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 83.55 83.64 83.55 83.64 104.5K
09:31 83.61 83.62 83.50 83.50 13.5K
09:32 83.57 83.57 83.49 83.52 5.3K
09:33 83.51 83.52 83.51 83.51 3.7K
09:34 83.45 83.45 83.42 83.44 3.2K
09:35 83.47 83.48 83.41 83.42 7.7K
09:36 83.41 83.42 83.36 83.36 26.5K
09:37 83.35 83.36 83.29 83.30 13.0K
09:38 83.29 83.34 83.27 83.34 21.2K
09:39 83.35 83.48 83.35 83.44 11.0K
09:40 83.47 83.55 83.42 83.42 15.1K
09:41 83.43 83.45 83.38 83.44 19.7K
09:42 83.40 83.45 83.40 83.45 15.4K
09:43 83.42 83.48 83.40 83.48 9.2K
09:44 83.49 83.51 83.42 83.42 15.9K
09:45 83.43 83.44 83.40 83.44 4.7K
09:46 83.32 83.35 83.29 83.35 14.2K
09:47 83.35 83.36 83.25 83.27 16.6K
09:48 83.28 83.28 83.15 83.15 16.2K
09:49 83.17 83.18 83.13 83.18 27.0K
09:50 83.16 83.18 83.15 83.16 10.0K
09:51 83.13 83.13 83.03 83.08 16.6K
09:52 83.10 83.16 83.10 83.13 5.5K
09:53 83.11 83.17 83.11 83.17 3.6K
09:54 83.20 83.23 83.19 83.20 12.2K
09:55 83.22 83.25 83.22 83.25 5.5K
09:56 83.26 83.26 83.26 83.26 8.0K
09:57 83.27 83.30 83.27 83.30 3.6K
09:58 83.27 83.27 83.24 83.24 5.6K
09:59 83.25 83.29 83.25 83.29 0.7K
10:00 83.22 83.25 83.22 83.24 4.2K
10:01 83.29 83.30 83.24 83.24 8.1K
10:02 83.24 83.31 83.24 83.31 3.1K
10:03 83.30 83.30 83.30 83.30 1.4K
10:04 83.36 83.36 83.36 83.36 4.4K
10:05 83.34 83.35 83.34 83.35 3.5K
10:06 83.30 83.32 83.30 83.32 6.1K
10:07 83.28 83.28 83.28 83.28 1.5K
10:08 83.21 83.21 83.19 83.19 6.9K
10:09 83.22 83.26 83.22 83.22 2.8K
10:10 83.17 83.17 83.13 83.13 6.2K
10:11 83.19 83.19 83.08 83.08 2.3K
10:12 83.12 83.16 83.10 83.16 1.3K
10:13 83.21 83.21 83.21 83.21 3.2K
10:14 83.16 83.16 83.16 83.16 2.7K
10:16 83.11 83.16 83.11 83.16 5.6K
10:17 83.10 83.11 83.10 83.11 4.9K
10:18 83.09 83.10 83.08 83.08 4.6K
10:19 83.16 83.25 83.16 83.22 9.8K
10:20 83.23 83.25 83.23 83.25 2.6K
10:21 83.26 83.26 83.25 83.25 8.2K
10:22 83.17 83.21 83.17 83.21 2.2K
10:23 83.19 83.19 83.05 83.05 12.4K
10:24 83.03 83.03 82.90 82.92 8.3K
10:25 82.86 82.91 82.85 82.91 12.6K
10:26 82.87 82.89 82.83 82.83 9.9K
10:27 82.82 82.83 82.81 82.83 4.0K
10:28 82.96 82.97 82.96 82.97 8.6K
10:29 82.96 82.96 82.95 82.95 3.0K
10:30 82.96 82.96 82.96 82.96 0.6K
10:31 82.92 82.92 82.90 82.90 3.9K
10:32 82.95 82.95 82.93 82.93 5.9K
10:33 82.86 82.89 82.86 82.89 4.6K
10:34 82.87 82.87 82.83 82.83 2.9K
10:35 82.82 82.82 82.82 82.82 0.4K
10:36 82.84 82.84 82.83 82.83 1.8K
10:37 82.88 82.97 82.88 82.97 4.3K
10:38 83.06 83.09 83.06 83.09 2.9K
10:39 83.09 83.09 83.05 83.05 3.6K
10:40 83.06 83.06 83.06 83.06 8.9K
10:41 82.86 82.91 82.86 82.91 4.6K
10:42 82.77 82.77 82.63 82.66 7.2K
10:43 82.65 82.72 82.65 82.72 2.6K
10:44 82.69 82.69 82.60 82.60 1.1K
10:45 82.60 82.60 82.58 82.58 0.9K
10:46 82.58 82.59 82.58 82.59 1.4K
10:48 82.57 82.62 82.57 82.62 5.6K
10:49 82.52 82.52 82.48 82.48 3.8K
10:50 82.41 82.42 82.25 82.27 18.9K
10:51 82.24 82.25 82.16 82.23 6.7K
10:52 82.20 82.20 82.17 82.17 3.0K
10:53 82.12 82.17 82.09 82.14 13.7K
10:54 82.09 82.10 82.05 82.05 3.9K
10:55 82.02 82.02 81.96 82.02 11.0K
10:56 82.07 82.07 82.07 82.07 1.7K
10:57 81.98 81.98 81.97 81.97 2.6K
10:58 82.01 82.02 82.01 82.02 0.5K
10:59 81.93 81.94 81.83 81.94 5.5K
11:00 81.91 81.91 81.85 81.91 8.3K
11:01 81.94 81.96 81.93 81.94 4.3K
11:02 81.93 82.02 81.91 82.01 2.6K
11:03 82.05 82.14 82.05 82.08 6.0K
11:04 82.05 82.05 82.05 82.05 2.0K
11:05 82.11 82.12 82.11 82.12 2.1K
11:06 82.15 82.15 82.15 82.15 0.5K
11:07 82.19 82.20 82.18 82.19 2.4K
11:08 82.14 82.14 82.14 82.14 2.6K
11:10 82.23 82.23 82.21 82.21 1.0K
11:11 82.22 82.22 82.22 82.22 2.3K
11:12 82.18 82.19 82.18 82.19 1.8K
11:13 82.19 82.19 82.19 82.19 0.5K
11:14 82.17 82.20 82.14 82.17 3.9K
11:17 82.13 82.17 82.13 82.17 0.9K
11:18 82.17 82.17 82.17 82.17 1.0K
11:19 82.19 82.21 82.19 82.21 1.7K
11:20 82.17 82.17 82.17 82.17 3.4K
11:22 82.21 82.21 82.15 82.15 6.9K
11:23 82.15 82.18 82.15 82.18 1.7K
11:25 82.14 82.17 82.14 82.17 1.2K
11:26 82.18 82.18 82.15 82.16 4.4K
11:31 82.17 82.18 82.17 82.18 0.8K
11:33 82.12 82.12 82.12 82.12 1.8K
11:34 82.08 82.09 82.08 82.09 0.9K
11:35 82.08 82.08 82.07 82.07 1.9K
11:36 82.04 82.13 82.04 82.13 5.0K
11:37 82.26 82.28 82.26 82.28 1.1K
11:40 82.29 82.29 82.29 82.28 2.5K
11:41 82.26 82.29 82.26 82.26 3.9K
11:42 82.28 82.28 82.28 82.28 0.5K
11:43 82.32 82.33 82.32 82.33 1.8K
11:44 82.42 82.42 82.42 82.42 1.3K
11:45 82.39 82.39 82.32 82.32 4.3K
11:46 82.32 82.32 82.29 82.29 3.1K
11:49 82.29 82.29 82.29 82.29 1.5K
11:51 82.22 82.22 82.22 82.22 2.0K
11:52 82.18 82.18 82.15 82.15 1.7K
11:54 82.08 82.08 82.06 82.06 1.6K
11:55 82.05 82.05 82.05 82.05 1.1K
11:56 82.08 82.15 82.08 82.15 2.0K
11:58 82.14 82.14 82.14 82.14 1.8K
11:59 82.11 82.11 82.09 82.09 1.6K
12:01 82.14 82.14 82.10 82.10 1.6K
12:02 82.12 82.12 82.12 82.12 1.3K
12:03 82.07 82.07 82.07 82.07 0.3K
12:04 82.05 82.07 82.05 82.07 2.0K
12:07 82.02 82.02 82.02 82.02 2.3K
12:08 82.01 82.01 82.01 82.01 1.1K
12:10 82.05 82.05 82.05 82.05 0.8K
12:11 82.11 82.11 82.11 82.11 0.8K
12:12 82.07 82.07 82.04 82.04 5.2K
12:14 81.99 81.99 81.98 81.98 0.8K
12:15 81.97 81.97 81.95 81.97 1.8K
12:16 81.94 81.94 81.89 81.93 4.7K
12:17 81.94 81.98 81.92 81.98 1.5K
12:18 81.97 81.99 81.97 81.99 0.7K
12:19 82.04 82.06 82.04 82.05 0.8K
12:20 81.99 81.99 81.97 81.97 1.6K
12:21 81.96 81.97 81.96 81.96 3.5K
12:22 81.94 81.94 81.93 81.92 0.9K
12:23 81.96 81.96 81.96 81.96 0.5K
12:24 82.05 82.05 82.05 82.05 0.1K
12:25 82.04 82.05 82.04 82.05 6.0K
12:28 82.07 82.07 82.01 82.01 2.0K
12:30 82.00 82.00 82.00 82.00 1.0K
12:31 82.03 82.03 82.03 82.03 0.9K
12:33 82.05 82.05 82.05 82.05 0.8K
12:34 82.06 82.08 82.06 82.08 1.9K
12:38 81.98 81.98 81.95 81.95 1.6K
12:39 81.91 81.91 81.91 81.91 1.3K
12:41 81.86 81.86 81.83 81.83 2.2K
12:42 81.79 81.80 81.78 81.80 2.2K
12:43 81.80 81.80 81.79 81.79 1.4K
12:44 81.80 81.80 81.76 81.76 3.9K
12:45 81.74 81.74 81.74 81.74 2.9K
12:47 81.72 81.72 81.68 81.68 7.9K
12:48 81.68 81.70 81.65 81.65 12.3K
12:50 81.65 81.68 81.65 81.68 2.3K
12:51 81.63 81.64 81.63 81.64 2.0K
12:52 81.68 81.68 81.68 81.68 3.0K
12:53 81.66 81.66 81.66 81.66 0.8K
12:54 81.69 81.79 81.68 81.78 12.7K
12:55 81.80 81.81 81.80 81.81 1.7K
12:56 81.81 81.81 81.80 81.81 1.9K
12:57 81.81 81.81 81.78 81.78 4.4K
12:58 81.77 81.79 81.72 81.72 13.7K
12:59 81.70 81.70 81.69 81.69 7.7K
13:00 81.69 81.69 81.69 81.69 4.0K
13:01 81.72 81.73 81.70 81.73 1.8K
13:02 81.73 81.73 81.73 81.73 0.2K
13:03 81.72 81.72 81.69 81.69 2.1K
13:04 81.68 81.68 81.66 81.66 1.1K
13:05 81.60 81.62 81.60 81.60 6.0K
13:06 81.56 81.56 81.51 81.52 6.6K
13:07 81.53 81.53 81.53 81.53 1.4K
13:08 81.59 81.59 81.56 81.56 3.1K
13:09 81.62 81.62 81.58 81.58 2.9K
13:10 81.52 81.56 81.50 81.55 8.9K
13:12 81.55 81.55 81.54 81.54 1.6K
13:13 81.51 81.52 81.51 81.52 2.3K
13:14 81.51 81.51 81.51 81.51 0.5K
13:15 81.52 81.56 81.52 81.56 8.2K
13:16 81.51 81.53 81.47 81.53 10.3K
13:17 81.50 81.52 81.49 81.49 4.5K
13:18 81.51 81.51 81.51 81.51 0.7K
13:19 81.47 81.47 81.24 81.24 18.2K
13:20 81.24 81.25 81.04 81.04 29.3K
13:21 81.10 81.11 81.05 81.06 11.6K
13:22 81.04 81.07 81.02 81.02 14.1K
13:23 80.96 80.96 80.90 80.90 18.7K
13:24 80.92 81.01 80.92 81.01 8.0K
13:25 80.99 81.03 80.99 81.03 5.0K
13:26 81.01 81.01 80.94 80.94 7.6K
13:27 80.88 80.97 80.88 80.97 13.6K
13:28 81.00 81.00 80.96 80.96 3.4K
13:29 80.95 80.99 80.95 80.99 2.4K
13:30 81.02 81.05 81.02 81.02 7.4K
13:31 80.94 81.01 80.94 81.01 6.0K
13:32 80.98 81.01 80.97 80.99 5.3K
13:33 80.94 80.97 80.94 80.95 4.6K
13:34 80.90 80.93 80.90 80.93 4.7K
13:35 80.91 80.94 80.90 80.94 4.9K
13:36 80.82 80.85 80.82 80.82 5.5K
13:37 80.77 80.77 80.63 80.64 17.4K
13:38 80.66 80.71 80.66 80.71 3.2K
13:39 80.63 80.67 80.63 80.66 2.7K
13:40 80.67 80.71 80.67 80.70 4.4K
13:41 80.72 80.81 80.72 80.79 5.5K
13:42 80.86 81.00 80.86 80.99 12.8K
13:43 81.00 81.00 81.00 81.00 2.7K
13:44 81.03 81.04 81.03 81.04 6.3K
13:45 81.13 81.13 81.12 81.12 4.3K
13:46 81.12 81.12 81.05 81.05 5.3K
13:47 81.04 81.09 81.04 81.09 2.0K
13:48 81.13 81.13 81.03 81.03 3.6K
13:49 80.98 81.07 80.98 81.07 2.0K
13:50 81.12 81.12 81.02 81.02 4.2K
13:51 81.02 81.04 81.02 81.03 3.3K
13:52 80.90 80.90 80.86 80.87 4.2K
13:53 80.96 81.01 80.95 81.01 2.3K
13:54 81.03 81.03 81.03 81.03 1.3K
13:55 81.02 81.03 81.02 81.03 0.9K
13:56 81.06 81.06 81.04 81.04 1.7K
13:57 81.07 81.21 81.07 81.20 7.5K
13:58 81.22 81.28 81.21 81.26 5.4K
13:59 81.35 81.36 81.31 81.34 31.6K
14:00 81.30 81.31 81.27 81.27 4.7K
14:01 81.26 81.26 81.25 81.25 2.1K
14:02 81.21 81.26 81.21 81.23 5.0K
14:03 81.17 81.22 81.17 81.22 4.5K
14:04 81.24 81.25 81.18 81.18 10.4K
14:05 81.18 81.20 81.14 81.18 18.9K
14:06 81.23 81.29 81.23 81.29 2.3K
14:07 81.26 81.26 81.26 81.26 0.9K
14:08 81.27 81.30 81.27 81.30 4.1K
14:09 81.28 81.29 81.28 81.29 3.7K
14:10 81.27 81.30 81.27 81.30 1.9K
14:12 81.30 81.30 81.28 81.28 2.2K
14:14 81.27 81.27 81.27 81.27 1.8K
14:16 81.31 81.31 81.27 81.27 3.8K
14:18 81.36 81.41 81.36 81.41 2.0K
14:19 81.42 81.45 81.42 81.45 3.5K
14:20 81.44 81.44 81.44 81.44 2.3K
14:21 81.32 81.32 81.31 81.32 1.8K
14:23 81.32 81.34 81.32 81.34 2.5K
14:24 81.29 81.29 81.25 81.25 8.5K
14:25 81.28 81.28 81.21 81.21 6.0K
14:26 81.20 81.28 81.19 81.28 14.2K
14:27 81.22 81.22 81.19 81.19 4.4K
14:28 81.18 81.18 81.14 81.17 4.4K
14:30 81.19 81.19 81.19 81.19 0.6K
14:31 81.21 81.25 81.21 81.25 1.7K
14:32 81.28 81.33 81.28 81.33 1.7K
14:33 81.32 81.32 81.31 81.31 1.4K
14:34 81.34 81.34 81.34 81.34 6.8K
14:35 81.31 81.31 81.31 81.31 2.0K
14:36 81.34 81.37 81.34 81.36 2.7K
14:37 81.34 81.34 81.34 81.34 1.2K
14:38 81.28 81.28 81.28 81.27 0.2K
14:39 81.29 81.29 81.29 81.29 1.5K
14:41 81.28 81.29 81.28 81.29 1.0K
14:42 81.28 81.28 81.28 81.28 2.2K
14:44 81.26 81.27 81.26 81.27 1.3K
14:45 81.29 81.32 81.29 81.32 1.8K
14:46 81.37 81.37 81.34 81.37 2.4K
14:49 81.39 81.39 81.36 81.36 0.6K
14:50 81.31 81.32 81.31 81.32 2.9K
14:51 81.29 81.33 81.29 81.33 2.9K
14:52 81.31 81.31 81.31 81.31 2.1K
14:54 81.34 81.34 81.34 81.34 0.8K
14:55 81.31 81.31 81.31 81.31 1.3K
14:56 81.30 81.31 81.30 81.31 4.0K
14:57 81.32 81.32 81.32 81.32 0.4K
14:58 81.28 81.28 81.25 81.25 1.5K
14:59 81.23 81.23 81.20 81.20 1.4K
15:00 81.24 81.28 81.23 81.28 7.1K
15:02 81.30 81.30 81.30 81.30 3.3K
15:03 81.24 81.24 81.19 81.19 1.7K
15:04 81.18 81.21 81.18 81.18 4.1K
15:05 81.20 81.20 81.20 81.20 2.6K
15:06 81.30 81.30 81.30 81.30 5.8K
15:07 81.24 81.24 81.20 81.20 2.4K
15:08 81.19 81.21 81.19 81.21 2.1K
15:09 81.24 81.24 81.24 81.24 0.9K
15:10 81.23 81.24 81.23 81.24 2.8K
15:11 81.24 81.24 81.21 81.22 2.9K
15:12 81.26 81.26 81.26 81.26 0.6K
15:13 81.22 81.24 81.22 81.24 4.7K
15:15 81.18 81.18 81.13 81.13 3.2K
15:16 81.20 81.23 81.20 81.23 2.1K
15:17 81.25 81.25 81.25 81.25 1.3K
15:19 81.23 81.23 81.23 81.23 0.3K
15:20 81.23 81.23 81.20 81.20 2.7K
15:21 81.23 81.23 81.20 81.19 1.7K
15:22 81.26 81.26 81.26 81.26 3.0K
15:23 81.27 81.27 81.26 81.26 3.7K
15:24 81.25 81.25 81.25 81.25 0.5K
15:25 81.22 81.23 81.20 81.23 1.5K
15:26 81.23 81.23 81.22 81.22 1.7K
15:27 81.22 81.23 81.22 81.23 2.8K
15:29 81.20 81.22 81.20 81.20 7.2K
15:30 81.21 81.30 81.21 81.30 13.3K
15:31 81.38 81.38 81.38 81.38 0.4K
15:32 81.36 81.36 81.35 81.35 3.8K
15:33 81.33 81.33 81.33 81.33 0.4K
15:34 81.30 81.30 81.30 81.30 3.7K
15:35 81.34 81.34 81.34 81.34 0.4K
15:36 81.35 81.35 81.35 81.35 1.1K
15:37 81.32 81.33 81.32 81.33 1.6K
15:38 81.33 81.33 81.31 81.31 1.6K
15:39 81.30 81.32 81.29 81.31 3.7K
15:40 81.34 81.34 81.33 81.33 3.1K
15:41 81.33 81.33 81.30 81.30 7.2K
15:43 81.33 81.33 81.33 81.33 1.7K
15:44 81.35 81.35 81.35 81.35 4.9K
15:45 81.35 81.35 81.35 81.35 1.5K
15:46 81.38 81.38 81.38 81.38 1.4K
15:47 81.41 81.41 81.41 81.41 2.8K
15:48 81.42 81.42 81.42 81.42 1.3K
15:49 81.41 81.41 81.38 81.38 3.4K
15:50 81.35 81.37 81.33 81.33 6.7K
15:51 81.31 81.34 81.30 81.33 9.2K
15:52 81.32 81.33 81.32 81.33 5.3K
15:53 81.34 81.36 81.34 81.34 8.5K
15:54 81.35 81.39 81.35 81.39 8.6K
15:55 81.43 81.48 81.43 81.48 11.7K
15:56 81.50 81.50 81.46 81.46 12.1K
15:57 81.45 81.49 81.42 81.48 14.4K
15:58 81.47 81.47 81.45 81.46 13.2K
15:59 81.46 81.46 81.33 81.33 78.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし