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 84.68 84.68 84.58 84.60 48.5K
09:31 84.63 84.69 84.57 84.57 7.7K
09:32 84.56 84.68 84.56 84.68 6.6K
09:33 84.64 84.73 84.64 84.71 7.5K
09:34 84.70 84.70 84.67 84.68 9.3K
09:35 84.67 84.79 84.65 84.79 41.1K
09:36 84.77 84.78 84.73 84.73 26.7K
09:37 84.70 84.75 84.67 84.73 13.9K
09:38 84.73 84.82 84.73 84.77 12.9K
09:39 84.77 84.84 84.77 84.84 3.2K
09:40 84.85 84.88 84.85 84.88 5.2K
09:41 84.87 84.87 84.81 84.81 8.1K
09:42 84.80 84.89 84.80 84.88 11.3K
09:43 84.87 84.91 84.87 84.90 10.5K
09:44 84.91 84.95 84.90 84.90 17.1K
09:45 84.92 84.95 84.91 84.91 16.2K
09:46 84.91 84.97 84.91 84.97 15.7K
09:47 84.98 85.05 84.95 85.05 29.4K
09:48 85.04 85.08 85.03 85.08 8.0K
09:49 85.07 85.07 85.04 85.04 5.6K
09:50 85.00 85.00 84.95 84.95 10.6K
09:51 84.86 84.90 84.84 84.87 9.0K
09:52 84.87 84.87 84.78 84.78 3.9K
09:53 84.77 84.81 84.77 84.79 8.4K
09:54 84.79 84.87 84.79 84.87 9.6K
09:55 84.86 84.86 84.78 84.79 3.9K
09:56 84.85 84.89 84.85 84.89 6.7K
09:57 84.87 84.91 84.85 84.85 5.4K
09:58 84.83 84.89 84.83 84.89 3.3K
09:59 84.92 84.94 84.92 84.94 9.9K
10:00 84.92 84.99 84.92 84.97 7.6K
10:01 84.98 84.98 84.91 84.91 6.8K
10:02 84.93 84.93 84.91 84.92 2.8K
10:03 84.97 84.97 84.95 84.95 5.0K
10:04 84.99 84.99 84.99 84.99 2.9K
10:05 84.97 84.98 84.95 84.95 3.6K
10:06 84.95 85.02 84.95 85.02 2.5K
10:07 85.03 85.03 85.02 85.02 4.1K
10:08 85.01 85.01 84.97 84.98 2.2K
10:09 84.99 85.00 84.98 85.00 5.2K
10:10 85.01 85.03 85.01 85.03 0.8K
10:11 85.02 85.02 85.02 85.02 4.3K
10:12 85.07 85.12 85.07 85.10 6.4K
10:13 85.11 85.11 85.09 85.09 5.6K
10:14 85.07 85.11 85.06 85.11 7.1K
10:15 85.01 85.01 84.93 84.93 2.5K
10:16 84.90 84.92 84.90 84.92 1.2K
10:17 84.83 84.83 84.83 84.83 1.6K
10:19 84.95 84.96 84.91 84.91 8.5K
10:21 84.98 84.98 84.98 84.98 2.1K
10:22 84.91 84.91 84.91 84.91 0.8K
10:23 84.92 84.92 84.92 84.92 2.3K
10:24 84.96 84.99 84.96 84.99 2.2K
10:25 85.02 85.09 85.02 85.09 2.4K
10:26 85.11 85.17 85.10 85.17 4.6K
10:27 85.16 85.16 85.16 85.16 1.7K
10:28 85.00 85.00 85.00 85.00 4.1K
10:29 85.01 85.01 84.99 84.99 1.5K
10:30 84.99 84.99 84.99 84.99 2.2K
10:31 84.94 84.94 84.94 84.94 0.3K
10:32 84.95 84.95 84.90 84.91 2.7K
10:33 84.92 84.92 84.92 84.92 1.1K
10:34 84.96 84.96 84.96 84.96 0.6K
10:35 84.98 84.98 84.97 84.97 2.7K
10:36 84.93 84.95 84.92 84.95 4.0K
10:38 85.06 85.09 85.06 85.09 4.5K
10:40 85.06 85.06 85.06 85.06 2.0K
10:41 85.10 85.11 85.10 85.11 1.5K
10:42 85.14 85.18 85.14 85.17 3.5K
10:43 85.16 85.16 85.14 85.14 3.1K
10:44 85.15 85.15 84.96 84.96 12.2K
10:45 84.95 84.95 84.95 84.95 3.8K
10:46 85.06 85.06 85.00 85.00 3.9K
10:49 85.12 85.12 85.10 85.10 0.7K
10:50 85.13 85.19 85.12 85.18 4.2K
10:51 85.16 85.16 85.14 85.14 7.9K
10:53 85.17 85.17 85.12 85.12 4.3K
10:54 85.11 85.13 85.09 85.12 2.3K
10:55 85.14 85.20 85.14 85.20 6.9K
10:56 85.21 85.21 85.20 85.20 3.9K
10:57 85.20 85.20 85.20 85.20 2.2K
10:58 85.22 85.27 85.21 85.26 17.3K
10:59 85.23 85.24 85.21 85.24 7.9K
11:00 85.27 85.29 85.23 85.23 3.9K
11:01 85.22 85.30 85.22 85.30 22.5K
11:02 85.32 85.34 85.31 85.34 7.0K
11:03 85.30 85.33 85.30 85.33 2.2K
11:04 85.36 85.37 85.34 85.35 7.3K
11:05 85.37 85.38 85.32 85.34 6.2K
11:06 85.34 85.35 85.31 85.31 6.0K
11:07 85.35 85.35 85.31 85.32 11.0K
11:08 85.34 85.34 85.30 85.30 6.6K
11:09 85.33 85.34 85.32 85.32 4.6K
11:10 85.39 85.44 85.37 85.44 19.9K
11:11 85.46 85.54 85.46 85.52 18.4K
11:12 85.50 85.50 85.50 85.49 0.6K
11:13 85.46 85.47 85.43 85.43 4.2K
11:14 85.39 85.39 85.38 85.38 5.6K
11:15 85.44 85.45 85.44 85.45 2.2K
11:16 85.49 85.49 85.49 85.49 2.5K
11:17 85.45 85.47 85.41 85.47 1.8K
11:18 85.48 85.48 85.44 85.45 2.5K
11:19 85.45 85.45 85.45 85.45 1.3K
11:20 85.50 85.50 85.50 85.50 1.0K
11:21 85.48 85.48 85.48 85.48 1.2K
11:22 85.49 85.50 85.49 85.50 1.6K
11:23 85.54 85.54 85.52 85.53 2.8K
11:24 85.55 85.55 85.50 85.49 5.2K
11:25 85.52 85.52 85.48 85.48 2.9K
11:26 85.43 85.43 85.41 85.40 4.8K
11:27 85.39 85.40 85.36 85.38 7.5K
11:28 85.36 85.36 85.32 85.32 6.3K
11:29 85.35 85.35 85.29 85.30 5.2K
11:30 85.31 85.33 85.31 85.33 18.3K
11:31 85.30 85.33 85.30 85.33 1.6K
11:32 85.33 85.33 85.29 85.29 3.2K
11:33 85.26 85.31 85.26 85.31 4.5K
11:34 85.37 85.38 85.37 85.38 5.3K
11:35 85.43 85.43 85.42 85.42 4.5K
11:36 85.44 85.46 85.43 85.45 4.2K
11:37 85.49 85.49 85.48 85.48 3.7K
11:38 85.51 85.51 85.46 85.46 12.0K
11:39 85.46 85.46 85.42 85.45 16.0K
11:40 85.45 85.45 85.45 85.45 2.2K
11:41 85.45 85.45 85.42 85.42 11.3K
11:42 85.44 85.45 85.44 85.45 9.5K
11:43 85.45 85.47 85.45 85.47 2.2K
11:44 85.49 85.49 85.46 85.48 11.3K
11:45 85.49 85.51 85.49 85.51 2.9K
11:46 85.52 85.53 85.51 85.53 5.5K
11:47 85.53 85.53 85.50 85.50 8.7K
11:48 85.50 85.50 85.48 85.48 9.1K
11:49 85.48 85.48 85.46 85.46 0.8K
11:50 85.49 85.52 85.49 85.52 2.4K
11:51 85.51 85.51 85.51 85.51 2.3K
11:52 85.54 85.56 85.54 85.56 1.4K
11:53 85.54 85.54 85.54 85.54 6.7K
11:54 85.57 85.57 85.57 85.57 1.4K
11:55 85.58 85.60 85.58 85.60 4.0K
11:56 85.63 85.69 85.62 85.69 5.5K
11:57 85.68 85.70 85.68 85.70 2.4K
11:58 85.66 85.72 85.66 85.72 6.3K
11:59 85.72 85.72 85.69 85.71 3.3K
12:00 85.71 85.74 85.71 85.73 10.6K
12:01 85.70 85.70 85.68 85.68 2.8K
12:02 85.70 85.70 85.70 85.70 1.4K
12:03 85.74 85.78 85.74 85.78 3.9K
12:04 85.79 85.85 85.79 85.85 12.0K
12:05 85.94 86.04 85.92 86.04 69.6K
12:06 86.07 86.12 86.06 86.12 20.6K
12:07 86.13 86.13 86.02 86.08 6.3K
12:08 86.11 86.27 86.11 86.27 23.8K
12:09 86.25 86.40 86.25 86.35 35.1K
12:10 86.39 86.39 86.19 86.29 37.6K
12:11 86.32 86.34 86.26 86.27 40.7K
12:12 86.23 86.28 86.23 86.24 20.9K
12:13 86.19 86.23 86.13 86.20 21.8K
12:14 86.20 86.24 86.18 86.24 10.2K
12:15 86.23 86.28 86.20 86.22 20.6K
12:16 86.27 86.36 86.27 86.35 17.8K
12:17 86.35 86.36 86.32 86.32 14.5K
12:18 86.31 86.35 86.26 86.35 7.7K
12:19 86.31 86.35 86.31 86.33 5.5K
12:20 86.38 86.38 86.26 86.26 5.3K
12:21 86.21 86.26 86.21 86.22 7.1K
12:22 86.18 86.21 86.18 86.21 3.1K
12:23 86.17 86.18 86.10 86.10 4.8K
12:24 86.09 86.14 86.09 86.14 6.3K
12:25 86.09 86.10 86.09 86.10 1.2K
12:26 86.08 86.08 86.02 86.08 15.1K
12:27 86.09 86.13 86.05 86.08 95.3K
12:28 86.08 86.11 86.05 86.11 46.4K
12:29 86.12 86.16 86.07 86.10 73.4K
12:30 86.13 86.16 86.12 86.14 15.8K
12:31 86.05 86.08 86.05 86.08 0.9K
12:32 86.11 86.11 86.06 86.09 6.9K
12:33 86.05 86.09 86.05 86.09 4.8K
12:34 86.17 86.17 86.17 86.17 0.3K
12:35 86.19 86.20 86.19 86.20 5.2K
12:36 86.21 86.22 86.21 86.22 1.1K
12:37 86.23 86.26 86.20 86.23 7.6K
12:38 86.25 86.27 86.22 86.26 7.4K
12:39 86.28 86.37 86.28 86.37 5.6K
12:40 86.37 86.37 86.35 86.36 6.1K
12:41 86.39 86.39 86.32 86.32 11.9K
12:42 86.33 86.36 86.33 86.36 4.4K
12:43 86.38 86.39 86.38 86.38 9.6K
12:44 86.38 86.38 86.33 86.36 3.2K
12:45 86.33 86.33 86.33 86.33 5.6K
12:47 86.42 86.42 86.42 86.42 0.8K
12:48 86.33 86.39 86.29 86.39 9.3K
12:49 86.39 86.43 86.39 86.43 7.1K
12:50 86.43 86.44 86.38 86.38 17.4K
12:51 86.38 86.38 86.32 86.32 7.2K
12:52 86.30 86.36 86.30 86.34 8.1K
12:53 86.35 86.36 86.33 86.36 5.7K
12:54 86.39 86.39 86.30 86.30 5.2K
12:55 86.27 86.34 86.27 86.30 4.9K
12:56 86.28 86.28 86.19 86.19 11.4K
12:57 86.24 86.24 86.24 86.24 1.6K
12:58 86.31 86.31 86.28 86.28 2.0K
12:59 86.29 86.29 86.25 86.28 4.3K
13:00 86.32 86.37 86.32 86.37 3.1K
13:01 86.37 86.39 86.33 86.39 4.0K
13:02 86.39 86.42 86.36 86.42 8.7K
13:03 86.38 86.38 86.34 86.34 5.1K
13:04 86.34 86.35 86.34 86.35 2.3K
13:05 86.34 86.35 86.32 86.32 25.9K
13:06 86.28 86.28 86.27 86.27 9.7K
13:07 86.28 86.28 86.26 86.26 5.0K
13:09 86.23 86.27 86.23 86.27 4.5K
13:10 86.24 86.24 86.22 86.22 9.9K
13:11 86.24 86.24 86.22 86.22 9.6K
13:12 86.21 86.26 86.21 86.26 2.8K
13:13 86.28 86.34 86.28 86.33 14.0K
13:14 86.33 86.33 86.29 86.29 8.4K
13:16 86.32 86.36 86.30 86.36 4.7K
13:17 86.37 86.37 86.34 86.34 7.2K
13:18 86.34 86.35 86.30 86.35 19.7K
13:19 86.35 86.35 86.32 86.32 1.4K
13:20 86.35 86.37 86.35 86.37 10.2K
13:21 86.41 86.43 86.38 86.42 15.4K
13:22 86.41 86.45 86.41 86.45 14.7K
13:23 86.45 86.52 86.45 86.52 17.7K
13:24 86.50 86.50 86.41 86.43 8.8K
13:25 86.45 86.46 86.34 86.33 5.4K
13:26 86.33 86.35 86.33 86.34 4.8K
13:27 86.32 86.32 86.29 86.29 8.3K
13:28 86.26 86.26 86.24 86.24 9.8K
13:29 86.26 86.27 86.25 86.26 4.3K
13:30 86.24 86.25 86.23 86.25 3.5K
13:31 86.27 86.28 86.24 86.26 3.3K
13:32 86.24 86.25 86.23 86.25 4.3K
13:33 86.25 86.25 86.20 86.21 17.7K
13:34 86.24 86.24 86.21 86.21 7.2K
13:36 86.21 86.21 86.10 86.16 13.9K
13:37 86.13 86.13 86.12 86.12 1.2K
13:38 85.95 85.97 85.93 85.93 27.8K
13:39 85.92 85.95 85.92 85.95 7.0K
13:40 85.89 85.89 85.89 85.89 1.9K
13:41 85.88 85.92 85.88 85.92 11.2K
13:43 86.05 86.07 86.05 86.06 11.1K
13:44 86.07 86.07 86.04 86.04 4.5K
13:45 86.04 86.04 86.04 86.04 2.0K
13:46 85.98 85.99 85.91 85.95 4.6K
13:47 85.97 85.97 85.88 85.88 3.8K
13:48 85.83 85.91 85.83 85.91 14.0K
13:50 85.87 85.98 85.87 85.93 4.3K
13:51 85.93 85.94 85.91 85.94 2.3K
13:52 85.96 85.99 85.96 85.99 3.4K
13:53 86.00 86.06 86.00 86.06 10.9K
13:54 86.08 86.09 86.07 86.07 2.5K
13:55 86.03 86.03 86.01 86.01 1.8K
13:56 85.95 85.98 85.95 85.98 10.5K
13:57 85.96 85.96 85.96 85.96 0.5K
13:58 85.99 86.00 85.97 86.00 1.8K
13:59 86.00 86.04 86.00 86.04 2.8K
14:00 86.06 86.08 86.06 86.06 7.6K
14:01 86.06 86.08 86.05 86.07 5.8K
14:02 86.06 86.06 86.06 86.06 4.3K
14:03 86.10 86.10 86.10 86.10 1.0K
14:04 86.11 86.11 86.11 86.11 1.7K
14:05 86.11 86.11 86.07 86.07 2.5K
14:06 86.08 86.09 86.06 86.09 5.5K
14:07 86.09 86.09 86.06 86.06 3.5K
14:09 86.04 86.04 86.04 86.04 7.5K
14:10 86.04 86.04 86.01 86.01 1.4K
14:11 86.01 86.01 86.00 86.00 4.8K
14:12 86.00 86.00 86.00 86.00 0.6K
14:13 85.95 85.98 85.95 85.97 14.5K
14:15 86.04 86.13 86.04 86.13 2.5K
14:16 86.13 86.13 86.09 86.09 4.1K
14:17 86.07 86.08 86.07 86.08 1.1K
14:18 86.10 86.11 86.10 86.11 1.1K
14:19 86.12 86.12 86.09 86.09 7.6K
14:20 86.09 86.11 86.08 86.08 5.7K
14:21 86.11 86.11 86.11 86.11 5.4K
14:22 86.12 86.12 86.12 86.12 2.7K
14:23 86.16 86.16 86.16 86.16 1.0K
14:24 86.10 86.15 86.10 86.15 9.8K
14:26 86.21 86.21 86.15 86.15 3.6K
14:27 86.21 86.21 86.21 86.21 0.5K
14:28 86.27 86.27 86.23 86.23 0.9K
14:29 86.22 86.24 86.21 86.21 5.6K
14:30 86.20 86.20 86.16 86.16 1.3K
14:31 86.17 86.17 86.17 86.17 3.1K
14:32 86.23 86.23 86.17 86.17 1.6K
14:33 86.19 86.19 86.19 86.19 1.1K
14:34 86.17 86.19 86.17 86.19 2.3K
14:35 86.17 86.17 86.17 86.17 3.1K
14:36 86.17 86.17 86.17 86.17 0.5K
14:37 86.20 86.22 86.20 86.22 9.9K
14:38 86.23 86.25 86.23 86.25 2.2K
14:39 86.22 86.22 86.22 86.22 2.0K
14:40 86.21 86.21 86.20 86.20 1.6K
14:41 86.20 86.20 86.20 86.20 0.1K
14:42 86.21 86.23 86.21 86.21 1.6K
14:43 86.21 86.21 86.18 86.18 1.0K
14:44 86.23 86.23 86.22 86.22 1.9K
14:45 86.22 86.23 86.21 86.21 3.8K
14:46 86.21 86.21 86.21 86.21 6.7K
14:47 86.20 86.25 86.20 86.25 8.4K
14:48 86.26 86.28 86.26 86.28 2.9K
14:50 86.22 86.24 86.22 86.24 3.1K
14:52 86.26 86.26 86.26 86.26 0.6K
14:53 86.28 86.28 86.28 86.28 0.9K
14:54 86.25 86.29 86.25 86.29 4.9K
14:55 86.30 86.33 86.30 86.33 9.0K
14:56 86.33 86.33 86.32 86.32 2.8K
14:57 86.33 86.33 86.32 86.32 7.8K
14:58 86.34 86.35 86.34 86.35 5.5K
14:59 86.35 86.36 86.35 86.36 3.4K
15:00 86.35 86.35 86.33 86.33 1.1K
15:01 86.34 86.36 86.32 86.36 7.0K
15:02 86.35 86.36 86.33 86.36 3.2K
15:03 86.34 86.35 86.34 86.35 1.2K
15:04 86.35 86.35 86.34 86.34 2.3K
15:05 86.32 86.32 86.28 86.29 3.1K
15:06 86.28 86.28 86.18 86.18 2.2K
15:07 86.18 86.23 86.18 86.23 5.6K
15:08 86.22 86.23 86.21 86.22 3.3K
15:09 86.22 86.25 86.17 86.17 4.8K
15:10 86.17 86.17 86.13 86.16 3.9K
15:11 86.17 86.17 86.16 86.17 6.5K
15:13 86.18 86.18 86.18 86.18 0.1K
15:14 86.17 86.17 86.17 86.17 0.9K
15:15 86.17 86.17 86.15 86.15 2.3K
15:16 86.16 86.25 86.16 86.25 10.9K
15:17 86.24 86.25 86.21 86.21 8.2K
15:18 86.25 86.28 86.25 86.28 43.3K
15:19 86.24 86.24 86.20 86.20 1.2K
15:20 86.20 86.20 86.20 86.20 2.1K
15:21 86.26 86.30 86.26 86.30 1.7K
15:22 86.30 86.31 86.28 86.28 3.2K
15:23 86.28 86.30 86.28 86.30 4.2K
15:24 86.30 86.30 86.24 86.24 3.1K
15:25 86.26 86.27 86.26 86.27 1.8K
15:26 86.27 86.27 86.27 86.27 2.0K
15:27 86.32 86.32 86.31 86.32 1.6K
15:28 86.31 86.36 86.31 86.36 7.6K
15:29 86.36 86.36 86.33 86.33 7.8K
15:30 86.32 86.33 86.30 86.31 15.2K
15:31 86.30 86.30 86.29 86.29 7.4K
15:32 86.31 86.31 86.31 86.31 1.9K
15:33 86.29 86.29 86.24 86.24 1.9K
15:34 86.24 86.24 86.21 86.21 3.9K
15:35 86.30 86.30 86.28 86.28 1.8K
15:36 86.29 86.29 86.25 86.25 6.2K
15:37 86.26 86.26 86.24 86.26 312.9K
15:38 86.27 86.27 86.25 86.25 2.4K
15:39 86.25 86.25 86.25 86.25 4.4K
15:40 86.24 86.24 86.22 86.23 4.1K
15:41 86.26 86.26 86.23 86.26 3.2K
15:42 86.25 86.27 86.25 86.27 4.2K
15:43 86.26 86.26 86.22 86.23 3.4K
15:44 86.23 86.24 86.20 86.24 6.7K
15:45 86.24 86.24 86.18 86.20 7.9K
15:46 86.19 86.21 86.17 86.21 19.9K
15:47 86.19 86.19 86.18 86.18 3.5K
15:48 86.18 86.18 86.15 86.15 7.6K
15:49 86.15 86.15 86.12 86.14 7.2K
15:50 86.15 86.19 86.15 86.18 9.0K
15:51 86.21 86.24 86.21 86.23 9.3K
15:52 86.19 86.19 86.17 86.18 18.6K
15:53 86.18 86.27 86.18 86.27 4.9K
15:54 86.26 86.32 86.26 86.30 14.9K
15:55 86.31 86.31 86.25 86.28 16.1K
15:56 86.27 86.36 86.27 86.36 10.1K
15:57 86.38 86.42 86.38 86.38 8.6K
15:58 86.40 86.43 86.38 86.41 13.7K
15:59 86.40 86.46 86.37 86.43 112.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし