.49 82.55 4.9K
12:06 82.51 82.51 82.51 82.51 0.6K
12:07 82.59 82.59 82.54 82.54 3.6K
12:08 82.49 82.54 82.47 82.54 1.8K
12:09 82.58 82.59 82.58 82.59 2.8K
12:10 82.60 82.65 82.60 82.65 5.1K
12:11 82.55 82.56 82.55 82.56 3.0K
12:12 82.58 82.58 82.58 82.58 2.1K
12:13 82.52 82.52 82.52 82.52 0.2K
12:14 82.51 82.51 82.49 82.49 1.2K
12:15 82.49 82.49 82.48 82.48 2.5K
12:16 82.40 82.40 82.31 82.31 7.6K
12:17 82.29 82.31 82.29 82.30 16.9K
12:18 82.31 82.31 82.31 82.31 2.4K
12:20 82.29 82.31 82.27 82.31 1.6K
12:21 82.31 82.31 82.26 82.26 1.7K
12:22 82.28 82.29 82.28 82.29 2.5K
12:23 82.23 82.24 82.23 82.24 2.1K
12:24 82.24 82.24 82.24 82.24 2.8K
12:25 82.29 82.32 82.28 82.31 2.6K
12:26 82.29 82.29 82.24 82.25 2.7K
12:27 82.24 82.30 82.24 82.30 1.3K
12:28 82.30 82.30 82.27 82.27 2.1K
12:29 82.28 82.28 82.28 82.28 1.9K
12:30 82.25 82.25 82.25 82.25 1.1K
12:34 82.35 82.35 82.35 82.35 1.2K
12:36 82.44 82.44 82.44 82.44 1.1K
12:37 82.37 82.37 82.35 82.35 2.3K
12:41 82.36 82.38 82.36 82.38 7.8K
12:44 82.42 82.42 82.42 82.42 0.2K
12:45 82.43 82.43 82.43 82.43 1.9K
12:46 82.38 82.38 82.38 82.38 0.9K
12:48 82.28 82.28 82.28 82.28 4.3K
12:51 82.42 82.42 82.42 82.42 3.6K
12:52 82.39 82.39 82.39 82.39 2.0K
12:54 82.33 82.33 82.32 82.32 2.1K
12:56 82.37 82.37 82.37 82.37 1.0K
12:57 82.35 82.36 82.35 82.36 3.3K
12:59 82.31 82.31 82.31 82.31 1.6K
13:00 82.25 82.25 82.25 82.25 1.2K
13:01 82.20 82.23 82.20 82.23 1.5K
13:02 82.22 82.22 82.22 82.22 0.1K
13:03 82.22 82.22 82.12 82.13 4.1K
13:04 82.14 82.14 82.14 82.14 1.0K
13:05 82.06 82.06 82.04 82.04 2.8K
13:06 82.05 82.05 82.05 82.04 0.7K
13:07 82.04 82.04 81.98 81.98 11.5K
13:08 82.05 82.16 82.05 82.16 4.1K
13:10 82.19 82.19 82.19 82.18 0.2K
13:11 82.19 82.21 82.19 82.19 11.4K
13:12 82.20 82.20 82.20 82.20 0.9K
13:13 82.20 82.20 82.16 82.18 2.3K
13:15 82.19 82.19 82.16 82.18 0.9K
13:16 82.15 82.20 82.15 82.20 2.3K
13:17 82.13 82.13 82.13 82.13 4.4K
13:19 82.11 82.11 82.11 82.11 1.3K
13:21 82.17 82.18 82.17 82.18 4.3K
13:22 82.15 82.15 82.12 82.12 2.3K
13:23 82.07 82.07 82.07 82.07 1.3K
13:24 82.06 82.09 82.06 82.09 1.4K
13:25 82.15 82.15 82.12 82.12 3.3K
13:26 82.10 82.14 82.10 82.14 1.8K
13:27 82.14 82.14 82.12 82.12 0.9K
13:28 82.07 82.07 82.07 82.07 3.1K
13:29 82.03 82.05 82.01 82.01 2.7K
13:30 82.00 82.02 82.00 82.02 3.9K
13:31 81.98 81.98 81.91 81.91 5.6K
13:32 81.89 81.90 81.83 81.83 7.0K
13:33 81.86 81.86 81.74 81.74 38.7K
13:34 81.77 81.77 81.72 81.77 14.7K
13:35 81.74 81.76 81.70 81.69 9.5K
13:36 81.67 81.79 81.67 81.79 7.2K
13:37 81.89 81.89 81.88 81.88 1.4K
13:38 81.92 81.98 81.92 81.98 3.0K
13:39 81.99 81.99 81.99 81.99 1.3K
13:40 82.07 82.07 82.07 82.07 6.9K
13:42 82.00 82.10 82.00 82.09 3.0K
13:43 82.10 82.10 82.10 82.10 3.8K
13:45 82.09 82.09 82.09 82.09 0.4K
13:46 82.08 82.08 82.08 82.08 0.7K
13:47 82.13 82.13 82.13 82.13 2.8K
13:48 82.15 82.19 82.15 82.19 1.0K
13:49 82.14 82.14 82.10 82.10 1.9K
13:50 82.10 82.14 82.10 82.14 2.4K
13:51 82.17 82.19 82.17 82.19 2.8K
13:52 82.20 82.25 82.19 82.25 5.6K
13:53 82.25 82.27 82.23 82.23 4.7K
13:54 82.24 82.25 82.24 82.25 1.3K
13:55 82.32 82.32 82.32 82.32 4.2K
13:58 82.20 82.21 82.17 82.21 17.0K
13:59 82.22 82.22 82.20 82.20 2.5K
14:00 82.30 82.50 82.30 82.50 17.7K
14:01 82.46 82.46 82.36 82.36 1.5K
14:03 82.12 82.15 82.10 82.10 2.0K
14:04 82.15 82.15 82.10 82.12 2.3K
14:05 82.04 82.04 81.97 81.98 4.2K
14:07 82.08 82.17 82.08 82.17 6.2K
14:10 82.04 82.05 82.01 82.02 2.1K
14:12 82.10 82.10 82.02 82.02 19.2K
14:13 81.99 82.15 81.98 82.15 6.8K
14:14 82.16 82.16 82.16 82.16 2.1K
14:15 82.16 82.22 82.16 82.20 7.1K
14:16 82.18 82.25 82.18 82.20 4.7K
14:17 82.17 82.23 82.17 82.23 2.2K
14:18 82.16 82.16 82.16 82.16 1.0K
14:20 82.14 82.14 82.14 82.14 1.4K
14:22 82.14 82.14 82.13 82.13 4.3K
14:23 82.13 82.13 82.13 82.13 3.2K
14:25 82.23 82.23 82.23 82.23 2.9K
14:26 82.22 82.22 82.22 82.22 0.2K
14:27 82.14 82.17 82.14 82.17 2.9K
14:29 82.15 82.15 82.13 82.13 1.9K
14:30 82.12 82.12 82.12 82.12 2.1K
14:31 82.21 82.21 82.21 82.21 2.0K
14:32 82.31 82.33 82.31 82.33 4.1K
14:33 82.34 82.46 82.34 82.46 2.1K
14:34 82.46 82.46 82.39 82.39 2.5K
14:35 82.28 82.28 82.16 82.21 3.8K
14:36 82.17 82.31 82.17 82.26 3.0K
14:37 82.28 82.28 82.28 82.28 2.4K
14:38 82.34 82.39 82.34 82.39 0.7K
14:39 82.36 82.39 82.24 82.24 7.5K
14:40 82.19 82.30 82.19 82.30 1.5K
14:41 82.30 82.30 82.29 82.29 4.4K
14:42 82.43 82.45 82.43 82.45 2.7K
14:43 82.41 82.41 82.39 82.39 1.2K
14:44 82.36 82.36 82.34 82.34 0.8K
14:45 82.25 82.31 82.25 82.31 1.7K
14:46 82.26 82.29 82.26 82.29 0.8K
14:47 82.36 82.38 82.32 82.32 1.2K
14:48 82.25 82.25 82.25 82.25 0.7K
14:49 82.29 82.29 82.28 82.28 1.4K
14:50 82.20 82.20 82.20 82.20 0.9K
14:51 82.13 82.13 82.13 82.13 0.6K
14:52 82.14 82.14 82.05 82.05 2.7K
14:53 81.93 81.93 81.93 81.93 0.3K
14:54 81.93 81.93 81.85 81.90 7.0K
14:55 81.88 81.88 81.79 81.81 5.3K
14:56 81.85 81.85 81.75 81.75 4.2K
14:57 81.66 81.67 81.65 81.65 3.2K
14:58 81.64 81.64 81.64 81.64 4.2K
14:59 81.66 81.66 81.66 81.66 0.7K
15:00 81.58 81.64 81.58 81.64 8.0K
15:01 81.66 81.72 81.66 81.72 4.8K
15:02 81.81 81.81 81.73 81.73 1.1K
15:03 81.78 81.80 81.76 81.80 1.2K
15:04 81.80 81.89 81.80 81.88 4.4K
15:05 81.94 81.96 81.88 81.88 3.3K
15:06 81.90 81.93 81.82 81.82 2.0K
15:07 81.86 81.86 81.82 81.82 1.8K
15:08 81.80 81.82 81.80 81.82 2.8K
15:09 81.84 81.85 81.84 81.85 1.6K
15:10 81.84 81.84 81.83 81.83 1.4K
15:11 81.83 81.83 81.83 81.83 1.9K
15:12 81.92 81.92 81.84 81.84 2.1K
15:13 81.78 82.16 81.78 82.16 24.5K
15:14 82.09 82.28 82.09 82.20 21.0K
15:15 82.23 82.23 82.07 82.07 46.0K
15:16 82.06 82.11 82.06 82.11 10.5K
15:17 82.10 82.13 82.07 82.13 5.7K
15:18 82.05 82.05 81.98 82.05 3.0K
15:19 82.05 82.05 82.00 82.04 12.0K
15:20 81.96 81.97 81.96 81.96 1.5K
15:21 82.07 82.17 82.07 82.13 2.8K
15:22 82.11 82.11 82.09 82.09 1.7K
15:23 82.11 82.12 82.11 82.11 2.6K
15:24 82.08 82.08 81.94 81.94 1.0K
15:25 81.94 81.97 81.94 81.97 4.5K
15:26 81.95 81.95 81.95 81.95 0.8K
15:27 81.89 81.89 81.77 81.77 2.5K
15:28 81.77 81.80 81.77 81.80 7.2K
15:29 81.79 81.79 81.78 81.78 7.9K
15:30 81.76 81.86 81.76 81.84 8.2K
15:31 81.83 81.92 81.83 81.92 4.2K
15:33 81.98 81.98 81.93 81.93 2.0K
15:34 81.95 81.95 81.94 81.93 1.0K
15:35 81.93 81.95 81.91 81.95 2.2K
15:36 82.03 82.06 82.03 82.04 7.9K
15:37 82.05 82.05 82.03 82.05 2.6K
15:38 82.04 82.04 82.03 82.03 1.7K
15:39 82.10 82.11 82.07 82.07 1.2K
15:40 82.09 82.10 82.09 82.10 2.0K
15:41 82.10 82.16 82.10 82.16 1.8K
15:42 82.14 82.14 82.02 82.02 2.0K
15:43 82.09 82.09 82.08 82.08 1.9K
15:44 82.07 82.07 82.07 82.07 2.6K
15:45 82.00 82.00 82.00 82.00 0.9K
15:46 81.98 81.98 81.98 81.98 1.4K
15:47 82.00 82.05 82.00 82.05 2.2K
15:48 82.05 82.06 82.03 82.06 4.9K
15:49 82.00 82.00 81.98 81.98 2.4K
15:50 82.03 82.03 81.94 81.95 7.8K
15:51 81.90 81.92 81.90 81.90 4.1K
15:52 81.90 81.96 81.89 81.96 5.2K
15:53 81.94 81.96 81.94 81.96 3.4K
15:54 81.97 81.97 81.93 81.93 3.9K
15:55 81.91 81.94 81.90 81.90 5.2K
15:56 81.90 81.92 81.89 81.92 2.9K
15:57 81.94 81.95 81.91 81.91 5.6K
15:58 81.88 81.88 81.84 81.85 8.6K
15:59 81.82 81.85 81.76 81.76 53.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし