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 85.02 85.02 84.88 84.91 363.0K
09:31 84.93 84.95 84.89 84.95 5.8K
09:32 84.91 84.97 84.91 84.97 5.2K
09:33 84.93 84.93 84.88 84.88 4.9K
09:34 84.89 84.89 84.82 84.83 15.4K
09:35 84.83 84.89 84.82 84.84 15.1K
09:36 84.84 84.84 84.80 84.84 6.5K
09:37 84.87 84.95 84.87 84.91 13.3K
09:38 84.89 84.92 84.78 84.78 13.7K
09:39 84.75 84.85 84.75 84.85 8.1K
09:40 84.86 84.86 84.84 84.84 1.0K
09:41 84.86 84.99 84.86 84.91 19.2K
09:42 84.92 85.02 84.92 85.02 12.7K
09:43 85.02 85.11 85.02 85.09 20.1K
09:44 85.07 85.14 85.04 85.04 19.2K
09:45 85.09 85.20 85.09 85.20 6.3K
09:46 85.19 85.23 85.13 85.19 12.3K
09:47 85.21 85.21 85.08 85.08 5.7K
09:48 85.14 85.21 85.14 85.15 18.7K
09:49 85.17 85.18 85.13 85.13 7.6K
09:50 85.10 85.10 85.00 84.99 5.8K
09:51 85.00 85.00 84.93 84.93 2.3K
09:52 84.94 84.95 84.93 84.95 7.4K
09:53 84.92 84.99 84.92 84.99 10.1K
09:54 84.94 84.94 84.91 84.91 2.2K
09:55 84.93 84.95 84.93 84.95 5.5K
09:56 85.03 85.11 85.03 85.05 6.4K
09:57 85.11 85.14 85.11 85.14 1.9K
09:58 85.10 85.10 85.10 85.10 1.9K
09:59 85.11 85.12 85.09 85.10 2.1K
10:00 85.09 85.09 85.02 85.02 1.8K
10:01 85.01 85.02 85.00 85.02 17.8K
10:02 85.10 85.10 85.05 85.05 5.6K
10:03 85.05 85.15 85.05 85.15 9.1K
10:04 85.09 85.17 85.09 85.17 4.2K
10:05 85.16 85.18 85.16 85.18 3.0K
10:06 85.17 85.21 85.17 85.20 9.4K
10:07 85.19 85.26 85.19 85.24 6.5K
10:08 85.25 85.26 85.24 85.24 4.9K
10:09 85.25 85.25 85.21 85.21 10.3K
10:10 85.25 85.27 85.20 85.20 10.5K
10:11 85.19 85.23 85.18 85.22 6.1K
10:12 85.18 85.18 85.10 85.10 3.9K
10:13 85.09 85.13 85.08 85.13 4.4K
10:14 85.11 85.11 85.08 85.08 3.9K
10:15 85.07 85.07 84.94 84.94 5.0K
10:16 84.92 84.96 84.92 84.93 15.5K
10:17 84.84 84.87 84.84 84.86 7.2K
10:18 84.84 84.84 84.79 84.80 1.4K
10:19 84.77 84.78 84.72 84.72 4.6K
10:20 84.68 84.69 84.65 84.65 13.1K
10:21 84.62 84.62 84.55 84.59 6.9K
10:22 84.60 84.73 84.60 84.73 3.5K
10:23 84.70 84.77 84.70 84.77 11.3K
10:25 84.79 84.79 84.79 84.79 1.0K
10:26 84.74 84.84 84.74 84.83 1.7K
10:27 84.80 84.80 84.78 84.78 8.3K
10:28 84.76 84.76 84.71 84.71 6.0K
10:29 84.77 84.78 84.77 84.78 2.1K
10:31 84.77 84.82 84.76 84.82 3.0K
10:32 84.77 84.77 84.77 84.77 1.7K
10:33 84.81 84.81 84.81 84.81 2.3K
10:34 84.80 84.88 84.80 84.86 15.8K
10:35 84.92 84.97 84.92 84.97 7.2K
10:37 84.95 85.00 84.90 85.00 6.9K
10:38 84.99 84.99 84.91 84.95 3.3K
10:40 84.93 84.94 84.90 84.94 48.7K
10:41 84.94 84.97 84.94 84.97 1.8K
10:42 84.93 84.93 84.93 84.93 2.3K
10:44 84.96 84.97 84.96 84.96 2.1K
10:45 84.98 84.98 84.98 84.98 1.4K
10:46 85.03 85.03 85.03 85.03 0.4K
10:47 85.05 85.05 85.05 85.05 1.8K
10:48 84.95 85.00 84.94 85.00 7.9K
10:49 85.01 85.01 85.00 85.01 3.5K
10:50 84.94 84.94 84.94 84.94 1.1K
10:51 84.93 84.93 84.93 84.93 3.2K
10:52 84.98 84.98 84.98 84.98 1.0K
10:53 85.00 85.00 84.96 84.96 3.2K
10:54 84.90 84.90 84.90 84.90 0.8K
10:55 84.88 84.91 84.88 84.89 2.5K
10:56 84.85 84.85 84.85 84.85 1.7K
10:57 84.89 84.89 84.89 84.88 7.8K
10:58 84.87 84.87 84.87 84.87 2.2K
10:59 84.87 84.87 84.86 84.86 1.0K
11:00 84.88 84.88 84.83 84.83 6.0K
11:02 84.78 84.78 84.73 84.73 1.2K
11:03 84.72 84.72 84.72 84.72 1.9K
11:04 84.73 84.73 84.73 84.73 0.7K
11:05 84.70 84.70 84.70 84.70 1.8K
11:07 84.66 84.67 84.66 84.67 4.0K
11:08 84.72 84.72 84.72 84.72 0.5K
11:09 84.70 84.70 84.70 84.70 0.6K
11:10 84.70 84.70 84.68 84.70 1.8K
11:12 84.78 84.78 84.76 84.76 4.2K
11:13 84.74 84.74 84.74 84.74 0.3K
11:14 84.73 84.73 84.70 84.73 4.0K
11:15 84.60 84.60 84.60 84.60 2.1K
11:17 84.59 84.59 84.59 84.59 0.1K
11:18 84.55 84.58 84.53 84.55 14.2K
11:19 84.49 84.49 84.42 84.42 13.0K
11:20 84.41 84.49 84.41 84.49 5.3K
11:21 84.44 84.44 84.44 84.44 1.8K
11:22 84.49 84.49 84.47 84.48 2.9K
11:23 84.51 84.52 84.49 84.49 6.3K
11:24 84.47 84.51 84.47 84.51 9.9K
11:25 84.49 84.49 84.49 84.49 2.2K
11:27 84.44 84.44 84.44 84.44 1.3K
11:28 84.42 84.42 84.41 84.41 2.1K
11:29 84.40 84.41 84.40 84.41 1.1K
11:30 84.40 84.43 84.40 84.43 5.9K
11:31 84.46 84.46 84.45 84.45 1.0K
11:32 84.44 84.44 84.34 84.34 2.1K
11:33 84.36 84.36 84.23 84.24 3.1K
11:34 84.18 84.20 84.17 84.20 8.3K
11:35 84.22 84.25 84.22 84.25 3.2K
11:36 84.25 84.25 84.24 84.24 3.1K
11:37 84.39 84.39 84.39 84.39 1.2K
11:38 84.40 84.43 84.39 84.41 11.2K
11:39 84.42 84.42 84.37 84.38 2.4K
11:40 84.40 84.42 84.33 84.33 2.5K
11:41 84.32 84.34 84.32 84.34 2.4K
11:42 84.33 84.33 84.31 84.31 1.7K
11:43 84.26 84.29 84.26 84.29 6.4K
11:45 84.28 84.31 84.28 84.31 1.4K
11:46 84.30 84.30 84.30 84.30 2.5K
11:47 84.35 84.35 84.35 84.35 1.0K
11:48 84.38 84.42 84.38 84.42 2.9K
11:49 84.49 84.51 84.49 84.51 8.7K
11:50 84.48 84.48 84.47 84.47 4.2K
11:51 84.45 84.45 84.41 84.42 8.9K
11:52 84.40 84.40 84.37 84.37 3.3K
11:54 84.46 84.46 84.44 84.44 1.7K
11:55 84.40 84.40 84.35 84.35 4.6K
11:56 84.39 84.39 84.39 84.39 4.3K
11:58 84.34 84.34 84.34 84.34 1.0K
11:59 84.35 84.37 84.35 84.37 0.7K
12:00 84.37 84.43 84.37 84.43 2.3K
12:01 84.44 84.44 84.44 84.44 1.0K
12:02 84.50 84.58 84.50 84.58 1.9K
12:03 84.53 84.53 84.50 84.50 2.4K
12:04 84.57 84.57 84.57 84.57 7.6K
12:05 84.59 84.59 84.59 84.59 3.8K
12:06 84.59 84.59 84.59 84.58 0.3K
12:07 84.59 84.59 84.59 84.59 0.9K
12:08 84.58 84.58 84.58 84.58 0.2K
12:09 84.59 84.59 84.55 84.55 4.0K
12:10 84.48 84.50 84.48 84.50 9.6K
12:11 84.49 84.55 84.49 84.55 13.6K
12:12 84.56 84.58 84.56 84.58 2.1K
12:13 84.57 84.61 84.57 84.60 2.1K
12:14 84.64 84.64 84.64 84.64 7.1K
12:15 84.64 84.66 84.64 84.64 12.5K
12:16 84.72 84.73 84.69 84.69 3.8K
12:17 84.71 84.72 84.71 84.72 2.8K
12:18 84.71 84.73 84.71 84.73 9.4K
12:19 84.71 84.71 84.67 84.69 2.5K
12:20 84.66 84.66 84.66 84.66 1.7K
12:21 84.59 84.59 84.59 84.59 1.4K
12:22 84.61 84.66 84.61 84.66 14.6K
12:23 84.68 84.68 84.68 84.68 1.2K
12:24 84.64 84.67 84.64 84.67 3.9K
12:26 84.70 84.70 84.67 84.67 2.7K
12:27 84.64 84.66 84.64 84.66 8.0K
12:28 84.66 84.66 84.64 84.64 0.8K
12:29 84.63 84.65 84.59 84.59 3.1K
12:30 84.59 84.63 84.59 84.62 5.3K
12:31 84.64 84.64 84.64 84.64 1.3K
12:32 84.61 84.61 84.61 84.61 0.7K
12:33 84.60 84.60 84.48 84.48 2.7K
12:34 84.45 84.45 84.45 84.45 0.3K
12:35 84.46 84.46 84.44 84.44 12.2K
12:36 84.43 84.47 84.43 84.43 1.8K
12:37 84.47 84.51 84.47 84.51 0.7K
12:38 84.54 84.54 84.51 84.51 1.4K
12:39 84.51 84.51 84.48 84.48 2.9K
12:41 84.51 84.51 84.51 84.51 0.2K
12:42 84.51 84.51 84.51 84.51 0.5K
12:43 84.44 84.44 84.44 84.44 1.3K
12:45 84.48 84.48 84.46 84.46 1.8K
12:47 84.37 84.37 84.35 84.35 4.6K
12:48 84.33 84.33 84.33 84.33 6.4K
12:50 84.33 84.41 84.33 84.41 6.4K
12:51 84.41 84.41 84.41 84.41 1.5K
12:52 84.34 84.34 84.34 84.34 0.4K
12:53 84.37 84.37 84.37 84.37 0.4K
12:54 84.39 84.39 84.39 84.39 0.4K
12:55 84.40 84.43 84.40 84.43 0.8K
12:56 84.43 84.43 84.41 84.41 1.3K
12:58 84.43 84.46 84.43 84.46 0.6K
12:59 84.43 84.43 84.43 84.43 0.9K
13:03 84.48 84.50 84.48 84.50 1.6K
13:05 84.46 84.46 84.46 84.46 0.6K
13:06 84.52 84.52 84.52 84.52 1.9K
13:08 84.49 84.49 84.49 84.49 1.3K
13:09 84.48 84.48 84.48 84.48 0.6K
13:10 84.53 84.53 84.53 84.53 0.4K
13:11 84.54 84.54 84.53 84.53 1.0K
13:12 84.54 84.56 84.54 84.56 4.6K
13:14 84.58 84.58 84.58 84.58 2.8K
13:15 84.66 84.66 84.66 84.66 5.2K
13:16 84.71 84.71 84.68 84.68 2.3K
13:17 84.69 84.69 84.69 84.69 0.6K
13:18 84.69 84.69 84.69 84.69 2.2K
13:19 84.67 84.68 84.67 84.68 1.1K
13:20 84.68 84.72 84.68 84.72 10.8K
13:22 84.70 84.70 84.70 84.70 8.5K
13:23 84.70 84.70 84.70 84.70 7.7K
13:24 84.71 84.71 84.71 84.70 5.5K
13:26 84.69 84.69 84.69 84.69 0.2K
13:27 84.67 84.67 84.64 84.64 9.3K
13:28 84.63 84.63 84.63 84.63 0.5K
13:29 84.64 84.64 84.61 84.61 1.1K
13:30 84.58 84.59 84.57 84.58 7.2K
13:31 84.61 84.61 84.61 84.61 0.2K
13:32 84.64 84.64 84.62 84.62 7.6K
13:33 84.55 84.56 84.55 84.56 4.2K
13:34 84.55 84.56 84.53 84.56 2.3K
13:35 84.58 84.58 84.58 84.58 0.8K
13:36 84.58 84.58 84.58 84.58 0.6K
13:37 84.52 84.52 84.52 84.52 3.6K
13:38 84.53 84.53 84.53 84.53 1.1K
13:39 84.54 84.57 84.54 84.57 2.4K
13:40 84.50 84.50 84.30 84.30 6.4K
13:41 84.30 84.32 84.26 84.28 15.9K
13:42 84.27 84.28 84.26 84.26 7.3K
13:43 84.29 84.33 84.29 84.33 5.2K
13:44 84.33 84.33 84.32 84.32 3.3K
13:45 84.31 84.31 84.30 84.30 6.2K
13:46 84.32 84.32 84.32 84.32 0.5K
13:48 84.40 84.40 84.40 84.40 0.7K
13:49 84.40 84.40 84.40 84.40 2.0K
13:50 84.40 84.43 84.40 84.43 1.0K
13:52 84.43 84.43 84.43 84.43 0.4K
13:53 84.46 84.47 84.46 84.47 3.7K
13:54 84.47 84.50 84.44 84.50 5.4K
13:55 84.48 84.48 84.48 84.48 0.6K
13:56 84.54 84.57 84.54 84.57 1.3K
13:57 84.62 84.62 84.54 84.54 0.8K
13:58 84.63 84.63 84.63 84.63 0.4K
13:59 84.64 84.64 84.64 84.64 0.5K
14:00 84.62 84.62 84.62 84.62 2.6K
14:03 84.63 84.65 84.63 84.64 3.1K
14:04 84.63 84.63 84.63 84.63 0.2K
14:05 84.61 84.61 84.61 84.61 1.4K
14:06 84.57 84.57 84.54 84.55 3.3K
14:07 84.54 84.56 84.54 84.56 0.8K
14:08 84.57 84.57 84.57 84.57 0.8K
14:10 84.60 84.60 84.58 84.58 4.1K
14:11 84.64 84.64 84.64 84.64 2.9K
14:12 84.71 84.71 84.69 84.69 1.5K
14:13 84.69 84.69 84.68 84.68 0.7K
14:15 84.68 84.68 84.68 84.68 0.8K
14:16 84.67 84.68 84.67 84.68 2.3K
14:19 84.72 84.72 84.72 84.72 0.3K
14:20 84.67 84.67 84.67 84.67 0.3K
14:21 84.62 84.62 84.62 84.62 2.6K
14:22 84.59 84.59 84.59 84.59 0.2K
14:23 84.65 84.65 84.64 84.64 5.3K
14:24 84.60 84.62 84.60 84.62 2.1K
14:25 84.60 84.60 84.60 84.60 2.4K
14:29 84.66 84.66 84.66 84.66 0.3K
14:30 84.64 84.66 84.64 84.65 3.8K
14:31 84.61 84.62 84.61 84.62 0.8K
14:32 84.60 84.61 84.60 84.61 1.8K
14:33 84.63 84.67 84.63 84.67 1.1K
14:34 84.72 84.72 84.72 84.72 0.3K
14:35 84.64 84.64 84.64 84.64 0.5K
14:36 84.56 84.56 84.53 84.53 4.7K
14:37 84.50 84.50 84.46 84.46 5.7K
14:39 84.52 84.52 84.52 84.52 0.5K
14:40 84.57 84.60 84.57 84.60 1.5K
14:41 84.59 84.62 84.59 84.62 1.2K
14:42 84.69 84.69 84.68 84.68 3.0K
14:43 84.68 84.68 84.68 84.68 1.3K
14:45 84.71 84.74 84.71 84.73 2.9K
14:46 84.68 84.70 84.67 84.67 8.0K
14:48 84.61 84.61 84.61 84.61 0.5K
14:49 84.61 84.61 84.61 84.61 0.7K
14:52 84.62 84.62 84.62 84.62 3.6K
14:55 84.61 84.64 84.61 84.62 14.5K
14:56 84.62 84.62 84.62 84.62 0.8K
14:57 84.64 84.64 84.62 84.62 3.0K
14:58 84.56 84.58 84.56 84.58 3.7K
14:59 84.62 84.62 84.62 84.62 0.9K
15:00 84.62 84.62 84.62 84.62 17.1K
15:01 84.68 84.68 84.68 84.68 0.2K
15:02 84.67 84.67 84.67 84.67 0.6K
15:03 84.67 84.69 84.67 84.69 2.5K
15:05 84.72 84.74 84.71 84.74 4.3K
15:07 84.68 84.76 84.66 84.76 3.0K
15:08 84.79 84.79 84.79 84.79 0.6K
15:09 84.78 84.87 84.78 84.85 5.3K
15:10 84.85 84.91 84.85 84.86 10.0K
15:11 84.88 84.89 84.83 84.84 6.0K
15:12 84.86 84.89 84.86 84.89 1.6K
15:14 84.85 84.85 84.85 84.85 0.8K
15:15 84.87 84.87 84.87 84.87 0.5K
15:16 84.86 84.86 84.86 84.86 4.7K
15:19 84.92 84.92 84.92 84.92 0.6K
15:20 84.94 84.97 84.94 84.97 1.5K
15:21 84.99 84.99 84.98 84.98 10.4K
15:22 84.98 85.00 84.98 85.00 7.0K
15:23 85.00 85.00 84.96 84.96 1.0K
15:24 84.99 84.99 84.99 84.99 1.1K
15:25 84.98 84.98 84.98 84.98 0.3K
15:26 85.00 85.00 84.97 84.97 1.3K
15:27 84.96 85.02 84.96 85.02 5.4K
15:28 85.03 85.03 85.03 85.03 3.5K
15:30 84.96 84.96 84.96 84.96 5.2K
15:31 84.90 84.90 84.87 84.89 8.7K
15:32 84.87 84.88 84.86 84.86 1.9K
15:33 84.82 84.83 84.80 84.83 2.5K
15:34 84.83 84.83 84.83 84.83 0.1K
15:35 84.84 84.84 84.84 84.84 1.9K
15:36 84.85 84.86 84.85 84.86 0.7K
15:38 84.77 84.78 84.75 84.75 3.3K
15:40 84.80 84.80 84.74 84.74 11.8K
15:41 84.74 84.74 84.73 84.73 0.9K
15:42 84.75 84.75 84.74 84.75 2.6K
15:43 84.74 84.79 84.74 84.79 6.6K
15:44 84.79 84.85 84.78 84.85 2.0K
15:45 84.85 84.89 84.85 84.89 3.5K
15:46 84.85 84.85 84.80 84.80 4.3K
15:47 84.85 84.90 84.85 84.88 2.8K
15:48 84.90 84.96 84.89 84.96 4.7K
15:49 84.94 84.94 84.93 84.94 2.7K
15:50 84.95 84.97 84.95 84.95 8.7K
15:51 84.93 84.93 84.88 84.90 6.2K
15:52 84.92 84.92 84.89 84.90 3.5K
15:53 84.89 84.89 84.89 84.89 1.9K
15:54 84.88 84.88 84.81 84.81 4.2K
15:55 84.78 84.80 84.78 84.80 3.9K
15:56 84.83 84.83 84.81 84.81 1.9K
15:57 84.84 84.87 84.84 84.85 3.2K
15:58 84.86 84.89 84.85 84.86 12.1K
15:59 84.90 84.91 84.87 84.89 34.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし