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 93.14 93.14 93.00 93.00 116.3K
09:31 93.12 93.12 93.07 93.07 2.6K
09:32 93.07 93.21 93.07 93.21 3.3K
09:33 93.15 93.16 93.13 93.15 2.3K
09:34 93.12 93.16 93.05 93.04 3.7K
09:35 93.08 93.08 92.96 92.98 8.8K
09:36 92.95 93.02 92.95 93.02 4.1K
09:37 93.02 93.04 92.90 92.90 5.0K
09:38 92.90 92.96 92.90 92.94 2.5K
09:39 92.92 92.92 92.92 92.92 1.6K
09:40 92.93 92.93 92.90 92.90 3.5K
09:41 92.85 92.85 92.81 92.81 8.3K
09:42 92.83 92.83 92.76 92.76 8.3K
09:43 92.77 92.93 92.77 92.93 3.3K
09:44 92.91 92.91 92.84 92.84 3.5K
09:45 92.74 92.74 92.65 92.65 10.9K
09:46 92.64 92.79 92.64 92.79 10.0K
09:47 92.79 92.79 92.78 92.78 4.5K
09:49 92.78 92.78 92.66 92.66 4.4K
09:50 92.77 92.82 92.77 92.82 3.0K
09:51 92.72 92.72 92.70 92.70 1.1K
09:52 92.70 92.72 92.70 92.71 1.2K
09:53 92.74 92.74 92.74 92.74 1.5K
09:54 92.61 92.62 92.56 92.56 4.4K
09:55 92.63 92.67 92.61 92.67 4.2K
09:57 92.66 92.66 92.65 92.65 1.3K
09:58 92.61 92.61 92.60 92.60 1.0K
09:59 92.62 92.65 92.62 92.65 1.3K
10:00 92.55 92.55 92.50 92.50 8.4K
10:01 92.52 92.56 92.52 92.56 3.4K
10:02 92.59 92.63 92.59 92.62 5.7K
10:03 92.63 92.71 92.63 92.71 9.8K
10:04 92.73 92.80 92.73 92.79 2.4K
10:05 92.88 92.91 92.86 92.89 5.8K
10:06 92.78 92.86 92.78 92.86 1.2K
10:07 92.80 92.80 92.80 92.80 3.2K
10:09 92.83 92.87 92.83 92.87 42.6K
10:10 92.88 92.88 92.80 92.80 6.2K
10:11 92.82 92.82 92.70 92.70 5.8K
10:12 92.66 92.73 92.66 92.73 5.7K
10:13 92.81 92.81 92.80 92.80 1.5K
10:14 92.78 92.79 92.78 92.79 1.5K
10:15 92.84 92.87 92.84 92.87 7.3K
10:16 92.98 92.99 92.98 92.99 3.2K
10:17 92.99 92.99 92.99 92.99 1.1K
10:18 92.88 92.90 92.85 92.85 7.7K
10:20 92.89 92.89 92.78 92.78 2.7K
10:21 92.77 92.78 92.69 92.69 3.8K
10:22 92.71 92.71 92.71 92.71 1.6K
10:23 92.79 92.79 92.79 92.79 1.7K
10:24 92.79 92.79 92.73 92.73 4.2K
10:25 92.61 92.61 92.61 92.61 1.5K
10:28 92.79 92.79 92.79 92.79 0.7K
10:30 92.72 92.75 92.66 92.66 1.9K
10:31 92.66 92.66 92.62 92.62 2.8K
10:32 92.59 92.69 92.59 92.69 6.3K
10:33 92.67 92.68 92.67 92.68 0.7K
10:34 92.65 92.65 92.65 92.65 0.3K
10:35 92.65 92.71 92.65 92.71 1.2K
10:36 92.74 92.74 92.74 92.74 0.5K
10:38 92.74 92.76 92.74 92.76 0.6K
10:39 92.74 92.74 92.74 92.74 0.7K
10:40 92.71 92.71 92.69 92.69 2.5K
10:41 92.74 92.74 92.62 92.62 2.4K
10:42 92.61 92.61 92.60 92.60 2.8K
10:43 92.63 92.63 92.59 92.59 0.7K
10:44 92.59 92.61 92.59 92.61 2.8K
10:45 92.58 92.58 92.52 92.52 1.3K
10:46 92.52 92.52 92.40 92.45 15.7K
10:47 92.43 92.43 92.29 92.29 12.7K
10:48 92.34 92.37 92.34 92.36 3.4K
10:50 92.39 92.39 92.37 92.37 4.0K
10:51 92.39 92.39 92.39 92.39 3.9K
10:53 92.27 92.30 92.27 92.29 2.5K
10:54 92.26 92.26 92.21 92.23 4.8K
10:55 92.28 92.28 92.25 92.25 2.7K
10:56 92.20 92.20 92.20 92.20 0.2K
10:57 92.20 92.24 92.18 92.24 2.2K
10:58 92.26 92.29 92.26 92.29 12.3K
10:59 92.27 92.29 92.26 92.29 1.0K
11:00 92.27 92.33 92.27 92.32 2.1K
11:01 92.23 92.23 92.19 92.19 2.5K
11:03 92.19 92.22 92.19 92.21 1.3K
11:04 92.17 92.17 92.16 92.17 1.6K
11:05 92.21 92.21 92.18 92.18 1.1K
11:06 92.16 92.16 92.04 92.15 14.4K
11:07 92.16 92.22 92.16 92.16 4.4K
11:08 92.06 92.08 92.06 92.08 2.2K
11:09 92.03 92.05 91.91 92.02 11.8K
11:10 92.05 92.16 92.05 92.11 7.9K
11:11 92.08 92.38 92.08 92.38 17.2K
11:12 92.34 92.34 92.26 92.26 2.3K
11:13 92.28 92.28 92.24 92.24 1.9K
11:14 92.25 92.25 92.25 92.25 0.7K
11:15 92.25 92.30 92.23 92.30 2.2K
11:16 92.30 92.33 92.30 92.31 11.0K
11:17 92.36 92.36 92.31 92.32 2.2K
11:18 92.31 92.45 92.31 92.44 7.8K
11:19 92.42 92.42 92.38 92.38 1.3K
11:20 92.35 92.35 92.32 92.32 1.2K
11:21 92.24 92.24 92.24 92.24 0.6K
11:22 92.20 92.20 92.14 92.14 1.2K
11:23 92.13 92.20 92.13 92.20 1.8K
11:24 92.22 92.25 92.22 92.22 1.5K
11:25 92.20 92.20 92.19 92.19 0.7K
11:26 92.22 92.22 92.21 92.21 4.4K
11:27 92.07 92.07 92.02 92.05 3.8K
11:28 92.16 92.16 92.06 92.06 2.3K
11:29 92.02 92.04 91.99 91.99 2.3K
11:30 92.10 92.10 92.07 92.07 1.4K
11:31 92.12 92.21 92.12 92.21 2.7K
11:32 92.24 92.26 92.20 92.23 3.1K
11:33 92.25 92.27 92.25 92.25 6.1K
11:34 92.24 92.24 92.22 92.22 5.6K
11:35 92.19 92.19 92.19 92.19 1.4K
11:36 92.23 92.23 92.23 92.23 0.6K
11:37 92.28 92.30 92.28 92.30 3.9K
11:38 92.19 92.19 92.18 92.18 0.6K
11:39 92.20 92.23 92.20 92.23 3.6K
11:40 92.10 92.10 92.10 92.10 0.9K
11:41 92.07 92.18 92.07 92.18 9.4K
11:42 92.18 92.18 92.18 92.18 2.0K
11:43 91.99 91.99 91.94 91.94 4.0K
11:44 91.96 91.97 91.82 91.86 21.3K
11:45 91.86 91.88 91.86 91.88 7.7K
11:46 91.95 91.95 91.89 91.89 2.9K
11:48 91.95 92.01 91.92 91.94 5.3K
11:49 91.94 91.99 91.94 91.99 1.2K
11:50 91.98 92.01 91.98 91.98 3.4K
11:51 92.12 92.16 92.12 92.16 0.9K
11:52 92.13 92.18 92.13 92.18 3.6K
11:53 92.17 92.18 92.17 92.18 1.2K
11:54 92.24 92.24 92.24 92.24 0.3K
11:55 92.25 92.25 92.25 92.25 1.8K
11:56 92.29 92.29 92.26 92.26 2.1K
11:57 92.21 92.21 92.14 92.14 3.1K
11:58 92.18 92.18 92.18 92.18 0.4K
11:59 92.21 92.21 92.21 92.21 1.8K
12:00 92.23 92.23 92.19 92.19 3.7K
12:03 92.05 92.11 92.05 92.11 1.8K
12:05 92.02 92.07 92.02 92.07 2.1K
12:06 91.98 92.04 91.96 91.96 2.1K
12:07 91.92 91.92 91.88 91.88 1.1K
12:08 91.85 91.93 91.85 91.93 2.2K
12:09 91.96 91.96 91.96 91.96 2.4K
12:10 91.97 91.97 91.97 91.97 1.5K
12:11 91.95 91.95 91.94 91.94 4.0K
12:12 91.94 91.95 91.94 91.95 1.1K
12:13 91.91 91.93 91.89 91.93 4.4K
12:14 91.94 92.02 91.94 92.02 2.7K
12:15 91.97 91.97 91.82 91.82 4.9K
12:16 91.90 91.91 91.88 91.90 1.5K
12:17 91.92 91.92 91.92 91.92 2.0K
12:18 91.90 92.02 91.90 92.00 6.0K
12:19 92.04 92.05 92.04 92.05 2.4K
12:20 91.96 92.00 91.96 91.99 3.1K
12:21 91.94 91.94 91.94 91.94 0.6K
12:22 91.92 91.94 91.89 91.90 2.8K
12:23 91.92 92.00 91.92 92.00 1.4K
12:24 92.01 92.02 92.01 92.02 2.8K
12:25 91.97 91.97 91.97 91.97 0.7K
12:26 92.02 92.04 92.00 92.00 6.0K
12:29 92.08 92.08 92.04 92.04 3.1K
12:30 92.12 92.12 92.12 92.12 0.5K
12:31 92.13 92.13 92.13 92.13 0.7K
12:32 92.08 92.10 92.08 92.10 2.3K
12:34 92.17 92.17 92.13 92.13 14.0K
12:35 92.10 92.10 92.10 92.10 1.8K
12:36 92.13 92.13 92.12 92.12 1.8K
12:37 92.06 92.08 92.06 92.08 1.5K
12:38 92.13 92.13 92.13 92.13 1.4K
12:41 92.20 92.20 92.17 92.17 3.3K
12:43 92.13 92.13 92.13 92.13 1.3K
12:45 92.17 92.17 92.17 92.17 1.3K
12:46 92.12 92.12 92.09 92.09 2.4K
12:47 92.07 92.08 92.07 92.08 0.7K
12:48 92.17 92.18 92.17 92.18 1.1K
12:49 92.20 92.22 92.20 92.22 2.8K
12:50 92.23 92.26 92.23 92.26 1.3K
12:51 92.22 92.22 92.22 92.22 0.6K
12:52 92.20 92.20 92.20 92.20 1.1K
12:53 92.21 92.31 92.21 92.31 2.2K
12:54 92.27 92.28 92.27 92.28 0.6K
12:55 92.21 92.21 92.21 92.21 1.1K
12:56 92.23 92.23 92.23 92.23 1.6K
12:59 92.30 92.30 92.30 92.30 2.4K
13:03 92.18 92.18 92.16 92.16 1.8K
13:04 92.16 92.16 92.16 92.16 0.2K
13:05 92.10 92.13 92.10 92.13 1.4K
13:08 92.21 92.21 92.21 92.21 1.8K
13:09 92.15 92.15 92.15 92.15 2.2K
13:11 92.11 92.11 92.07 92.07 8.8K
13:12 92.07 92.13 92.07 92.13 3.9K
13:15 92.15 92.15 92.15 92.15 1.7K
13:16 92.14 92.14 92.11 92.11 1.0K
13:17 92.10 92.12 92.10 92.10 3.1K
13:19 92.08 92.08 92.08 92.08 1.6K
13:20 91.95 91.99 91.95 91.99 1.9K
13:21 92.04 92.04 92.04 92.04 1.6K
13:23 92.11 92.16 92.11 92.16 1.2K
13:24 92.09 92.09 92.08 92.08 0.8K
13:25 92.18 92.22 92.18 92.22 3.6K
13:26 92.34 92.36 92.34 92.36 12.3K
13:27 92.42 92.46 92.42 92.42 4.5K
13:28 92.40 92.43 92.40 92.43 7.2K
13:30 92.43 92.43 92.43 92.43 2.4K
13:31 92.41 92.43 92.41 92.43 1.6K
13:32 92.41 92.44 92.41 92.43 0.7K
13:33 92.38 92.38 92.35 92.36 7.2K
13:35 92.38 92.38 92.37 92.37 2.1K
13:36 92.36 92.40 92.36 92.40 2.2K
13:37 92.43 92.43 92.41 92.41 2.4K
13:38 92.42 92.45 92.41 92.43 7.7K
13:39 92.43 92.44 92.43 92.44 0.7K
13:40 92.48 92.56 92.48 92.56 2.2K
13:41 92.60 92.61 92.58 92.60 5.3K
13:43 92.57 92.57 92.54 92.54 0.5K
13:44 92.58 92.58 92.53 92.54 3.1K
13:45 92.56 92.56 92.54 92.53 1.0K
13:47 92.50 92.50 92.50 92.50 0.7K
13:48 92.46 92.47 92.46 92.47 1.2K
13:50 92.48 92.48 92.46 92.48 2.0K
13:51 92.46 92.48 92.46 92.48 0.9K
13:52 92.41 92.41 92.41 92.41 1.8K
13:55 92.45 92.47 92.45 92.47 0.3K
13:56 92.45 92.45 92.45 92.45 0.5K
13:57 92.43 92.43 92.43 92.43 0.8K
13:59 92.46 92.46 92.45 92.45 1.5K
14:01 92.47 92.47 92.47 92.47 1.5K
14:02 92.48 92.48 92.47 92.47 4.4K
14:03 92.47 92.47 92.34 92.34 1.7K
14:04 92.35 92.35 92.35 92.35 1.8K
14:06 92.27 92.27 92.27 92.27 1.1K
14:07 92.31 92.32 92.31 92.32 1.6K
14:08 92.32 92.32 92.32 92.32 0.1K
14:09 92.30 92.30 92.27 92.29 5.4K
14:10 92.23 92.23 92.23 92.23 1.1K
14:11 92.24 92.24 92.24 92.24 1.2K
14:12 92.31 92.31 92.31 92.31 4.3K
14:14 92.29 92.30 92.28 92.28 1.4K
14:15 92.23 92.23 92.23 92.23 1.3K
14:16 92.24 92.27 92.24 92.27 2.3K
14:17 92.26 92.26 92.26 92.26 2.1K
14:18 92.23 92.23 92.23 92.23 1.7K
14:21 92.28 92.28 92.28 92.28 2.4K
14:22 92.26 92.26 92.26 92.26 2.7K
14:23 92.27 92.27 92.27 92.27 0.6K
14:25 92.27 92.27 92.24 92.24 2.2K
14:27 92.19 92.20 92.19 92.20 1.4K
14:28 92.24 92.24 92.24 92.24 0.4K
14:29 92.24 92.24 92.24 92.24 0.1K
14:30 92.21 92.23 92.21 92.23 3.8K
14:31 92.29 92.29 92.27 92.27 0.9K
14:32 92.29 92.30 92.29 92.30 2.1K
14:33 92.28 92.34 92.28 92.34 1.8K
14:34 92.33 92.33 92.33 92.33 1.5K
14:35 92.24 92.24 92.22 92.22 0.6K
14:36 92.23 92.23 92.23 92.23 3.1K
14:37 92.21 92.21 92.21 92.21 1.6K
14:38 92.25 92.25 92.24 92.24 1.5K
14:39 92.26 92.26 92.26 92.26 0.8K
14:40 92.23 92.23 92.20 92.20 3.6K
14:41 92.22 92.22 92.20 92.20 1.7K
14:42 92.19 92.19 92.19 92.19 0.3K
14:44 92.18 92.18 92.18 92.18 0.5K
14:45 92.11 92.12 92.11 92.12 1.7K
14:46 92.13 92.16 92.13 92.16 2.7K
14:48 92.20 92.20 92.16 92.16 2.0K
14:49 92.16 92.17 92.16 92.16 1.4K
14:50 92.19 92.19 92.19 92.19 1.8K
14:51 92.23 92.24 92.23 92.24 2.2K
14:52 92.24 92.24 92.24 92.24 0.4K
14:53 92.24 92.24 92.24 92.24 1.5K
14:55 92.21 92.21 92.21 92.20 0.6K
14:56 92.20 92.20 92.20 92.20 0.5K
14:57 92.19 92.19 92.06 92.06 16.2K
14:58 91.99 91.99 91.99 91.99 1.0K
14:59 92.05 92.10 92.05 92.10 1.7K
15:00 92.10 92.10 92.05 92.05 2.0K
15:01 92.04 92.04 92.00 92.00 1.4K
15:02 92.05 92.07 92.05 92.07 3.4K
15:03 91.98 91.99 91.98 91.99 2.0K
15:04 91.97 92.00 91.97 92.00 1.5K
15:05 92.02 92.04 92.02 92.03 1.5K
15:06 92.01 92.05 91.98 92.05 2.8K
15:07 92.05 92.08 92.05 92.07 6.0K
15:08 92.06 92.07 92.05 92.07 2.7K
15:09 92.09 92.09 92.09 92.09 2.6K
15:12 92.12 92.15 92.12 92.15 1.0K
15:15 92.22 92.22 92.21 92.22 9.6K
15:16 92.28 92.28 92.28 92.28 0.3K
15:17 92.28 92.28 92.23 92.23 2.8K
15:18 92.23 92.23 92.19 92.19 2.0K
15:19 92.16 92.16 92.16 92.16 0.3K
15:20 92.16 92.16 92.15 92.15 1.3K
15:21 92.14 92.14 92.14 92.14 0.8K
15:22 92.16 92.16 92.12 92.12 5.1K
15:23 92.11 92.15 92.11 92.15 0.6K
15:24 92.10 92.10 92.10 92.10 2.0K
15:25 92.07 92.07 92.07 92.07 0.8K
15:26 92.07 92.10 92.07 92.10 0.4K
15:27 92.12 92.12 92.08 92.08 2.0K
15:28 92.10 92.10 92.05 92.05 4.0K
15:31 92.01 92.02 92.00 92.02 4.8K
15:32 92.03 92.03 92.03 92.03 1.1K
15:33 92.06 92.06 92.06 92.06 1.0K
15:34 92.10 92.10 92.10 92.10 1.9K
15:35 92.09 92.09 92.09 92.09 0.6K
15:36 92.09 92.09 92.07 92.07 0.9K
15:37 92.05 92.05 92.04 92.04 0.5K
15:38 92.02 92.06 92.02 92.05 5.7K
15:40 91.99 91.99 91.98 91.99 5.3K
15:41 91.98 92.03 91.98 92.02 4.8K
15:42 92.01 92.01 91.94 91.94 9.3K
15:43 91.96 91.98 91.95 91.95 6.9K
15:45 91.96 92.00 91.96 92.00 2.3K
15:47 91.93 91.93 91.93 91.93 3.7K
15:48 91.91 91.91 91.91 91.91 2.0K
15:49 91.93 91.94 91.90 91.90 2.2K
15:50 91.90 91.90 91.84 91.84 7.8K
15:51 91.84 91.84 91.84 91.84 1.6K
15:52 91.84 91.86 91.84 91.86 5.6K
15:53 91.84 91.84 91.83 91.84 5.5K
15:54 91.86 91.87 91.86 91.87 3.5K
15:55 91.85 91.87 91.84 91.87 3.6K
15:56 91.88 91.88 91.87 91.88 7.8K
15:57 91.91 91.94 91.91 91.93 9.6K
15:58 91.92 91.93 91.90 91.92 13.1K
15:59 91.92 91.93 91.85 91.90 64.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし