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 91.83 91.84 91.78 91.78 99.4K
09:31 91.79 91.80 91.79 91.79 13.2K
09:32 91.78 91.78 91.67 91.67 10.0K
09:33 91.70 91.71 91.66 91.66 6.1K
09:34 91.64 91.66 91.62 91.66 2.5K
09:35 91.68 91.80 91.68 91.80 8.0K
09:36 91.80 91.81 91.77 91.81 2.0K
09:37 91.79 91.81 91.78 91.81 13.0K
09:38 91.78 91.85 91.78 91.85 7.7K
09:39 91.87 91.88 91.83 91.88 21.2K
09:40 91.89 91.95 91.89 91.95 13.8K
09:41 91.94 91.99 91.93 91.99 18.5K
09:42 92.00 92.02 91.98 92.02 12.9K
09:43 92.04 92.04 92.02 92.02 9.2K
09:44 91.95 91.95 91.94 91.94 6.3K
09:45 92.00 92.00 91.97 91.97 0.7K
09:46 91.94 91.94 91.92 91.92 1.6K
09:47 91.96 91.99 91.95 91.97 5.4K
09:48 91.97 92.00 91.93 91.95 5.7K
09:49 91.95 91.95 91.94 91.94 2.0K
09:50 91.93 91.93 91.81 91.83 11.9K
09:51 91.90 91.90 91.83 91.83 7.0K
09:52 91.85 91.93 91.85 91.91 2.7K
09:53 91.91 92.00 91.91 91.98 4.9K
09:54 92.00 92.00 91.87 91.87 3.0K
09:55 91.85 91.90 91.85 91.87 1.4K
09:56 91.91 91.91 91.86 91.89 6.0K
09:57 91.89 91.96 91.88 91.96 6.5K
09:58 91.98 91.99 91.93 91.93 8.2K
09:59 91.90 92.00 91.90 92.00 6.3K
10:00 92.00 92.02 92.00 92.02 7.8K
10:01 92.01 92.01 91.97 91.97 2.9K
10:02 91.96 92.03 91.96 92.03 1.7K
10:03 92.05 92.12 92.02 92.12 12.8K
10:04 92.17 92.19 92.10 92.19 3.1K
10:05 92.20 92.29 92.20 92.25 5.6K
10:06 92.27 92.29 92.21 92.23 16.8K
10:07 92.18 92.18 92.00 92.00 22.1K
10:08 91.98 91.98 91.81 91.90 29.6K
10:09 91.93 92.05 91.93 92.00 16.6K
10:10 91.97 91.97 91.91 91.96 7.3K
10:11 92.00 92.00 91.88 91.88 3.1K
10:12 91.92 91.92 91.77 91.79 7.3K
10:13 91.79 91.92 91.79 91.87 4.9K
10:14 91.87 91.87 91.86 91.86 0.8K
10:15 91.87 91.87 91.77 91.77 3.4K
10:16 91.79 91.81 91.77 91.77 3.2K
10:17 91.80 91.81 91.75 91.80 31.1K
10:18 91.77 91.77 91.75 91.76 7.1K
10:20 91.80 91.85 91.80 91.85 7.6K
10:21 91.84 91.84 91.81 91.81 3.9K
10:23 91.83 91.83 91.80 91.80 8.0K
10:24 91.81 91.84 91.81 91.84 7.7K
10:26 91.81 91.81 91.81 91.81 0.7K
10:27 91.86 91.92 91.86 91.92 3.1K
10:28 91.84 91.84 91.84 91.84 0.3K
10:29 91.84 91.84 91.82 91.82 1.6K
10:30 91.86 91.86 91.82 91.82 0.8K
10:31 91.80 91.80 91.77 91.77 1.0K
10:32 91.74 91.79 91.74 91.78 5.2K
10:33 91.76 91.76 91.74 91.73 1.3K
10:34 91.72 91.72 91.64 91.64 10.0K
10:35 91.64 91.69 91.64 91.69 3.2K
10:37 91.75 91.75 91.68 91.68 4.4K
10:38 91.66 91.66 91.66 91.66 0.5K
10:39 91.62 91.62 91.62 91.62 0.2K
10:40 91.64 91.66 91.61 91.62 7.0K
10:41 91.60 91.61 91.57 91.59 7.8K
10:42 91.55 91.55 91.55 91.55 3.4K
10:43 91.68 91.68 91.65 91.65 2.5K
10:44 91.62 91.68 91.62 91.68 1.2K
10:45 91.62 91.70 91.62 91.69 6.2K
10:46 91.77 91.77 91.77 91.77 1.0K
10:47 91.74 91.76 91.74 91.76 1.4K
10:48 91.71 91.71 91.71 91.71 1.6K
10:49 91.72 91.72 91.72 91.72 1.8K
10:51 91.70 91.72 91.68 91.72 2.7K
10:52 91.72 91.72 91.66 91.66 4.6K
10:53 91.66 91.67 91.66 91.67 1.3K
10:54 91.69 91.69 91.66 91.66 3.5K
10:55 91.62 91.63 91.62 91.63 3.9K
10:56 91.62 91.62 91.62 91.62 0.5K
10:57 91.62 91.64 91.59 91.59 3.2K
10:58 91.57 91.59 91.57 91.59 15.9K
10:59 91.61 91.61 91.61 91.61 0.7K
11:00 91.63 91.63 91.62 91.63 3.2K
11:01 91.59 91.59 91.58 91.58 3.0K
11:02 91.60 91.63 91.60 91.63 1.7K
11:03 91.59 91.59 91.58 91.58 1.3K
11:04 91.52 91.52 91.52 91.52 1.2K
11:05 91.58 91.58 91.56 91.56 12.8K
11:06 91.57 91.59 91.56 91.56 7.4K
11:07 91.50 91.50 91.44 91.44 17.7K
11:08 91.46 91.49 91.46 91.49 3.1K
11:09 91.52 91.52 91.52 91.52 1.5K
11:10 91.48 91.49 91.47 91.47 3.1K
11:11 91.43 91.43 91.41 91.41 7.1K
11:13 91.42 91.44 91.42 91.44 1.5K
11:14 91.48 91.49 91.47 91.49 1.9K
11:15 91.48 91.52 91.46 91.48 9.8K
11:16 91.46 91.46 91.46 91.46 2.9K
11:17 91.39 91.42 91.39 91.42 2.7K
11:20 91.48 91.50 91.48 91.49 2.8K
11:21 91.51 91.52 91.51 91.52 2.2K
11:23 91.55 91.55 91.55 91.55 2.2K
11:25 91.64 91.64 91.63 91.63 2.1K
11:26 91.65 91.65 91.65 91.65 0.3K
11:27 91.61 91.61 91.54 91.54 3.5K
11:28 91.54 91.54 91.48 91.48 2.8K
11:30 91.45 91.45 91.38 91.38 5.7K
11:32 91.39 91.39 91.39 91.39 0.5K
11:33 91.38 91.38 91.32 91.32 2.4K
11:34 91.37 91.37 91.36 91.36 4.8K
11:35 91.41 91.41 91.34 91.33 6.4K
11:36 91.32 91.34 91.32 91.34 9.4K
11:37 91.32 91.34 91.32 91.34 2.9K
11:38 91.29 91.29 91.29 91.29 0.6K
11:39 91.26 91.26 91.24 91.24 5.8K
11:40 91.26 91.26 91.23 91.23 6.5K
11:41 91.22 91.25 91.20 91.20 3.7K
11:42 91.16 91.17 91.13 91.15 5.8K
11:43 91.12 91.14 91.12 91.14 3.4K
11:44 91.09 91.12 91.09 91.12 6.4K
11:45 91.12 91.12 91.12 91.12 0.9K
11:46 91.11 91.11 91.11 91.11 0.8K
11:47 91.20 91.20 91.17 91.18 2.4K
11:48 91.18 91.23 91.18 91.23 1.1K
11:49 91.22 91.22 91.21 91.21 18.5K
11:50 91.30 91.32 91.30 91.31 4.6K
11:51 91.33 91.33 91.31 91.31 2.1K
11:52 91.33 91.33 91.33 91.33 1.9K
11:53 91.34 91.34 91.34 91.34 2.5K
11:54 91.36 91.36 91.36 91.36 0.9K
11:55 91.32 91.35 91.32 91.35 1.4K
11:56 91.39 91.40 91.39 91.39 3.5K
11:57 91.40 91.40 91.39 91.39 6.9K
11:59 91.41 91.41 91.41 91.41 3.5K
12:00 91.39 91.40 91.38 91.40 3.5K
12:01 91.43 91.46 91.43 91.46 7.2K
12:02 91.47 91.48 91.46 91.48 25.3K
12:03 91.51 91.55 91.51 91.55 9.2K
12:04 91.53 91.53 91.49 91.50 3.6K
12:05 91.40 91.46 91.40 91.46 1.9K
12:06 91.39 91.40 91.39 91.40 0.9K
12:07 91.36 91.36 91.36 91.36 0.6K
12:08 91.38 91.38 91.38 91.38 0.8K
12:09 91.33 91.35 91.32 91.35 4.3K
12:10 91.35 91.35 91.32 91.32 3.1K
12:11 91.31 91.35 91.31 91.35 1.6K
12:12 91.38 91.38 91.34 91.35 2.7K
12:13 91.31 91.31 91.31 91.31 1.3K
12:15 91.35 91.35 91.30 91.30 2.3K
12:16 91.32 91.35 91.32 91.35 1.9K
12:17 91.35 91.37 91.35 91.37 1.2K
12:20 91.37 91.37 91.37 91.37 2.7K
12:21 91.47 91.47 91.47 91.47 0.5K
12:22 91.41 91.42 91.39 91.39 6.5K
12:23 91.39 91.39 91.39 91.39 0.6K
12:25 91.35 91.39 91.35 91.39 1.5K
12:26 91.40 91.40 91.38 91.39 1.2K
12:27 91.39 91.39 91.37 91.37 4.0K
12:28 91.32 91.32 91.32 91.32 0.9K
12:30 91.32 91.32 91.32 91.32 3.2K
12:33 91.31 91.31 91.31 91.31 4.0K
12:36 91.37 91.43 91.37 91.43 0.5K
12:37 91.41 91.45 91.41 91.45 2.2K
12:38 91.40 91.41 91.40 91.40 8.5K
12:39 91.37 91.37 91.35 91.35 1.9K
12:40 91.34 91.34 91.34 91.34 1.4K
12:41 91.37 91.37 91.35 91.35 2.6K
12:42 91.36 91.36 91.36 91.36 0.7K
12:43 91.37 91.37 91.37 91.36 0.1K
12:44 91.35 91.35 91.33 91.33 3.9K
12:45 91.34 91.37 91.34 91.37 2.0K
12:46 91.40 91.40 91.38 91.38 1.8K
12:47 91.38 91.38 91.36 91.36 2.4K
12:48 91.40 91.40 91.40 91.40 0.5K
12:49 91.39 91.39 91.38 91.38 1.1K
12:50 91.37 91.37 91.36 91.36 1.3K
12:51 91.36 91.42 91.36 91.42 2.1K
12:52 91.45 91.46 91.45 91.45 2.3K
12:53 91.42 91.45 91.42 91.45 1.6K
12:54 91.42 91.42 91.39 91.39 1.2K
12:55 91.39 91.39 91.39 91.39 0.6K
12:56 91.39 91.40 91.39 91.40 1.3K
12:57 91.39 91.41 91.39 91.41 0.8K
12:58 91.38 91.38 91.38 91.38 0.6K
12:59 91.39 91.39 91.39 91.39 0.8K
13:00 91.41 91.41 91.41 91.41 3.3K
13:01 91.41 91.41 91.41 91.41 1.0K
13:02 91.41 91.41 91.36 91.41 9.1K
13:03 91.43 91.49 91.43 91.49 2.8K
13:04 91.53 91.53 91.52 91.52 1.3K
13:05 91.50 91.51 91.49 91.51 2.5K
13:06 91.55 91.58 91.55 91.58 1.4K
13:07 91.57 91.61 91.57 91.61 2.2K
13:08 91.61 91.62 91.60 91.60 1.8K
13:09 91.60 91.61 91.60 91.61 1.9K
13:10 91.62 91.62 91.60 91.60 1.4K
13:11 91.61 91.61 91.61 91.61 0.6K
13:12 91.61 91.61 91.61 91.61 2.6K
13:15 91.58 91.58 91.58 91.58 1.4K
13:16 91.56 91.56 91.54 91.55 5.7K
13:19 91.50 91.50 91.50 91.50 0.2K
13:20 91.54 91.56 91.54 91.55 1.8K
13:21 91.55 91.55 91.53 91.55 7.9K
13:24 91.63 91.63 91.62 91.62 6.0K
13:28 91.54 91.54 91.54 91.54 1.0K
13:29 91.52 91.52 91.52 91.52 0.7K
13:30 91.55 91.56 91.55 91.56 0.7K
13:31 91.52 91.53 91.52 91.53 2.5K
13:32 91.62 91.62 91.59 91.59 1.9K
13:33 91.58 91.58 91.58 91.58 1.4K
13:34 91.62 91.62 91.62 91.62 0.2K
13:35 91.64 91.64 91.64 91.64 2.8K
13:36 91.61 91.63 91.61 91.63 3.6K
13:37 91.66 91.66 91.62 91.62 1.5K
13:38 91.63 91.63 91.63 91.63 2.2K
13:40 91.63 91.64 91.63 91.64 1.4K
13:41 91.70 91.70 91.68 91.68 2.1K
13:42 91.64 91.66 91.64 91.66 1.6K
13:43 91.64 91.64 91.64 91.64 3.2K
13:44 91.69 91.69 91.69 91.69 0.8K
13:45 91.72 91.72 91.68 91.68 5.5K
13:48 91.68 91.68 91.68 91.68 2.6K
13:49 91.69 91.69 91.69 91.69 0.9K
13:50 91.67 91.68 91.67 91.67 3.3K
13:52 91.68 91.71 91.67 91.67 3.0K
13:53 91.67 91.67 91.67 91.67 0.3K
13:54 91.66 91.66 91.66 91.66 0.8K
13:55 91.68 91.68 91.68 91.68 1.3K
13:56 91.72 91.76 91.72 91.76 3.1K
13:57 91.75 91.77 91.75 91.77 0.5K
13:58 91.79 91.81 91.79 91.81 2.1K
13:59 91.79 91.81 91.79 91.81 2.0K
14:00 91.80 91.87 91.80 91.87 9.0K
14:01 91.82 91.82 91.82 91.82 1.5K
14:02 91.88 91.88 91.85 91.87 8.0K
14:03 91.85 91.89 91.85 91.89 8.8K
14:04 91.87 91.91 91.87 91.91 2.5K
14:05 91.89 91.89 91.86 91.86 2.3K
14:06 91.89 91.91 91.89 91.91 3.1K
14:08 91.93 91.94 91.93 91.94 1.6K
14:09 91.95 91.95 91.94 91.94 7.9K
14:10 91.93 91.96 91.93 91.95 1.1K
14:11 91.96 91.96 91.95 91.95 0.6K
14:12 91.95 91.95 91.89 91.89 1.0K
14:13 91.90 91.90 91.90 91.90 10.1K
14:16 91.87 91.88 91.87 91.87 9.8K
14:17 91.89 91.89 91.88 91.88 1.4K
14:18 91.91 91.91 91.91 91.91 0.5K
14:19 91.90 91.93 91.90 91.93 0.3K
14:20 91.94 91.95 91.88 91.88 10.4K
14:21 91.91 91.95 91.91 91.95 1.5K
14:22 91.90 91.91 91.90 91.91 5.2K
14:25 91.90 91.90 91.90 91.90 1.3K
14:26 91.86 91.86 91.85 91.85 2.0K
14:27 91.88 91.88 91.77 91.77 8.1K
14:28 91.78 91.78 91.74 91.74 2.0K
14:30 91.71 91.75 91.71 91.74 4.4K
14:31 91.75 91.75 91.75 91.75 1.1K
14:32 91.76 91.76 91.75 91.76 1.3K
14:33 91.77 91.77 91.76 91.77 1.0K
14:34 91.78 91.78 91.75 91.75 3.2K
14:35 91.77 91.78 91.77 91.78 1.1K
14:36 91.72 91.72 91.72 91.72 2.4K
14:37 91.63 91.68 91.63 91.68 7.6K
14:38 91.64 91.66 91.63 91.63 2.3K
14:39 91.60 91.60 91.60 91.60 1.7K
14:43 91.54 91.55 91.54 91.55 4.3K
14:47 91.55 91.57 91.55 91.57 2.8K
14:48 91.60 91.62 91.60 91.62 0.8K
14:49 91.64 91.64 91.64 91.64 9.8K
14:50 91.65 91.65 91.63 91.63 0.9K
14:51 91.62 91.62 91.62 91.62 1.3K
14:53 91.69 91.70 91.69 91.70 7.4K
14:54 91.70 91.70 91.68 91.68 3.8K
14:55 91.67 91.67 91.67 91.67 2.6K
14:59 91.65 91.66 91.65 91.66 2.3K
15:01 91.65 91.65 91.64 91.64 7.8K
15:03 91.64 91.64 91.63 91.63 3.5K
15:06 91.66 91.68 91.65 91.65 1.6K
15:07 91.72 91.72 91.71 91.72 2.5K
15:08 91.70 91.70 91.70 91.70 0.4K
15:09 91.73 91.73 91.70 91.70 2.9K
15:10 91.70 91.73 91.70 91.73 2.6K
15:11 91.74 91.74 91.74 91.74 0.5K
15:12 91.74 91.74 91.73 91.73 1.3K
15:13 91.76 91.76 91.76 91.76 1.9K
15:14 91.73 91.73 91.73 91.73 1.8K
15:15 91.73 91.78 91.73 91.78 1.4K
15:16 91.80 91.80 91.77 91.77 1.5K
15:17 91.76 91.76 91.76 91.76 1.9K
15:19 91.77 91.77 91.76 91.76 1.8K
15:20 91.78 91.78 91.78 91.78 1.2K
15:21 91.75 91.75 91.75 91.75 2.6K
15:22 91.80 91.80 91.74 91.74 9.1K
15:23 91.73 91.74 91.69 91.69 5.2K
15:24 91.68 91.68 91.65 91.65 1.2K
15:25 91.62 91.62 91.61 91.62 1.9K
15:26 91.60 91.60 91.57 91.59 12.9K
15:27 91.58 91.62 91.58 91.62 4.4K
15:28 91.61 91.61 91.61 91.61 0.7K
15:29 91.59 91.59 91.58 91.58 4.1K
15:30 91.58 91.58 91.55 91.58 7.2K
15:31 91.57 91.57 91.55 91.56 3.4K
15:32 91.55 91.56 91.55 91.56 1.3K
15:33 91.56 91.57 91.54 91.57 2.8K
15:34 91.55 91.55 91.55 91.55 1.3K
15:35 91.53 91.53 91.52 91.52 1.5K
15:36 91.50 91.53 91.50 91.52 9.5K
15:37 91.55 91.55 91.54 91.54 2.0K
15:38 91.52 91.52 91.48 91.48 6.4K
15:39 91.49 91.50 91.48 91.48 2.1K
15:40 91.54 91.54 91.54 91.54 2.0K
15:41 91.55 91.55 91.55 91.55 2.0K
15:42 91.59 91.61 91.59 91.61 1.4K
15:43 91.60 91.60 91.60 91.60 1.1K
15:44 91.59 91.59 91.57 91.57 3.4K
15:45 91.59 91.63 91.59 91.63 4.5K
15:46 91.61 91.61 91.59 91.59 4.0K
15:47 91.57 91.58 91.57 91.58 0.6K
15:48 91.57 91.57 91.55 91.55 1.7K
15:49 91.55 91.55 91.55 91.55 0.9K
15:50 91.56 91.56 91.53 91.55 8.1K
15:51 91.54 91.59 91.54 91.59 9.3K
15:52 91.59 91.59 91.55 91.56 3.9K
15:53 91.57 91.57 91.55 91.55 4.0K
15:54 91.55 91.60 91.55 91.60 16.8K
15:55 91.57 91.57 91.56 91.56 12.9K
15:57 91.55 91.55 91.54 91.54 3.1K
15:58 91.55 91.56 91.53 91.55 14.7K
15:59 91.54 91.64 91.54 91.58 170.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし