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 82.84 82.87 82.81 82.82 51.8K
09:31 82.78 82.83 82.74 82.74 5.0K
09:32 82.82 82.82 82.73 82.74 5.1K
09:33 82.68 82.68 82.61 82.68 12.1K
09:34 82.66 82.68 82.64 82.66 5.9K
09:35 82.59 82.68 82.56 82.68 17.7K
09:36 82.70 82.91 82.70 82.84 9.1K
09:37 82.91 82.96 82.91 82.93 9.6K
09:38 82.92 83.00 82.92 83.00 4.1K
09:39 82.96 82.96 82.93 82.93 8.7K
09:40 82.93 82.95 82.89 82.89 7.8K
09:41 82.85 82.86 82.79 82.79 44.0K
09:42 82.81 82.81 82.75 82.76 8.3K
09:43 82.75 82.75 82.72 82.74 6.2K
09:44 82.70 82.78 82.70 82.78 15.2K
09:45 82.79 82.84 82.78 82.84 5.2K
09:46 82.88 82.89 82.87 82.89 3.3K
09:47 82.94 82.94 82.90 82.90 3.4K
09:48 82.98 82.98 82.93 82.93 2.1K
09:49 82.91 82.91 82.80 82.80 7.3K
09:50 82.81 82.81 82.79 82.80 8.6K
09:51 82.74 82.74 82.74 82.74 5.8K
09:52 82.67 82.69 82.63 82.65 4.8K
09:53 82.66 82.66 82.63 82.63 5.9K
09:54 82.67 82.72 82.67 82.69 4.0K
09:55 82.70 82.70 82.70 82.70 0.9K
09:56 82.68 82.71 82.68 82.71 7.9K
09:57 82.76 82.83 82.76 82.83 5.6K
09:58 82.82 82.82 82.77 82.80 11.4K
09:59 82.78 82.78 82.78 82.78 1.0K
10:00 82.77 82.84 82.77 82.83 11.0K
10:01 82.85 82.85 82.79 82.79 5.0K
10:02 82.80 82.83 82.78 82.78 4.4K
10:04 82.85 82.85 82.85 82.85 1.2K
10:05 82.89 82.93 82.89 82.91 4.3K
10:06 82.89 82.91 82.84 82.84 2.5K
10:07 82.82 82.86 82.82 82.85 2.4K
10:08 82.85 82.86 82.71 82.71 17.1K
10:09 82.74 82.79 82.74 82.79 5.5K
10:10 82.83 82.84 82.83 82.84 2.6K
10:11 82.80 82.80 82.80 82.80 3.1K
10:12 82.94 82.94 82.90 82.90 3.9K
10:13 82.92 82.92 82.90 82.90 7.6K
10:14 82.95 82.95 82.94 82.95 5.6K
10:15 82.98 83.01 82.96 83.01 7.7K
10:16 83.00 83.04 83.00 83.02 6.8K
10:17 82.99 82.99 82.89 82.95 9.0K
10:18 82.95 83.05 82.95 83.03 10.2K
10:19 83.05 83.14 83.04 83.14 10.6K
10:20 83.14 83.19 83.07 83.11 15.0K
10:21 83.09 83.09 83.06 83.07 5.6K
10:22 83.09 83.09 83.09 83.09 6.6K
10:23 83.05 83.05 83.00 83.00 2.9K
10:24 83.00 83.01 83.00 83.01 3.1K
10:25 83.05 83.07 83.05 83.07 4.9K
10:26 83.09 83.09 83.05 83.05 4.5K
10:27 82.99 83.01 82.99 83.00 3.1K
10:29 83.08 83.08 83.08 83.08 0.2K
10:30 83.09 83.09 83.09 83.09 4.5K
10:31 83.09 83.09 83.07 83.07 2.4K
10:32 83.01 83.01 82.99 83.01 2.6K
10:33 83.07 83.09 83.07 83.09 3.0K
10:34 83.18 83.20 83.18 83.18 3.0K
10:35 83.18 83.18 83.18 83.18 1.9K
10:36 83.20 83.20 83.20 83.20 1.5K
10:38 83.15 83.16 83.15 83.16 4.6K
10:39 83.14 83.16 83.12 83.16 3.8K
10:40 83.20 83.22 83.17 83.21 4.0K
10:41 83.24 83.24 83.21 83.21 15.6K
10:42 83.21 83.24 83.21 83.23 6.2K
10:43 83.22 83.26 83.22 83.26 8.9K
10:44 83.24 83.29 83.24 83.29 9.5K
10:46 83.18 83.25 83.17 83.25 10.5K
10:47 83.22 83.27 83.22 83.27 7.0K
10:48 83.29 83.31 83.28 83.31 6.4K
10:49 83.17 83.18 83.10 83.10 14.9K
10:50 83.14 83.14 83.07 83.07 1.2K
10:51 83.09 83.12 83.09 83.12 2.1K
10:52 83.09 83.09 83.09 83.09 2.1K
10:53 83.11 83.11 83.11 83.11 2.8K
10:55 83.18 83.18 83.18 83.18 0.3K
10:57 83.14 83.14 83.13 83.13 0.8K
10:58 83.12 83.20 83.12 83.20 3.5K
10:59 83.18 83.18 83.16 83.18 6.4K
11:00 83.23 83.23 83.21 83.23 4.2K
11:01 83.23 83.28 83.23 83.26 1.6K
11:02 83.28 83.28 83.28 83.28 3.4K
11:03 83.28 83.29 83.26 83.29 3.8K
11:04 83.28 83.29 83.28 83.29 2.8K
11:05 83.36 83.36 83.32 83.32 5.8K
11:06 83.30 83.31 83.29 83.30 5.0K
11:07 83.29 83.32 83.29 83.32 17.5K
11:08 83.31 83.31 83.29 83.29 1.8K
11:09 83.31 83.32 83.31 83.32 1.7K
11:10 83.32 83.32 83.32 83.32 2.0K
11:11 83.35 83.36 83.35 83.36 3.1K
11:12 83.38 83.38 83.36 83.37 5.9K
11:13 83.30 83.30 83.27 83.27 1.7K
11:14 83.30 83.30 83.25 83.25 2.1K
11:15 83.26 83.27 83.24 83.24 2.5K
11:16 83.24 83.27 83.24 83.27 4.7K
11:17 83.25 83.25 83.25 83.25 1.3K
11:18 83.22 83.23 83.20 83.23 3.8K
11:19 83.24 83.25 83.24 83.23 9.5K
11:20 83.22 83.22 83.22 83.22 0.8K
11:21 83.26 83.26 83.23 83.24 7.7K
11:22 83.23 83.27 83.23 83.27 3.9K
11:24 83.36 83.37 83.34 83.33 6.7K
11:25 83.33 83.33 83.31 83.31 1.9K
11:26 83.33 83.33 83.33 83.33 2.5K
11:27 83.30 83.30 83.29 83.30 4.7K
11:29 83.31 83.31 83.31 83.31 1.0K
11:30 83.30 83.30 83.25 83.25 1.7K
11:31 83.25 83.25 83.22 83.22 16.6K
11:32 83.21 83.21 83.18 83.18 13.3K
11:33 83.20 83.20 83.20 83.20 2.7K
11:34 83.22 83.22 83.22 83.22 2.0K
11:35 83.20 83.20 83.14 83.15 20.8K
11:36 83.16 83.16 83.16 83.16 7.9K
11:37 83.22 83.22 83.22 83.22 0.8K
11:39 83.10 83.10 83.07 83.10 2.0K
11:40 83.10 83.10 83.08 83.08 3.2K
11:41 83.06 83.06 82.95 82.95 3.5K
11:42 82.97 82.97 82.95 82.94 2.5K
11:43 82.94 82.94 82.91 82.91 7.5K
11:44 82.95 82.96 82.95 82.96 6.6K
11:45 82.96 82.96 82.92 82.92 2.8K
11:46 82.92 82.94 82.92 82.93 4.8K
11:47 82.91 82.94 82.91 82.94 16.0K
11:48 82.98 82.98 82.95 82.95 4.7K
11:49 82.95 82.96 82.95 82.96 6.4K
11:50 82.95 83.01 82.95 83.01 4.3K
11:51 83.06 83.06 83.06 83.06 1.4K
11:52 83.10 83.10 83.06 83.06 1.7K
11:53 83.05 83.05 83.05 83.05 2.8K
11:54 82.99 83.01 82.99 83.01 1.0K
11:55 82.99 82.99 82.98 82.99 2.9K
11:57 82.91 82.91 82.90 82.90 2.2K
11:58 82.89 82.95 82.89 82.95 8.1K
12:00 82.97 82.97 82.97 82.97 0.7K
12:01 82.96 82.96 82.96 82.96 0.7K
12:02 82.98 83.04 82.98 83.02 4.1K
12:04 83.07 83.07 83.07 83.07 2.6K
12:05 83.02 83.02 83.02 83.02 0.3K
12:07 82.96 82.96 82.96 82.96 74.0K
12:08 82.94 82.94 82.94 82.94 1.0K
12:09 83.00 83.00 82.98 82.98 1.0K
12:10 82.96 83.00 82.95 83.00 1.3K
12:12 82.97 82.98 82.97 82.98 1.2K
12:13 82.94 82.94 82.94 82.94 2.6K
12:14 82.96 82.96 82.96 82.96 4.6K
12:15 83.01 83.01 83.01 83.01 2.6K
12:16 83.01 83.01 83.01 83.01 4.3K
12:17 83.02 83.02 83.02 83.02 4.4K
12:19 82.98 82.98 82.95 82.95 4.2K
12:20 82.94 82.94 82.94 82.94 0.6K
12:21 82.94 82.94 82.94 82.94 1.3K
12:22 82.97 82.97 82.97 82.97 1.7K
12:23 82.99 82.99 82.99 82.99 0.4K
12:24 83.04 83.04 83.04 83.04 3.1K
12:27 83.15 83.15 83.13 83.13 2.0K
12:29 83.16 83.16 83.14 83.14 3.0K
12:31 83.10 83.10 83.10 83.10 1.8K
12:32 83.08 83.08 83.08 83.08 1.2K
12:33 83.08 83.12 83.08 83.12 3.5K
12:35 83.10 83.10 83.10 83.10 1.7K
12:36 83.15 83.18 83.15 83.18 1.4K
12:37 83.21 83.21 83.21 83.21 1.4K
12:38 83.17 83.20 83.17 83.19 3.4K
12:39 83.20 83.20 83.19 83.19 1.6K
12:40 83.19 83.19 83.14 83.16 12.9K
12:41 83.18 83.18 83.18 83.18 1.9K
12:42 83.26 83.28 83.26 83.27 3.5K
12:43 83.28 83.44 83.28 83.44 12.2K
12:44 83.41 83.41 83.38 83.38 2.1K
12:45 83.42 83.48 83.42 83.48 5.6K
12:47 83.40 83.40 83.36 83.36 2.4K
12:48 83.42 83.42 83.42 83.42 1.3K
12:49 83.40 83.46 83.40 83.46 2.4K
12:50 83.46 83.46 83.41 83.41 2.0K
12:51 83.51 83.51 83.51 83.51 4.9K
12:52 83.51 83.51 83.50 83.50 2.2K
12:53 83.55 83.55 83.55 83.55 0.8K
12:54 83.55 83.57 83.55 83.57 2.5K
12:55 83.57 83.57 83.55 83.57 6.5K
12:56 83.55 83.55 83.54 83.54 8.1K
12:57 83.54 83.56 83.54 83.55 2.2K
12:58 83.54 83.59 83.52 83.59 7.3K
12:59 83.71 83.71 83.71 83.71 7.8K
13:00 83.73 83.73 83.64 83.65 5.8K
13:01 83.73 83.80 83.73 83.80 5.8K
13:02 83.79 83.79 83.75 83.75 1.9K
13:03 83.69 83.69 83.66 83.66 3.0K
13:05 83.66 83.66 83.66 83.66 3.4K
13:06 83.56 83.60 83.56 83.60 2.6K
13:08 83.62 83.62 83.62 83.62 8.1K
13:09 83.57 83.57 83.57 83.57 0.9K
13:11 83.58 83.58 83.52 83.52 1.1K
13:12 83.53 83.53 83.53 83.53 0.2K
13:13 83.53 83.53 83.51 83.51 1.3K
13:14 83.56 83.56 83.56 83.56 1.0K
13:15 83.52 83.53 83.52 83.52 3.7K
13:16 83.52 83.54 83.51 83.54 5.0K
13:18 83.55 83.55 83.49 83.49 1.6K
13:19 83.47 83.47 83.47 83.47 0.2K
13:20 83.50 83.50 83.49 83.49 7.8K
13:21 83.48 83.48 83.47 83.47 3.0K
13:22 83.46 83.48 83.42 83.42 5.6K
13:23 83.36 83.36 83.35 83.35 1.1K
13:24 83.32 83.36 83.32 83.36 1.8K
13:25 83.37 83.40 83.37 83.39 1.4K
13:26 83.33 83.33 83.33 83.33 1.8K
13:27 83.37 83.37 83.37 83.37 1.0K
13:28 83.33 83.33 83.29 83.29 7.2K
13:29 83.31 83.31 83.31 83.31 0.4K
13:30 83.32 83.32 83.32 83.32 2.0K
13:31 83.30 83.33 83.30 83.33 2.2K
13:32 83.34 83.34 83.30 83.29 0.9K
13:33 83.37 83.39 83.37 83.39 1.0K
13:34 83.38 83.41 83.38 83.39 8.8K
13:36 83.40 83.40 83.38 83.38 2.3K
13:37 83.39 83.39 83.39 83.39 1.4K
13:38 83.41 83.42 83.39 83.42 3.9K
13:40 83.50 83.50 83.50 83.50 0.3K
13:41 83.50 83.51 83.50 83.51 2.0K
13:42 83.50 83.50 83.50 83.50 1.0K
13:43 83.56 83.57 83.56 83.57 3.7K
13:45 83.60 83.60 83.60 83.60 0.6K
13:46 83.57 83.57 83.57 83.57 2.0K
13:47 83.62 83.62 83.62 83.62 1.8K
13:48 83.68 83.68 83.65 83.65 1.9K
13:49 83.65 83.65 83.65 83.65 0.9K
13:50 83.61 83.61 83.61 83.61 0.5K
13:51 83.65 83.67 83.65 83.67 1.4K
13:53 83.68 83.69 83.68 83.69 4.1K
13:57 83.60 83.60 83.59 83.59 1.4K
13:59 83.61 83.61 83.60 83.60 2.2K
14:00 83.61 83.61 83.58 83.58 1.3K
14:01 83.62 83.64 83.62 83.64 1.0K
14:02 83.60 83.60 83.60 83.60 1.9K
14:03 83.52 83.52 83.52 83.52 0.5K
14:04 83.51 83.51 83.48 83.48 7.7K
14:05 83.49 83.49 83.49 83.49 0.1K
14:06 83.48 83.48 83.47 83.47 1.1K
14:07 83.48 83.48 83.48 83.48 0.6K
14:08 83.52 83.52 83.52 83.52 1.9K
14:09 83.58 83.59 83.58 83.59 1.0K
14:10 83.59 83.59 83.54 83.54 0.9K
14:11 83.54 83.54 83.54 83.54 2.3K
14:13 83.47 83.48 83.47 83.48 2.5K
14:15 83.49 83.49 83.49 83.48 0.8K
14:16 83.45 83.45 83.45 83.45 2.6K
14:17 83.41 83.41 83.40 83.40 1.6K
14:19 83.33 83.33 83.30 83.30 2.3K
14:20 83.31 83.31 83.30 83.30 1.5K
14:21 83.39 83.39 83.39 83.39 0.3K
14:22 83.35 83.35 83.35 83.35 0.2K
14:23 83.37 83.37 83.37 83.37 3.9K
14:24 83.40 83.40 83.40 83.39 0.4K
14:25 83.43 83.43 83.42 83.42 0.7K
14:26 83.40 83.40 83.40 83.40 1.5K
14:27 83.44 83.44 83.44 83.44 0.7K
14:28 83.49 83.49 83.49 83.49 2.9K
14:32 83.41 83.41 83.37 83.37 1.8K
14:33 83.38 83.38 83.38 83.38 1.0K
14:35 83.34 83.34 83.34 83.34 0.5K
14:36 83.37 83.37 83.37 83.37 1.4K
14:37 83.37 83.38 83.37 83.37 2.0K
14:39 83.42 83.42 83.42 83.42 5.4K
14:41 83.42 83.42 83.36 83.36 1.9K
14:44 83.33 83.33 83.33 83.33 1.2K
14:46 83.34 83.34 83.34 83.34 1.8K
14:47 83.39 83.39 83.35 83.35 0.5K
14:48 83.35 83.35 83.35 83.35 0.7K
14:49 83.37 83.39 83.37 83.39 0.8K
14:50 83.36 83.36 83.36 83.36 1.2K
14:51 83.34 83.34 83.34 83.34 0.4K
14:52 83.37 83.38 83.37 83.38 2.7K
14:54 83.36 83.36 83.35 83.35 1.0K
14:55 83.27 83.27 83.27 83.27 1.0K
14:56 83.20 83.21 83.17 83.17 3.4K
14:57 83.19 83.19 83.19 83.19 1.3K
14:59 83.19 83.19 83.19 83.19 0.4K
15:00 83.17 83.17 83.14 83.15 2.8K
15:01 83.11 83.13 83.11 83.13 7.6K
15:02 83.12 83.12 83.12 83.12 0.5K
15:03 83.12 83.12 83.12 83.12 1.0K
15:04 83.01 83.06 82.98 83.06 3.3K
15:05 83.09 83.13 83.09 83.11 5.2K
15:06 83.09 83.14 83.09 83.13 2.3K
15:07 83.16 83.16 83.15 83.15 1.4K
15:08 83.16 83.16 83.13 83.13 1.5K
15:09 83.09 83.09 83.06 83.06 0.9K
15:10 83.06 83.12 83.06 83.10 4.3K
15:11 83.10 83.10 83.09 83.09 3.6K
15:12 83.08 83.08 83.06 83.06 2.1K
15:13 83.02 83.04 83.02 83.04 5.0K
15:14 83.03 83.03 83.03 83.03 0.2K
15:15 83.03 83.03 83.02 83.02 1.4K
15:16 83.05 83.08 83.05 83.08 7.5K
15:17 83.09 83.11 83.09 83.11 2.1K
15:19 83.06 83.08 83.06 83.08 5.1K
15:20 83.07 83.11 83.07 83.11 8.6K
15:22 83.15 83.15 83.11 83.15 12.5K
15:23 83.16 83.16 83.15 83.15 0.8K
15:24 83.16 83.16 83.16 83.16 6.3K
15:27 83.11 83.14 83.11 83.14 1.0K
15:28 83.11 83.11 83.11 83.11 4.9K
15:29 83.12 83.12 83.11 83.11 3.8K
15:30 83.11 83.12 83.11 83.12 1.6K
15:31 83.15 83.19 83.15 83.19 2.9K
15:32 83.22 83.24 83.22 83.24 2.9K
15:33 83.23 83.23 83.19 83.19 8.1K
15:34 83.21 83.21 83.21 83.21 1.0K
15:35 83.21 83.21 83.21 83.21 1.8K
15:36 83.25 83.25 83.22 83.22 8.2K
15:37 83.19 83.19 83.19 83.19 1.0K
15:38 83.11 83.11 83.09 83.09 11.4K
15:40 83.06 83.08 83.05 83.06 3.0K
15:41 83.06 83.14 83.06 83.12 3.4K
15:42 83.12 83.12 83.12 83.12 0.1K
15:43 83.11 83.11 83.09 83.08 3.1K
15:44 83.06 83.09 83.06 83.09 4.3K
15:45 83.06 83.06 83.06 83.06 0.9K
15:46 83.03 83.03 82.96 82.97 11.0K
15:48 82.98 83.01 82.98 83.00 3.2K
15:49 83.02 83.03 83.02 83.03 4.6K
15:50 83.03 83.05 83.02 83.04 8.6K
15:51 83.04 83.04 83.00 83.00 4.3K
15:52 82.98 83.05 82.98 83.05 4.5K
15:53 83.09 83.09 83.08 83.08 1.8K
15:54 83.10 83.11 83.08 83.08 6.1K
15:55 83.06 83.10 83.06 83.09 9.3K
15:56 83.09 83.12 83.09 83.10 9.9K
15:57 83.14 83.14 83.12 83.13 17.4K
15:58 83.13 83.17 83.13 83.17 15.8K
15:59 83.16 83.28 83.16 83.24 55.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし