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 87.43 87.44 87.43 87.44 71.0K
09:31 87.38 87.38 87.32 87.32 12.9K
09:32 87.30 87.30 87.26 87.26 13.6K
09:33 87.24 87.24 87.16 87.16 2.4K
09:34 87.16 87.16 87.13 87.13 3.0K
09:35 87.14 87.16 87.13 87.16 11.7K
09:36 87.14 87.26 87.14 87.26 5.4K
09:37 87.24 87.26 87.23 87.25 8.4K
09:38 87.23 87.23 87.13 87.17 9.3K
09:39 87.18 87.24 87.17 87.24 14.4K
09:40 87.25 87.26 87.18 87.18 5.7K
09:41 87.18 87.20 87.16 87.16 13.9K
09:42 87.16 87.17 87.16 87.16 7.0K
09:43 87.14 87.14 86.97 87.07 29.9K
09:44 87.08 87.24 87.08 87.24 15.5K
09:45 87.26 87.40 87.26 87.40 10.6K
09:46 87.41 87.41 87.24 87.24 6.7K
09:47 87.22 87.23 87.10 87.10 5.5K
09:48 87.10 87.13 87.09 87.09 6.1K
09:49 87.09 87.09 87.08 87.08 1.8K
09:50 87.10 87.18 87.10 87.18 10.7K
09:51 87.25 87.25 87.19 87.19 3.3K
09:52 87.15 87.16 87.15 87.15 1.6K
09:53 87.16 87.25 87.12 87.25 6.6K
09:54 87.26 87.26 87.22 87.24 17.8K
09:55 87.23 87.23 87.19 87.19 8.0K
09:56 87.14 87.19 87.14 87.17 4.6K
09:57 87.11 87.22 87.11 87.22 10.5K
09:58 87.23 87.23 87.13 87.13 4.1K
09:59 87.19 87.24 87.19 87.24 2.0K
10:00 87.26 87.26 87.14 87.14 5.6K
10:01 87.15 87.17 87.12 87.12 4.4K
10:02 87.12 87.13 87.12 87.13 0.8K
10:03 87.20 87.23 87.20 87.20 1.9K
10:04 87.24 87.30 87.24 87.29 2.5K
10:05 87.26 87.26 87.26 87.26 3.6K
10:06 87.17 87.31 87.17 87.31 4.5K
10:07 87.36 87.36 87.35 87.36 5.4K
10:08 87.41 87.46 87.41 87.45 5.6K
10:09 87.43 87.43 87.37 87.37 1.1K
10:10 87.43 87.52 87.43 87.52 4.9K
10:11 87.52 87.52 87.52 87.52 0.3K
10:12 87.50 87.50 87.46 87.46 0.8K
10:13 87.47 87.47 87.47 87.47 0.7K
10:14 87.50 87.51 87.48 87.48 2.1K
10:15 87.50 87.61 87.50 87.61 11.1K
10:16 87.59 87.59 87.59 87.59 1.1K
10:17 87.57 87.57 87.57 87.57 0.4K
10:18 87.59 87.67 87.59 87.66 3.0K
10:19 87.65 87.68 87.65 87.68 3.3K
10:20 87.68 87.68 87.48 87.48 5.9K
10:21 87.50 87.50 87.44 87.46 1.4K
10:22 87.52 87.52 87.52 87.52 1.6K
10:23 87.52 87.52 87.51 87.52 1.5K
10:24 87.46 87.46 87.46 87.46 0.6K
10:25 87.40 87.40 87.22 87.22 9.4K
10:26 87.22 87.22 87.21 87.21 0.7K
10:27 87.24 87.26 87.24 87.25 3.1K
10:28 87.19 87.20 87.19 87.20 1.0K
10:29 87.26 87.27 87.26 87.27 2.0K
10:30 87.34 87.34 87.34 87.34 2.6K
10:31 87.32 87.42 87.32 87.42 4.8K
10:32 87.40 87.40 87.40 87.40 0.6K
10:33 87.42 87.45 87.42 87.45 2.8K
10:34 87.44 87.44 87.40 87.41 2.5K
10:35 87.43 87.43 87.42 87.42 3.7K
10:37 87.56 87.56 87.56 87.56 2.2K
10:38 87.51 87.53 87.51 87.53 1.1K
10:39 87.52 87.52 87.51 87.51 0.6K
10:40 87.50 87.50 87.50 87.50 0.5K
10:41 87.49 87.52 87.48 87.52 11.9K
10:42 87.52 87.52 87.52 87.51 1.2K
10:43 87.49 87.52 87.49 87.52 3.6K
10:44 87.47 87.49 87.47 87.49 1.5K
10:45 87.44 87.47 87.44 87.46 3.0K
10:46 87.43 87.43 87.43 87.43 1.5K
10:47 87.40 87.40 87.40 87.40 1.3K
10:48 87.48 87.48 87.48 87.48 1.1K
10:49 87.53 87.54 87.53 87.54 2.2K
10:50 87.58 87.60 87.58 87.60 0.9K
10:51 87.61 87.61 87.61 87.61 5.5K
10:52 87.60 87.60 87.60 87.60 2.6K
10:55 87.57 87.57 87.57 87.57 1.1K
10:56 87.57 87.60 87.57 87.60 1.4K
10:57 87.61 87.61 87.61 87.61 0.4K
10:59 87.63 87.64 87.63 87.64 1.8K
11:00 87.62 87.62 87.60 87.62 2.1K
11:01 87.61 87.62 87.61 87.62 0.8K
11:02 87.64 87.65 87.63 87.65 8.1K
11:03 87.68 87.68 87.65 87.65 3.9K
11:04 87.61 87.61 87.61 87.61 0.5K
11:05 87.62 87.62 87.59 87.59 10.9K
11:06 87.61 87.63 87.61 87.63 1.8K
11:07 87.62 87.62 87.62 87.62 7.6K
11:08 87.59 87.59 87.57 87.57 3.4K
11:09 87.60 87.60 87.58 87.58 1.1K
11:10 87.53 87.53 87.53 87.53 1.1K
11:11 87.55 87.55 87.55 87.55 0.4K
11:12 87.54 87.54 87.54 87.54 3.9K
11:13 87.49 87.49 87.40 87.40 10.9K
11:14 87.41 87.41 87.41 87.41 1.4K
11:16 87.46 87.46 87.46 87.46 1.3K
11:17 87.55 87.60 87.55 87.60 2.8K
11:18 87.64 87.68 87.63 87.68 9.3K
11:19 87.69 87.69 87.69 87.69 0.9K
11:20 87.68 87.68 87.64 87.65 1.5K
11:21 87.68 87.71 87.68 87.71 3.1K
11:22 87.67 87.67 87.67 87.67 1.4K
11:23 87.66 87.66 87.52 87.52 13.0K
11:24 87.52 87.52 87.52 87.52 0.8K
11:25 87.60 87.61 87.60 87.61 4.7K
11:28 87.75 87.75 87.75 87.75 1.8K
11:30 87.78 87.78 87.77 87.77 2.8K
11:31 87.76 87.76 87.75 87.75 2.8K
11:32 87.71 87.71 87.65 87.66 6.9K
11:33 87.66 87.66 87.66 87.66 0.9K
11:34 87.69 87.69 87.69 87.69 1.8K
11:35 87.63 87.63 87.63 87.63 0.6K
11:36 87.63 87.63 87.63 87.63 0.5K
11:37 87.65 87.65 87.65 87.65 0.4K
11:38 87.66 87.66 87.65 87.66 2.8K
11:40 87.66 87.66 87.66 87.66 1.0K
11:41 87.56 87.56 87.56 87.56 11.9K
11:42 87.54 87.59 87.54 87.59 1.5K
11:43 87.57 87.59 87.57 87.59 3.0K
11:44 87.59 87.60 87.58 87.60 3.6K
11:45 87.61 87.61 87.61 87.61 0.8K
11:47 87.57 87.62 87.57 87.62 2.4K
11:50 87.67 87.67 87.67 87.67 0.7K
11:51 87.68 87.69 87.68 87.69 2.1K
11:53 87.67 87.67 87.67 87.67 1.1K
11:54 87.71 87.75 87.71 87.74 5.8K
11:55 87.74 87.74 87.73 87.73 1.3K
11:56 87.72 87.74 87.72 87.73 5.2K
11:57 87.73 87.79 87.73 87.79 6.0K
11:58 87.78 87.78 87.77 87.77 18.3K
12:00 87.80 87.80 87.77 87.77 4.1K
12:01 87.73 87.74 87.73 87.74 3.3K
12:02 87.77 87.77 87.73 87.73 1.6K
12:03 87.73 87.75 87.73 87.75 1.5K
12:04 87.77 87.77 87.77 87.77 0.5K
12:05 87.75 87.84 87.75 87.80 5.0K
12:06 87.80 87.80 87.79 87.79 5.0K
12:07 87.81 87.83 87.81 87.83 2.0K
12:08 87.86 87.87 87.85 87.86 5.2K
12:09 87.86 87.86 87.79 87.79 5.8K
12:10 87.82 87.83 87.77 87.77 14.6K
12:11 87.79 87.82 87.79 87.82 4.2K
12:12 87.83 87.86 87.83 87.86 9.6K
12:13 87.86 87.86 87.86 87.86 2.6K
12:14 87.86 87.89 87.86 87.89 2.9K
12:15 87.85 87.93 87.85 87.91 5.7K
12:16 87.96 87.97 87.94 87.94 5.9K
12:17 87.91 87.91 87.91 87.91 1.6K
12:18 88.02 88.03 88.02 88.03 7.9K
12:19 88.01 88.01 88.01 88.01 2.0K
12:20 88.11 88.11 88.08 88.10 7.2K
12:21 88.15 88.17 88.15 88.15 4.8K
12:23 88.16 88.19 88.16 88.19 3.8K
12:24 88.19 88.45 88.19 88.45 54.0K
12:25 88.48 88.56 88.48 88.55 10.1K
12:26 88.55 88.65 88.55 88.61 9.6K
12:27 88.62 88.65 88.60 88.65 17.6K
12:28 88.63 88.68 88.63 88.68 3.4K
12:29 88.74 88.74 88.55 88.57 31.5K
12:30 88.70 88.80 88.70 88.78 13.9K
12:31 88.72 88.77 88.72 88.77 3.4K
12:32 88.73 88.76 88.73 88.76 4.8K
12:33 88.74 88.83 88.74 88.83 7.8K
12:34 88.82 88.83 88.77 88.79 2.2K
12:35 88.77 88.77 88.64 88.64 27.4K
12:36 88.68 88.74 88.66 88.72 16.6K
12:37 88.72 88.75 88.71 88.75 5.7K
12:38 88.73 88.78 88.70 88.78 2.3K
12:39 88.78 88.85 88.78 88.84 6.0K
12:40 88.81 88.82 88.76 88.75 17.7K
12:41 88.76 88.80 88.76 88.80 6.3K
12:42 88.83 88.83 88.80 88.80 1.1K
12:43 88.85 88.85 88.79 88.81 26.5K
12:44 88.81 88.82 88.78 88.79 27.9K
12:45 88.76 88.76 88.68 88.68 6.5K
12:46 88.74 88.74 88.67 88.67 6.0K
12:47 88.64 88.78 88.64 88.78 17.9K
12:48 88.74 88.75 88.59 88.59 10.2K
12:49 88.64 88.65 88.63 88.65 5.4K
12:50 88.69 88.73 88.68 88.68 7.3K
12:51 88.59 88.62 88.59 88.62 5.7K
12:52 88.66 88.66 88.65 88.65 1.6K
12:53 88.64 88.64 88.64 88.64 1.6K
12:54 88.73 88.74 88.73 88.74 5.1K
12:55 88.75 88.75 88.72 88.72 7.5K
12:56 88.75 88.75 88.75 88.75 3.9K
12:57 88.71 88.72 88.71 88.72 17.9K
12:58 88.77 88.80 88.77 88.80 10.5K
12:59 88.77 88.78 88.77 88.78 3.1K
13:00 88.77 88.77 88.74 88.74 9.5K
13:01 88.75 88.76 88.71 88.76 12.9K
13:02 88.70 88.73 88.70 88.73 4.6K
13:03 88.74 88.74 88.73 88.73 2.8K
13:04 88.81 88.81 88.81 88.81 5.5K
13:05 88.92 88.99 88.90 88.98 34.9K
13:06 88.99 89.02 88.96 88.96 23.0K
13:07 89.03 89.10 89.03 89.10 12.4K
13:08 89.09 89.09 88.99 89.04 21.8K
13:09 89.07 89.28 89.07 89.27 34.7K
13:10 89.27 89.29 89.25 89.27 16.4K
13:11 89.26 89.27 89.22 89.22 15.9K
13:12 89.23 89.26 89.23 89.25 6.9K
13:13 89.26 89.30 89.26 89.29 3.7K
13:14 89.28 89.39 89.28 89.38 10.6K
13:15 89.39 89.39 89.24 89.25 11.6K
13:16 89.19 89.34 89.19 89.34 9.5K
13:17 89.28 89.28 89.27 89.27 0.9K
13:18 89.24 89.26 89.22 89.22 5.2K
13:19 89.26 89.26 89.21 89.21 1.3K
13:20 89.28 89.28 89.28 89.28 7.1K
13:21 89.27 89.29 89.27 89.29 12.9K
13:22 89.32 89.32 89.29 89.31 9.6K
13:23 89.30 89.34 89.30 89.34 4.4K
13:24 89.34 89.40 89.34 89.38 2.6K
13:25 89.37 89.43 89.37 89.43 10.3K
13:26 89.35 89.36 89.32 89.32 11.6K
13:27 89.32 89.32 89.27 89.27 3.3K
13:28 89.36 89.36 89.34 89.34 3.6K
13:29 89.38 89.43 89.38 89.43 3.6K
13:30 89.40 89.46 89.40 89.43 11.4K
13:31 89.45 89.57 89.44 89.52 8.9K
13:32 89.61 89.63 89.57 89.57 9.9K
13:33 89.55 89.55 89.52 89.53 3.0K
13:34 89.52 89.52 89.52 89.52 3.6K
13:35 89.54 89.54 89.46 89.46 2.0K
13:36 89.48 89.49 89.46 89.46 9.8K
13:37 89.50 89.50 89.47 89.49 4.1K
13:38 89.53 89.53 89.52 89.52 1.1K
13:39 89.54 89.61 89.54 89.59 4.2K
13:40 89.57 89.62 89.56 89.58 8.6K
13:41 89.62 89.62 89.55 89.58 3.2K
13:42 89.56 89.56 89.55 89.55 3.4K
13:43 89.55 89.57 89.55 89.57 2.0K
13:44 89.56 89.56 89.56 89.56 0.8K
13:45 89.55 89.57 89.55 89.57 3.2K
13:46 89.46 89.46 89.42 89.42 4.2K
13:47 89.43 89.47 89.43 89.47 2.0K
13:48 89.47 89.47 89.47 89.47 12.3K
13:49 89.46 89.48 89.44 89.48 7.7K
13:50 89.51 89.52 89.49 89.51 4.4K
13:51 89.51 89.58 89.51 89.58 16.6K
13:52 89.57 89.62 89.57 89.62 7.8K
13:53 89.66 89.68 89.62 89.67 6.8K
13:54 89.67 89.68 89.66 89.66 3.0K
13:55 89.66 89.66 89.59 89.62 4.3K
13:56 89.61 89.64 89.61 89.64 2.2K
13:57 89.66 89.66 89.58 89.58 5.8K
13:58 89.64 89.68 89.64 89.65 3.1K
13:59 89.63 89.65 89.63 89.65 3.2K
14:00 89.64 89.64 89.57 89.57 4.0K
14:01 89.54 89.54 89.54 89.54 2.5K
14:02 89.54 89.55 89.53 89.55 1.3K
14:03 89.57 89.57 89.53 89.54 4.7K
14:04 89.55 89.55 89.47 89.50 2.3K
14:05 89.50 89.51 89.49 89.51 8.6K
14:06 89.50 89.50 89.46 89.50 4.8K
14:07 89.46 89.46 89.44 89.44 6.2K
14:08 89.39 89.46 89.39 89.44 6.8K
14:09 89.43 89.43 89.35 89.38 17.3K
14:10 89.37 89.39 89.36 89.39 13.7K
14:11 89.40 89.40 89.33 89.36 14.2K
14:12 89.36 89.36 89.28 89.33 10.1K
14:13 89.34 89.36 89.34 89.33 6.3K
14:14 89.35 89.35 89.30 89.32 22.0K
14:15 89.31 89.44 89.31 89.43 14.5K
14:16 89.46 89.46 89.44 89.44 4.5K
14:17 89.44 89.45 89.43 89.43 2.2K
14:18 89.44 89.47 89.44 89.47 6.0K
14:19 89.47 89.47 89.46 89.46 7.6K
14:20 89.47 89.47 89.46 89.47 12.9K
14:21 89.50 89.54 89.50 89.49 6.4K
14:22 89.41 89.41 89.41 89.41 1.9K
14:23 89.36 89.37 89.35 89.37 7.7K
14:24 89.35 89.35 89.28 89.29 5.7K
14:25 89.22 89.24 89.16 89.16 14.2K
14:26 89.20 89.20 89.16 89.16 3.2K
14:27 89.14 89.15 89.09 89.12 6.5K
14:28 89.18 89.19 89.17 89.18 13.7K
14:29 89.18 89.19 89.18 89.19 6.0K
14:30 89.17 89.19 89.15 89.19 2.1K
14:31 89.19 89.19 89.15 89.16 3.1K
14:32 89.16 89.16 89.16 89.16 0.2K
14:33 89.13 89.13 89.09 89.09 6.0K
14:34 89.12 89.21 89.12 89.21 6.5K
14:35 89.18 89.26 89.18 89.26 5.9K
14:36 89.25 89.26 89.25 89.25 6.1K
14:37 89.22 89.22 89.14 89.14 4.9K
14:38 89.11 89.12 89.07 89.07 4.2K
14:39 89.07 89.07 89.07 89.07 2.7K
14:40 89.11 89.14 89.11 89.14 1.4K
14:41 89.08 89.10 89.07 89.09 4.8K
14:42 89.07 89.08 89.04 89.04 9.6K
14:43 89.04 89.08 89.04 89.07 5.1K
14:44 89.08 89.09 89.05 89.06 5.0K
14:45 89.09 89.09 89.04 89.04 4.0K
14:46 89.06 89.06 89.06 89.06 1.1K
14:47 89.01 89.12 89.01 89.12 3.0K
14:48 89.13 89.13 89.13 89.13 5.8K
14:49 89.20 89.20 89.20 89.20 0.6K
14:50 89.25 89.25 89.24 89.24 4.8K
14:51 89.21 89.21 89.21 89.21 0.7K
14:52 89.21 89.24 89.21 89.24 1.6K
14:53 89.25 89.25 89.23 89.23 3.8K
14:54 89.29 89.29 89.29 89.29 1.5K
14:55 89.32 89.35 89.32 89.33 9.8K
14:56 89.36 89.36 89.32 89.32 1.1K
14:57 89.35 89.35 89.35 89.35 6.1K
14:58 89.36 89.36 89.36 89.36 2.0K
14:59 89.38 89.38 89.38 89.38 0.2K
15:00 89.38 89.43 89.38 89.40 12.0K
15:01 89.37 89.40 89.37 89.38 5.0K
15:02 89.41 89.44 89.40 89.43 0.7K
15:03 89.48 89.48 89.45 89.48 3.7K
15:04 89.48 89.49 89.48 89.49 2.0K
15:05 89.50 89.50 89.50 89.50 0.9K
15:06 89.53 89.53 89.53 89.53 1.5K
15:07 89.52 89.52 89.52 89.52 2.8K
15:08 89.55 89.55 89.52 89.53 2.1K
15:09 89.54 89.58 89.53 89.53 7.4K
15:10 89.54 89.58 89.54 89.56 4.8K
15:11 89.56 89.56 89.56 89.56 1.4K
15:12 89.59 89.59 89.53 89.57 6.9K
15:13 89.56 89.57 89.56 89.57 3.0K
15:14 89.53 89.55 89.53 89.55 2.2K
15:15 89.54 89.55 89.54 89.55 2.2K
15:16 89.55 89.55 89.51 89.51 6.2K
15:17 89.55 89.55 89.55 89.55 3.1K
15:18 89.55 89.55 89.51 89.53 3.7K
15:19 89.53 89.53 89.51 89.51 10.7K
15:20 89.51 89.51 89.51 89.51 2.3K
15:21 89.50 89.50 89.50 89.50 2.3K
15:22 89.46 89.47 89.41 89.41 5.6K
15:23 89.39 89.43 89.39 89.42 12.4K
15:24 89.41 89.41 89.40 89.40 1.7K
15:25 89.40 89.40 89.34 89.34 3.6K
15:26 89.39 89.39 89.39 89.39 2.3K
15:27 89.38 89.38 89.37 89.38 4.0K
15:28 89.39 89.39 89.35 89.35 12.1K
15:29 89.34 89.34 89.31 89.31 9.5K
15:30 89.29 89.29 89.26 89.26 10.9K
15:31 89.22 89.24 89.21 89.22 4.0K
15:32 89.20 89.20 89.18 89.18 1.8K
15:33 89.18 89.19 89.15 89.15 3.1K
15:34 89.14 89.15 89.14 89.15 4.0K
15:35 89.16 89.16 89.16 89.15 5.7K
15:36 89.19 89.22 89.17 89.17 5.5K
15:37 89.17 89.17 89.12 89.12 7.0K
15:38 89.15 89.15 89.12 89.12 3.4K
15:39 89.12 89.12 89.11 89.11 2.0K
15:40 89.14 89.14 89.14 89.14 2.1K
15:41 89.15 89.15 89.14 89.14 1.1K
15:42 89.19 89.26 89.19 89.26 4.8K
15:43 89.26 89.26 89.26 89.26 2.7K
15:44 89.26 89.26 89.22 89.24 4.9K
15:45 89.23 89.24 89.21 89.21 1.6K
15:46 89.20 89.20 89.10 89.10 8.1K
15:47 89.11 89.14 89.11 89.13 5.8K
15:48 89.10 89.12 89.10 89.12 4.7K
15:49 89.17 89.17 89.13 89.13 4.6K
15:50 89.15 89.17 89.13 89.17 9.1K
15:51 89.14 89.20 89.14 89.20 5.7K
15:52 89.20 89.21 89.20 89.21 5.2K
15:53 89.22 89.22 89.19 89.22 1.7K
15:54 89.21 89.26 89.21 89.26 7.4K
15:55 89.26 89.30 89.25 89.28 6.1K
15:56 89.28 89.32 89.28 89.32 6.6K
15:57 89.31 89.33 89.31 89.33 16.7K
15:58 89.34 89.36 89.31 89.31 14.8K
15:59 89.31 89.33 89.27 89.30 115.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし