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 87.46 87.46 87.34 87.34 46.9K
09:31 87.25 87.41 87.25 87.41 5.0K
09:32 87.43 87.43 87.40 87.43 1.7K
09:33 87.39 87.39 87.39 87.39 13.7K
09:34 87.34 87.34 87.22 87.26 1.2K
09:35 87.31 87.38 87.31 87.35 4.2K
09:36 87.40 87.40 87.40 87.40 0.7K
09:37 87.32 87.33 87.32 87.33 8.0K
09:38 87.46 87.46 87.33 87.37 8.6K
09:39 87.35 87.51 87.31 87.43 35.9K
09:40 87.46 87.52 87.46 87.52 20.0K
09:41 87.50 87.65 87.50 87.65 27.8K
09:42 87.71 87.90 87.71 87.90 23.9K
09:43 87.84 87.84 87.65 87.69 42.5K
09:44 87.72 87.72 87.66 87.71 23.7K
09:45 87.69 87.69 87.57 87.63 40.3K
09:46 87.61 87.77 87.61 87.77 25.0K
09:47 87.83 87.95 87.82 87.87 24.7K
09:48 87.87 87.95 87.82 87.84 32.4K
09:49 87.81 87.86 87.78 87.82 23.6K
09:50 87.83 87.99 87.83 87.99 31.2K
09:51 87.92 87.93 87.85 87.88 14.2K
09:52 87.76 87.76 87.68 87.72 7.8K
09:53 87.70 87.79 87.70 87.79 8.0K
09:54 87.80 87.81 87.80 87.81 1.9K
09:55 87.77 87.77 87.68 87.68 9.6K
09:56 87.62 87.69 87.62 87.69 3.9K
09:57 87.67 87.67 87.65 87.65 1.7K
09:58 87.64 87.64 87.61 87.61 3.1K
10:00 87.60 87.64 87.60 87.64 1.7K
10:01 87.66 87.66 87.66 87.66 2.1K
10:02 87.68 87.70 87.68 87.70 5.9K
10:03 87.79 87.79 87.56 87.56 7.9K
10:04 87.56 87.56 87.46 87.46 7.3K
10:05 87.56 87.63 87.55 87.63 2.4K
10:06 87.65 87.65 87.65 87.65 0.4K
10:07 87.70 87.70 87.70 87.70 1.6K
10:08 87.65 87.70 87.63 87.70 2.2K
10:09 87.71 87.71 87.71 87.71 2.3K
10:10 87.69 87.69 87.64 87.65 1.8K
10:11 87.68 87.68 87.68 87.68 4.9K
10:12 87.76 87.78 87.76 87.78 2.8K
10:13 87.82 87.82 87.82 87.82 1.8K
10:15 87.75 87.76 87.71 87.76 3.5K
10:16 87.76 87.76 87.76 87.76 2.0K
10:17 87.78 87.83 87.78 87.81 2.8K
10:18 87.89 87.89 87.89 87.89 0.4K
10:19 87.83 87.93 87.83 87.93 2.8K
10:20 87.88 87.90 87.87 87.87 3.7K
10:21 87.92 87.92 87.92 87.92 0.8K
10:22 87.85 87.86 87.85 87.86 2.9K
10:23 87.88 87.88 87.88 87.88 0.7K
10:24 87.91 87.91 87.89 87.89 0.8K
10:25 87.95 88.01 87.95 87.98 5.0K
10:26 88.02 88.05 88.02 88.05 1.5K
10:27 88.09 88.12 88.09 88.12 5.6K
10:28 88.14 88.20 88.14 88.20 1.0K
10:29 88.19 88.20 88.16 88.20 5.0K
10:30 88.20 88.42 88.20 88.42 12.0K
10:31 88.41 88.46 88.32 88.32 19.1K
10:32 88.39 88.41 88.36 88.41 2.1K
10:33 88.40 88.49 88.35 88.49 20.5K
10:34 88.51 88.52 88.49 88.51 11.8K
10:35 88.50 88.50 88.46 88.46 3.9K
10:36 88.45 88.48 88.44 88.44 3.5K
10:37 88.31 88.31 88.27 88.27 2.5K
10:38 88.31 88.41 88.31 88.40 6.0K
10:39 88.38 88.38 88.35 88.35 1.2K
10:40 88.33 88.33 88.33 88.33 1.4K
10:41 88.31 88.31 88.29 88.28 1.9K
10:42 88.30 88.30 88.26 88.26 8.5K
10:43 88.21 88.23 88.16 88.16 24.2K
10:44 88.17 88.17 87.98 87.98 25.2K
10:45 87.96 87.96 87.84 87.84 33.5K
10:46 87.83 87.83 87.76 87.76 10.7K
10:47 87.99 88.04 87.99 88.04 3.5K
10:48 88.04 88.07 88.04 88.07 1.9K
10:49 88.13 88.13 88.09 88.09 1.7K
10:50 88.15 88.15 88.10 88.10 1.2K
10:51 88.08 88.08 88.02 88.02 20.0K
10:52 88.03 88.03 88.02 88.02 0.9K
10:53 88.07 88.07 88.05 88.07 2.4K
10:55 87.92 87.92 87.85 87.85 3.1K
10:56 87.87 87.88 87.87 87.88 2.6K
10:57 87.85 87.85 87.85 87.85 1.1K
10:58 87.83 87.83 87.83 87.83 2.3K
10:59 87.81 87.86 87.81 87.86 0.9K
11:00 87.84 87.86 87.84 87.86 1.1K
11:01 87.86 87.92 87.86 87.92 2.2K
11:03 87.80 87.80 87.80 87.80 2.8K
11:06 87.83 87.93 87.83 87.93 8.0K
11:07 87.92 87.92 87.88 87.88 0.8K
11:08 87.88 87.89 87.88 87.89 2.3K
11:09 87.98 88.01 87.98 88.00 2.5K
11:10 88.02 88.02 88.00 88.00 2.7K
11:12 87.99 87.99 87.99 87.99 1.2K
11:13 88.08 88.08 88.08 88.08 0.9K
11:14 88.02 88.02 88.02 88.02 0.6K
11:15 87.94 87.94 87.90 87.94 3.9K
11:16 87.95 87.97 87.95 87.97 2.6K
11:19 88.02 88.02 88.02 88.02 0.8K
11:20 88.00 88.00 87.94 87.94 3.3K
11:21 87.88 87.93 87.88 87.93 1.4K
11:22 87.91 87.95 87.91 87.95 2.3K
11:23 87.98 87.99 87.98 87.99 1.4K
11:25 87.83 87.83 87.83 87.83 0.8K
11:26 87.86 87.86 87.86 87.86 0.3K
11:27 87.76 87.76 87.76 87.76 0.5K
11:28 87.76 87.76 87.76 87.76 0.6K
11:29 87.82 87.82 87.82 87.82 0.4K
11:30 87.84 87.84 87.84 87.84 0.5K
11:31 87.91 87.91 87.86 87.86 0.7K
11:32 87.79 87.79 87.75 87.75 2.3K
11:33 87.79 87.79 87.79 87.79 0.4K
11:34 87.78 87.83 87.78 87.83 4.6K
11:35 87.73 87.73 87.73 87.73 1.2K
11:36 87.73 87.73 87.69 87.69 2.4K
11:37 87.74 87.74 87.74 87.73 2.9K
11:38 87.73 87.73 87.73 87.73 4.0K
11:39 87.80 87.80 87.80 87.80 0.4K
11:40 87.79 87.79 87.61 87.61 13.8K
11:41 87.83 87.84 87.83 87.84 2.4K
11:42 87.86 87.86 87.80 87.85 1.9K
11:43 87.85 87.85 87.85 87.85 0.6K
11:44 87.85 87.85 87.85 87.85 1.5K
11:47 87.91 87.97 87.91 87.97 3.3K
11:48 87.95 87.99 87.93 87.99 6.6K
11:49 87.94 87.94 87.94 87.94 1.3K
11:51 87.91 87.91 87.91 87.91 0.4K
11:52 87.91 87.91 87.91 87.91 2.6K
11:54 87.94 87.94 87.94 87.94 0.4K
11:55 87.93 87.95 87.93 87.95 1.7K
11:56 87.95 87.99 87.95 87.98 2.2K
11:57 88.02 88.02 88.02 88.02 0.1K
11:58 88.00 88.03 88.00 88.03 3.1K
12:00 87.99 87.99 87.99 87.99 0.2K
12:01 88.00 88.06 88.00 88.06 0.9K
12:03 88.03 88.03 88.03 88.03 1.7K
12:04 87.97 87.97 87.97 87.97 1.8K
12:05 87.92 87.92 87.92 87.92 1.7K
12:06 87.96 87.96 87.96 87.96 0.8K
12:07 88.02 88.02 88.02 88.02 0.4K
12:08 87.98 88.00 87.97 88.00 1.9K
12:09 88.00 88.00 88.00 88.00 0.2K
12:10 88.01 88.02 87.99 88.02 1.4K
12:11 87.99 87.99 87.99 87.99 1.1K
12:13 87.90 87.90 87.89 87.89 3.7K
12:14 87.94 87.94 87.94 87.94 1.1K
12:16 88.01 88.01 87.97 87.97 2.9K
12:18 88.01 88.03 88.01 88.03 1.3K
12:19 88.06 88.12 88.06 88.12 6.1K
12:20 88.11 88.11 88.04 88.04 26.5K
12:21 88.12 88.13 88.12 88.13 1.7K
12:22 88.10 88.10 88.10 88.10 1.2K
12:24 88.04 88.04 88.03 88.03 2.3K
12:25 88.02 88.02 88.02 88.02 1.2K
12:26 87.96 87.96 87.96 87.96 6.3K
12:27 87.86 87.87 87.86 87.87 10.9K
12:28 87.80 87.80 87.80 87.80 9.5K
12:29 87.89 87.89 87.89 87.89 0.5K
12:30 87.87 87.87 87.82 87.82 1.9K
12:31 87.81 87.85 87.81 87.85 1.5K
12:32 87.84 87.87 87.84 87.87 4.2K
12:33 87.91 87.91 87.78 87.80 6.8K
12:34 87.84 87.84 87.84 87.84 1.9K
12:35 87.82 87.82 87.82 87.82 4.2K
12:36 87.79 87.79 87.75 87.75 1.0K
12:37 87.73 87.73 87.65 87.70 12.9K
12:40 87.79 87.80 87.79 87.80 1.3K
12:41 87.82 87.82 87.82 87.82 0.3K
12:42 87.82 87.85 87.82 87.85 32.2K
12:43 87.88 87.89 87.88 87.88 4.7K
12:45 87.89 87.89 87.86 87.86 1.1K
12:46 87.85 87.89 87.85 87.89 3.0K
12:48 88.01 88.08 88.01 88.08 2.0K
12:49 88.13 88.13 88.13 88.13 1.4K
12:50 88.15 88.16 88.15 88.16 3.4K
12:51 88.20 88.20 88.16 88.16 4.4K
12:53 88.13 88.13 88.13 88.13 0.8K
12:54 88.09 88.11 88.09 88.11 0.4K
12:55 88.11 88.11 88.07 88.07 1.1K
12:56 88.07 88.12 88.07 88.12 0.6K
12:57 88.11 88.11 88.11 88.11 1.2K
12:58 88.11 88.11 88.11 88.11 0.6K
12:59 88.09 88.11 88.09 88.10 32.8K
13:00 88.03 88.03 87.98 87.98 5.0K
13:01 88.04 88.05 88.04 88.05 0.9K
13:02 87.97 87.97 87.97 87.97 1.1K
13:03 88.03 88.03 88.01 88.01 0.9K
13:04 88.00 88.00 87.99 87.99 4.4K
13:06 88.02 88.02 88.02 88.02 2.3K
13:07 87.93 87.97 87.93 87.97 1.8K
13:08 87.96 87.96 87.96 87.96 0.3K
13:09 87.98 88.00 87.98 88.00 1.0K
13:10 88.03 88.03 88.03 88.03 5.4K
13:13 88.04 88.04 87.99 87.99 11.0K
13:14 88.03 88.03 88.01 88.01 2.0K
13:15 87.97 87.97 87.96 87.96 1.0K
13:16 87.93 87.97 87.92 87.95 2.1K
13:18 87.94 87.96 87.93 87.96 2.2K
13:19 87.99 87.99 87.99 87.99 0.3K
13:20 87.95 87.95 87.95 87.95 2.4K
13:21 88.00 88.01 88.00 88.01 1.1K
13:22 88.01 88.03 88.01 88.03 1.8K
13:23 88.06 88.16 88.06 88.16 11.5K
13:24 88.17 88.21 88.17 88.21 14.7K
13:25 88.21 88.29 88.20 88.29 26.9K
13:26 88.32 88.37 88.32 88.34 20.5K
13:27 88.30 88.34 88.30 88.34 7.7K
13:28 88.30 88.30 88.30 88.30 2.4K
13:30 88.29 88.29 88.29 88.29 2.8K
13:31 88.30 88.30 88.28 88.28 0.8K
13:32 88.27 88.29 88.27 88.29 2.1K
13:33 88.31 88.31 88.29 88.31 3.1K
13:34 88.29 88.29 88.26 88.26 2.5K
13:35 88.29 88.29 88.26 88.27 0.9K
13:36 88.30 88.30 88.30 88.30 0.7K
13:37 88.37 88.37 88.34 88.36 3.2K
13:38 88.33 88.33 88.33 88.33 0.5K
13:39 88.32 88.32 88.28 88.28 3.2K
13:40 88.29 88.29 88.29 88.29 0.7K
13:41 88.30 88.30 88.30 88.30 0.3K
13:42 88.26 88.26 88.24 88.24 0.8K
13:43 88.21 88.27 88.21 88.27 1.6K
13:45 88.26 88.26 88.26 88.26 1.2K
13:48 88.24 88.24 88.24 88.24 0.9K
13:49 88.28 88.28 88.28 88.28 0.8K
13:50 88.28 88.28 88.28 88.28 1.1K
13:52 88.33 88.35 88.33 88.35 2.1K
13:56 88.29 88.29 88.29 88.29 0.3K
13:57 88.28 88.28 88.28 88.28 0.4K
13:59 88.31 88.31 88.31 88.31 0.8K
14:00 88.31 88.31 88.31 88.31 0.3K
14:01 88.30 88.30 88.30 88.30 0.4K
14:03 88.35 88.35 88.35 88.35 2.7K
14:05 88.37 88.37 88.36 88.36 0.9K
14:06 88.32 88.32 88.32 88.32 1.0K
14:07 88.36 88.36 88.36 88.36 0.5K
14:09 88.37 88.37 88.37 88.37 0.6K
14:11 88.37 88.40 88.37 88.40 2.3K
14:12 88.42 88.42 88.41 88.41 1.6K
14:13 88.38 88.44 88.38 88.43 1.9K
14:14 88.45 88.45 88.43 88.43 2.3K
14:15 88.41 88.41 88.41 88.41 0.9K
14:16 88.35 88.36 88.35 88.36 1.6K
14:19 88.40 88.41 88.40 88.41 1.7K
14:20 88.40 88.40 88.40 88.39 1.9K
14:21 88.45 88.45 88.45 88.45 0.2K
14:22 88.46 88.46 88.43 88.43 1.1K
14:24 88.50 88.50 88.49 88.49 12.6K
14:25 88.48 88.48 88.44 88.44 0.8K
14:26 88.42 88.47 88.42 88.47 4.4K
14:27 88.45 88.46 88.40 88.40 4.7K
14:28 88.43 88.43 88.42 88.42 0.6K
14:30 88.39 88.39 88.39 88.39 0.8K
14:31 88.29 88.29 88.29 88.29 3.2K
14:34 88.28 88.29 88.28 88.29 2.0K
14:36 88.26 88.26 88.26 88.26 1.3K
14:37 88.25 88.25 88.24 88.24 1.4K
14:38 88.29 88.29 88.29 88.29 0.6K
14:39 88.30 88.30 88.29 88.29 2.1K
14:42 88.25 88.25 88.25 88.25 0.2K
14:43 88.23 88.23 88.23 88.22 0.8K
14:44 88.20 88.20 88.20 88.20 1.0K
14:45 88.25 88.25 88.25 88.25 0.6K
14:47 88.22 88.22 88.22 88.22 0.5K
14:49 88.16 88.16 88.16 88.16 0.5K
14:50 88.13 88.13 88.13 88.13 0.7K
14:51 88.18 88.18 88.18 88.18 0.1K
14:52 88.17 88.17 88.17 88.17 0.3K
14:53 88.19 88.19 88.14 88.14 4.0K
14:55 88.13 88.13 88.12 88.12 0.5K
14:56 88.07 88.07 88.07 88.07 0.7K
14:57 88.08 88.08 88.05 88.05 1.9K
14:58 88.01 88.01 87.98 87.98 1.4K
14:59 87.99 87.99 87.96 87.96 6.4K
15:00 88.00 88.00 88.00 88.00 1.5K
15:01 88.01 88.01 88.01 88.01 0.9K
15:02 88.08 88.10 88.07 88.10 1.0K
15:03 88.11 88.13 88.11 88.13 0.4K
15:04 88.10 88.10 88.07 88.07 1.8K
15:06 88.00 88.00 87.91 87.91 6.4K
15:07 87.85 87.86 87.85 87.86 3.0K
15:08 87.85 87.88 87.85 87.88 7.0K
15:09 87.89 87.92 87.89 87.92 0.8K
15:10 87.95 87.95 87.95 87.95 5.7K
15:11 88.02 88.02 87.97 87.97 0.7K
15:12 87.87 87.87 87.76 87.76 16.5K
15:13 87.71 87.84 87.71 87.84 36.0K
15:14 87.77 87.80 87.74 87.74 3.4K
15:15 87.77 87.84 87.76 87.84 5.7K
15:16 87.83 87.83 87.82 87.82 1.8K
15:17 87.88 87.91 87.88 87.91 2.2K
15:18 87.86 87.88 87.86 87.88 4.8K
15:19 87.90 87.90 87.86 87.86 2.8K
15:22 87.94 87.94 87.94 87.94 0.4K
15:23 87.96 87.96 87.93 87.93 0.9K
15:24 87.94 87.96 87.93 87.93 0.8K
15:25 87.93 88.04 87.93 88.04 3.4K
15:26 88.04 88.05 88.04 88.05 1.4K
15:27 88.02 88.03 88.00 88.00 8.0K
15:28 88.01 88.01 87.96 87.96 0.8K
15:29 87.98 88.01 87.98 88.00 2.0K
15:30 87.99 88.04 87.99 88.04 2.5K
15:31 88.04 88.08 88.04 88.07 2.1K
15:32 88.09 88.13 88.08 88.12 4.9K
15:33 88.09 88.11 88.09 88.11 3.1K
15:34 88.15 88.17 88.15 88.17 1.6K
15:35 88.16 88.16 88.15 88.15 1.7K
15:37 88.16 88.16 88.16 88.16 2.4K
15:38 88.15 88.15 88.13 88.15 9.2K
15:39 88.15 88.15 88.09 88.11 4.2K
15:40 88.11 88.14 88.08 88.08 1.9K
15:41 88.14 88.14 88.13 88.13 7.5K
15:42 88.14 88.14 88.08 88.10 3.4K
15:43 88.11 88.13 88.11 88.13 0.7K
15:44 88.14 88.14 88.10 88.10 1.8K
15:45 88.07 88.07 88.04 88.04 2.0K
15:46 88.02 88.02 87.97 87.97 1.4K
15:47 87.98 87.98 87.94 87.94 4.1K
15:48 87.96 87.96 87.96 87.96 3.6K
15:50 88.01 88.04 88.00 88.04 12.1K
15:51 88.04 88.05 88.04 88.05 1.6K
15:52 88.04 88.04 87.99 87.99 1.8K
15:53 88.06 88.06 88.06 88.06 0.5K
15:54 88.08 88.08 88.03 88.03 5.0K
15:55 88.06 88.06 88.02 88.02 6.4K
15:56 88.01 88.05 88.01 88.05 3.3K
15:57 88.05 88.05 88.04 88.04 3.1K
15:58 88.05 88.05 88.00 88.03 5.1K
15:59 88.05 88.11 88.05 88.07 43.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし