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 92.46 92.46 92.46 92.46 74.1K
09:31 92.44 92.47 92.42 92.45 3.3K
09:32 92.44 92.44 92.42 92.42 2.9K
09:33 92.42 92.47 92.42 92.47 1.1K
09:34 92.49 92.49 92.45 92.47 7.4K
09:35 92.51 92.60 92.51 92.58 4.4K
09:36 92.49 92.49 92.49 92.49 1.3K
09:37 92.57 92.63 92.55 92.58 18.6K
09:38 92.60 92.60 92.60 92.60 1.5K
09:39 92.71 92.71 92.69 92.71 9.7K
09:40 92.61 92.61 92.59 92.59 2.0K
09:41 92.63 92.63 92.61 92.61 3.4K
09:42 92.53 92.53 92.53 92.53 3.0K
09:44 92.53 92.58 92.53 92.58 3.3K
09:45 92.65 92.65 92.65 92.65 1.3K
09:46 92.69 92.69 92.68 92.68 2.1K
09:47 92.67 92.67 92.50 92.50 11.7K
09:48 92.53 92.56 92.53 92.56 3.3K
09:49 92.52 92.52 92.46 92.47 5.4K
09:50 92.45 92.47 92.43 92.44 3.6K
09:51 92.43 92.43 92.43 92.43 0.9K
09:52 92.41 92.45 92.41 92.45 2.0K
09:53 92.44 92.44 92.42 92.44 2.5K
09:54 92.44 92.45 92.40 92.45 9.3K
09:55 92.48 92.51 92.48 92.51 6.7K
09:56 92.54 92.54 92.48 92.48 1.8K
09:57 92.60 92.60 92.59 92.59 1.9K
09:58 92.55 92.62 92.55 92.62 1.8K
09:59 92.60 92.60 92.60 92.60 0.5K
10:00 92.54 92.54 92.53 92.53 1.5K
10:01 92.52 92.57 92.52 92.56 5.0K
10:02 92.57 92.60 92.57 92.60 3.9K
10:03 92.61 92.61 92.58 92.59 1.7K
10:04 92.59 92.59 92.57 92.57 2.5K
10:05 92.69 92.69 92.69 92.69 1.9K
10:06 92.67 92.67 92.67 92.67 1.0K
10:08 92.69 92.69 92.69 92.69 0.7K
10:09 92.71 92.74 92.70 92.70 3.4K
10:10 92.67 92.67 92.63 92.63 1.1K
10:11 92.65 92.65 92.65 92.65 0.7K
10:12 92.55 92.59 92.52 92.59 2.6K
10:13 92.62 92.63 92.62 92.63 1.9K
10:14 92.67 92.72 92.67 92.72 3.1K
10:15 92.73 92.74 92.73 92.74 1.9K
10:16 92.69 92.69 92.69 92.69 0.2K
10:17 92.68 92.68 92.66 92.66 0.9K
10:18 92.65 92.70 92.65 92.70 4.5K
10:19 92.72 92.76 92.70 92.76 7.7K
10:20 92.75 92.82 92.73 92.82 10.7K
10:21 92.80 92.85 92.80 92.85 4.5K
10:22 92.83 92.83 92.81 92.81 1.8K
10:24 92.80 92.80 92.75 92.75 1.1K
10:25 92.73 92.73 92.73 92.73 3.3K
10:26 92.73 92.73 92.71 92.71 2.1K
10:27 92.68 92.68 92.67 92.67 1.3K
10:28 92.67 92.67 92.67 92.67 5.8K
10:29 92.62 92.63 92.61 92.61 3.3K
10:30 92.66 92.66 92.63 92.63 1.8K
10:31 92.68 92.68 92.68 92.68 0.7K
10:32 92.77 92.78 92.77 92.78 5.1K
10:33 92.78 92.78 92.78 92.78 0.6K
10:34 92.79 92.79 92.79 92.79 1.5K
10:36 92.71 92.74 92.71 92.74 3.7K
10:37 92.77 92.77 92.77 92.77 1.1K
10:38 92.82 92.82 92.82 92.82 0.5K
10:39 92.83 92.88 92.83 92.88 2.3K
10:40 92.92 93.00 92.89 93.00 4.0K
10:41 92.97 92.97 92.86 92.89 12.3K
10:42 92.85 92.87 92.83 92.83 5.8K
10:43 92.85 92.90 92.85 92.89 7.5K
10:44 92.86 92.92 92.86 92.89 11.0K
10:45 92.89 92.90 92.84 92.90 4.1K
10:46 92.90 92.90 92.90 92.90 0.4K
10:47 92.96 92.97 92.96 92.97 2.0K
10:48 92.97 92.97 92.97 92.97 1.0K
10:49 92.94 92.99 92.94 92.99 2.3K
10:50 92.99 93.04 92.99 93.04 7.0K
10:51 93.08 93.19 93.08 93.18 10.3K
10:52 93.23 93.36 93.23 93.36 11.9K
10:53 93.33 93.33 93.26 93.32 2.7K
10:54 93.30 93.32 93.30 93.32 1.2K
10:55 93.32 93.32 93.31 93.31 2.3K
10:56 93.37 93.37 93.31 93.31 1.7K
10:57 93.32 93.32 93.28 93.32 4.7K
10:58 93.29 93.35 93.29 93.35 1.8K
10:59 93.41 93.41 93.37 93.38 5.0K
11:00 93.44 93.44 93.39 93.42 5.3K
11:01 93.37 93.37 93.33 93.33 6.0K
11:02 93.27 93.31 93.27 93.31 6.3K
11:03 93.28 93.30 93.28 93.28 5.2K
11:04 93.28 93.28 93.26 93.26 2.7K
11:05 93.27 93.29 93.25 93.25 12.3K
11:06 93.21 93.24 93.18 93.18 4.7K
11:07 93.12 93.12 93.09 93.09 4.2K
11:08 93.15 93.15 93.15 93.15 0.2K
11:09 93.09 93.10 93.07 93.09 4.4K
11:10 93.07 93.10 93.07 93.09 5.1K
11:11 93.14 93.14 93.14 93.14 0.2K
11:12 93.09 93.09 93.09 93.09 1.5K
11:13 93.09 93.11 93.09 93.11 1.0K
11:14 93.09 93.09 93.09 93.09 0.2K
11:15 93.11 93.11 93.08 93.08 3.7K
11:16 93.14 93.14 93.14 93.14 2.4K
11:17 93.14 93.15 93.12 93.12 4.7K
11:19 93.13 93.13 93.10 93.12 6.2K
11:20 93.09 93.11 93.08 93.11 7.3K
11:21 93.06 93.06 93.02 93.02 8.7K
11:22 93.00 93.03 92.99 93.03 3.5K
11:23 93.03 93.03 93.01 93.01 3.3K
11:24 93.02 93.02 93.02 93.02 1.5K
11:25 93.01 93.01 93.01 93.01 1.3K
11:27 92.96 92.96 92.96 92.96 4.2K
11:28 92.92 92.92 92.91 92.91 2.1K
11:29 92.92 92.93 92.92 92.93 2.8K
11:30 92.93 92.93 92.93 92.93 2.5K
11:31 92.92 92.92 92.91 92.91 3.0K
11:32 92.87 92.89 92.87 92.89 3.3K
11:33 92.88 92.91 92.88 92.90 3.8K
11:34 92.89 92.89 92.89 92.89 3.4K
11:35 92.91 92.91 92.89 92.90 3.7K
11:36 92.91 92.95 92.88 92.95 7.9K
11:37 92.95 92.96 92.95 92.96 4.1K
11:39 92.89 92.89 92.87 92.87 1.5K
11:41 92.96 92.96 92.91 92.91 2.7K
11:44 92.85 92.85 92.85 92.85 0.6K
11:45 92.87 92.87 92.87 92.87 0.5K
11:46 92.95 92.95 92.94 92.94 0.7K
11:47 92.94 92.94 92.90 92.89 1.5K
11:49 92.89 92.89 92.86 92.86 0.7K
11:50 92.84 92.84 92.71 92.72 5.6K
11:51 92.68 92.78 92.68 92.75 2.8K
11:52 92.72 92.75 92.72 92.75 1.8K
11:53 92.78 92.79 92.78 92.79 1.3K
11:54 92.83 92.83 92.83 92.83 1.3K
11:56 92.74 92.74 92.74 92.74 0.1K
11:57 92.71 92.71 92.71 92.71 0.3K
11:58 92.77 92.77 92.77 92.77 0.6K
11:59 92.81 92.81 92.81 92.81 3.6K
12:00 92.76 92.76 92.76 92.76 0.8K
12:01 92.75 92.75 92.72 92.72 0.5K
12:02 92.73 92.73 92.73 92.73 0.8K
12:05 92.66 92.66 92.66 92.66 1.1K
12:06 92.60 92.60 92.60 92.60 1.8K
12:08 92.57 92.57 92.57 92.57 2.0K
12:09 92.54 92.54 92.54 92.54 1.8K
12:10 92.51 92.51 92.51 92.51 0.6K
12:11 92.52 92.52 92.52 92.52 1.0K
12:13 92.60 92.61 92.60 92.61 2.1K
12:14 92.66 92.66 92.66 92.66 1.5K
12:15 92.62 92.62 92.62 92.62 0.4K
12:16 92.65 92.65 92.65 92.65 0.3K
12:17 92.84 92.84 92.77 92.77 9.0K
12:18 92.76 92.76 92.74 92.74 3.1K
12:19 92.72 92.72 92.72 92.72 2.0K
12:21 92.71 92.76 92.71 92.75 2.9K
12:22 92.77 92.77 92.74 92.75 2.7K
12:23 92.76 92.77 92.76 92.77 3.9K
12:25 92.70 92.74 92.70 92.74 2.4K
12:26 92.70 92.73 92.70 92.73 6.5K
12:28 92.65 92.68 92.65 92.68 3.0K
12:37 92.61 92.61 92.61 92.61 0.8K
12:38 92.61 92.63 92.61 92.63 3.3K
12:44 92.65 92.65 92.65 92.65 0.9K
12:45 92.67 92.67 92.66 92.66 7.4K
12:47 92.65 92.65 92.65 92.65 1.5K
12:50 92.66 92.66 92.66 92.66 0.4K
12:51 92.66 92.66 92.66 92.66 0.6K
12:52 92.63 92.63 92.63 92.63 0.7K
12:55 92.63 92.63 92.63 92.63 1.6K
12:59 92.59 92.60 92.59 92.60 0.4K
13:01 92.64 92.65 92.64 92.65 1.9K
13:02 92.65 92.65 92.65 92.65 0.6K
13:04 92.63 92.63 92.63 92.63 0.6K
13:05 92.70 92.70 92.70 92.70 2.4K
13:11 92.68 92.68 92.68 92.68 0.8K
13:12 92.68 92.68 92.65 92.65 4.3K
13:13 92.63 92.63 92.60 92.61 5.0K
13:14 92.60 92.61 92.60 92.60 6.7K
13:15 92.60 92.61 92.60 92.61 3.3K
13:16 92.61 92.61 92.56 92.56 8.1K
13:21 92.72 92.72 92.72 92.72 0.7K
13:22 92.76 92.76 92.76 92.76 3.3K
13:23 92.72 92.72 92.72 92.72 1.2K
13:25 92.65 92.65 92.65 92.65 0.1K
13:26 92.65 92.65 92.65 92.65 1.4K
13:27 92.61 92.65 92.61 92.65 0.7K
13:28 92.66 92.68 92.66 92.68 2.5K
13:31 92.63 92.63 92.63 92.63 1.1K
13:32 92.60 92.60 92.60 92.60 1.1K
13:38 92.67 92.67 92.65 92.64 2.6K
13:40 92.70 92.72 92.69 92.72 3.4K
13:42 92.71 92.71 92.71 92.71 0.6K
13:43 92.69 92.69 92.69 92.69 1.2K
13:44 92.69 92.69 92.69 92.69 0.4K
13:46 92.64 92.64 92.62 92.62 4.3K
13:48 92.55 92.55 92.55 92.55 3.2K
13:49 92.55 92.55 92.55 92.55 1.3K
13:52 92.58 92.59 92.58 92.58 1.1K
13:53 92.57 92.59 92.57 92.59 4.1K
13:54 92.58 92.58 92.55 92.56 3.8K
13:55 92.56 92.57 92.55 92.57 1.5K
13:56 92.56 92.60 92.56 92.60 2.8K
13:57 92.63 92.63 92.61 92.61 1.8K
13:58 92.62 92.65 92.62 92.65 1.3K
13:59 92.64 92.64 92.64 92.64 1.6K
14:01 92.73 92.73 92.56 92.56 3.5K
14:02 92.42 92.42 92.38 92.38 11.3K
14:03 92.35 92.42 92.35 92.40 1.4K
14:04 92.40 92.49 92.40 92.49 2.0K
14:05 92.55 92.60 92.55 92.58 4.0K
14:08 92.49 92.49 92.49 92.49 5.9K
14:10 92.74 92.74 92.74 92.74 0.6K
14:12 92.59 92.61 92.59 92.61 4.0K
14:15 92.53 92.53 92.53 92.53 0.8K
14:16 92.57 92.57 92.57 92.57 0.9K
14:17 92.54 92.54 92.54 92.54 1.9K
14:18 92.55 92.55 92.55 92.55 1.2K
14:24 92.66 92.66 92.66 92.66 1.1K
14:25 92.39 92.51 92.39 92.48 4.7K
14:26 92.50 92.51 92.50 92.51 1.5K
14:27 92.69 92.69 92.69 92.69 4.3K
14:28 92.58 92.58 92.58 92.58 0.5K
14:29 92.63 92.63 92.63 92.63 1.7K
14:32 92.57 92.57 92.57 92.57 1.6K
14:33 92.49 92.49 92.49 92.49 0.2K
14:34 92.66 92.66 92.66 92.66 3.4K
14:35 92.58 92.61 92.56 92.61 1.0K
14:36 92.64 92.64 92.41 92.41 14.3K
14:37 92.49 92.54 92.47 92.47 5.0K
14:38 92.48 92.48 92.48 92.48 1.6K
14:39 92.40 92.40 92.37 92.37 1.6K
14:40 92.32 92.32 92.22 92.26 9.7K
14:41 92.20 92.23 92.20 92.23 3.9K
14:42 92.30 92.30 92.27 92.28 3.0K
14:43 92.31 92.31 92.31 92.31 1.7K
14:44 92.34 92.34 92.34 92.34 0.5K
14:45 92.31 92.38 92.31 92.38 5.0K
14:46 92.36 92.36 92.15 92.18 5.3K
14:47 92.24 92.27 92.15 92.15 13.4K
14:48 92.11 92.11 92.02 92.02 11.5K
14:49 91.92 91.98 91.90 91.93 11.7K
14:50 91.85 91.85 91.79 91.82 13.9K
14:51 91.82 91.87 91.82 91.85 7.0K
14:52 91.81 91.90 91.81 91.89 7.7K
14:53 91.82 91.83 91.78 91.83 11.5K
14:54 91.90 91.90 91.82 91.81 7.2K
14:55 91.78 91.81 91.74 91.75 12.3K
14:56 91.76 91.76 91.63 91.69 20.6K
14:57 91.63 91.75 91.58 91.72 31.4K
14:58 91.64 91.66 91.61 91.62 9.2K
14:59 91.57 91.59 91.56 91.56 16.1K
15:00 91.57 91.57 91.47 91.51 40.3K
15:01 91.41 91.47 91.39 91.46 11.9K
15:02 91.40 91.46 91.39 91.46 17.4K
15:03 91.41 91.48 91.32 91.32 23.2K
15:04 91.24 91.24 91.15 91.15 27.7K
15:05 91.14 91.19 91.07 91.07 21.0K
15:06 91.07 91.09 90.99 91.05 32.3K
15:07 91.02 91.20 91.01 91.16 21.4K
15:08 91.16 91.20 91.04 91.17 39.9K
15:09 91.20 91.26 91.15 91.17 27.5K
15:10 91.20 91.20 91.06 91.07 46.4K
15:11 91.06 91.17 91.06 91.13 18.5K
15:12 91.12 91.22 91.12 91.22 17.0K
15:13 91.20 91.32 91.20 91.32 37.0K
15:14 91.33 91.38 91.33 91.36 18.9K
15:15 91.36 91.48 91.33 91.48 34.6K
15:16 91.44 91.44 91.32 91.38 25.7K
15:17 91.36 91.37 91.36 91.36 8.5K
15:18 91.39 91.43 91.34 91.34 10.0K
15:19 91.31 91.37 91.31 91.34 13.9K
15:20 91.34 91.35 91.30 91.35 15.6K
15:21 91.35 91.41 91.35 91.36 12.5K
15:22 91.34 91.41 91.34 91.41 19.5K
15:23 91.34 91.35 91.32 91.33 22.8K
15:24 91.31 91.38 91.31 91.38 14.6K
15:25 91.36 91.40 91.35 91.38 11.8K
15:26 91.37 91.37 91.36 91.37 8.7K
15:27 91.37 91.43 91.37 91.43 11.9K
15:28 91.46 91.49 91.45 91.45 1.5K
15:29 91.47 91.50 91.46 91.50 2.5K
15:30 91.51 91.54 91.47 91.54 12.8K
15:31 91.54 91.54 91.50 91.51 4.7K
15:32 91.51 91.53 91.44 91.44 7.8K
15:33 91.44 91.48 91.42 91.48 4.1K
15:34 91.54 91.54 91.51 91.54 3.2K
15:35 91.50 91.50 91.44 91.49 4.6K
15:37 91.42 91.42 91.37 91.37 4.1K
15:38 91.36 91.47 91.36 91.47 14.4K
15:39 91.45 91.46 91.42 91.46 5.8K
15:40 91.46 91.54 91.46 91.50 21.6K
15:41 91.48 91.57 91.45 91.56 3.5K
15:42 91.58 91.64 91.57 91.57 12.7K
15:43 91.56 91.64 91.56 91.63 14.9K
15:44 91.65 91.77 91.65 91.74 19.1K
15:45 91.78 91.78 91.68 91.73 19.2K
15:46 91.77 91.77 91.70 91.74 14.2K
15:47 91.76 91.85 91.75 91.85 22.5K
15:48 91.84 91.90 91.84 91.87 13.6K
15:49 91.87 91.97 91.87 91.92 20.4K
15:50 91.92 92.03 91.92 91.96 23.4K
15:51 91.95 91.95 91.90 91.95 5.8K
15:52 91.95 91.95 91.87 91.90 3.9K
15:53 91.90 91.97 91.88 91.97 11.6K
15:54 91.98 91.98 91.98 91.98 3.3K
15:55 91.94 91.96 91.91 91.91 10.0K
15:56 91.97 91.97 91.95 91.95 3.7K
15:57 92.01 92.03 92.00 92.00 3.3K
15:58 91.97 91.99 91.94 91.97 23.9K
15:59 91.95 91.95 91.88 91.88 94.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし