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 88.69 88.79 88.69 88.73 148.3K
09:31 88.68 88.90 88.67 88.84 38.6K
09:32 88.87 88.87 88.73 88.79 4.4K
09:33 88.79 88.95 88.79 88.85 6.3K
09:34 88.87 88.88 88.79 88.79 10.5K
09:35 88.79 88.86 88.79 88.79 8.8K
09:36 88.78 88.78 88.57 88.57 18.0K
09:37 88.73 88.75 88.70 88.73 13.1K
09:38 88.66 88.66 88.58 88.58 6.2K
09:39 88.55 88.63 88.55 88.63 8.8K
09:40 88.64 88.73 88.64 88.72 5.0K
09:41 88.69 88.71 88.66 88.71 3.3K
09:42 88.78 88.87 88.78 88.87 2.5K
09:43 88.85 88.85 88.71 88.74 5.1K
09:44 88.85 88.85 88.81 88.81 5.2K
09:45 88.75 88.75 88.64 88.66 7.0K
09:46 88.70 88.75 88.67 88.67 14.6K
09:47 88.63 88.72 88.63 88.65 7.9K
09:48 88.66 88.78 88.66 88.77 7.3K
09:49 88.73 88.77 88.71 88.77 14.0K
09:50 88.74 88.83 88.74 88.83 9.0K
09:51 88.84 88.99 88.84 88.94 7.1K
09:52 88.92 88.92 88.76 88.80 26.3K
09:53 88.82 88.89 88.82 88.89 14.3K
09:54 88.89 88.89 88.83 88.83 3.3K
09:55 88.80 88.80 88.63 88.64 7.0K
09:56 88.71 88.74 88.71 88.73 5.1K
09:57 88.78 88.80 88.72 88.73 1.8K
09:58 88.72 88.72 88.71 88.71 7.6K
09:59 88.75 88.80 88.75 88.80 3.7K
10:00 88.75 88.75 88.65 88.65 10.6K
10:01 88.67 88.67 88.60 88.64 9.3K
10:02 88.53 88.60 88.52 88.60 22.1K
10:03 88.57 88.57 88.48 88.48 9.2K
10:04 88.57 88.61 88.57 88.61 4.0K
10:05 88.63 88.63 88.57 88.57 3.1K
10:06 88.57 88.58 88.54 88.56 3.5K
10:07 88.52 88.52 88.44 88.44 23.6K
10:08 88.45 88.50 88.45 88.50 3.5K
10:09 88.45 88.48 88.44 88.47 5.0K
10:10 88.48 88.48 88.39 88.40 20.5K
10:11 88.43 88.43 88.19 88.20 12.4K
10:12 88.23 88.23 88.09 88.09 11.6K
10:13 88.14 88.21 88.12 88.21 4.6K
10:14 88.12 88.12 88.08 88.12 10.8K
10:15 88.12 88.15 87.93 87.93 9.3K
10:16 87.91 87.94 87.90 87.93 7.6K
10:17 87.77 87.84 87.70 87.70 19.2K
10:18 87.74 87.77 87.44 87.44 19.4K
10:19 87.39 87.50 87.28 87.43 32.0K
10:20 87.53 87.60 87.49 87.52 21.2K
10:21 87.55 87.58 87.38 87.39 10.3K
10:22 87.54 87.54 87.28 87.28 8.8K
10:23 87.42 87.48 87.34 87.36 21.8K
10:24 87.27 87.32 87.23 87.32 9.8K
10:25 87.26 87.29 87.26 87.29 6.8K
10:26 87.29 87.29 87.08 87.15 13.4K
10:27 87.16 87.32 87.16 87.27 8.5K
10:28 87.28 87.29 87.12 87.12 5.0K
10:29 87.14 87.14 87.07 87.11 11.5K
10:30 87.06 87.21 86.99 87.21 9.4K
10:31 87.11 87.18 87.10 87.11 5.3K
10:32 87.07 87.15 86.93 86.93 16.3K
10:33 86.96 87.13 86.96 87.07 9.9K
10:34 87.04 87.07 87.04 87.07 6.9K
10:35 87.11 87.11 86.84 86.84 7.6K
10:36 86.89 86.94 86.81 86.81 5.6K
10:37 86.77 86.94 86.77 86.94 5.6K
10:38 87.05 87.05 86.98 87.03 5.1K
10:39 87.00 87.01 86.89 86.92 9.3K
10:40 86.94 87.00 86.87 86.99 16.2K
10:41 86.99 87.03 86.94 86.94 12.9K
10:42 86.95 86.99 86.93 86.95 5.0K
10:43 87.03 87.11 87.02 87.09 6.7K
10:44 87.03 87.03 87.03 87.03 2.3K
10:45 87.02 87.02 86.92 86.92 6.6K
10:46 86.98 86.98 86.83 86.91 7.4K
10:47 86.90 86.92 86.82 86.89 8.9K
10:48 86.87 86.88 86.80 86.80 31.3K
10:49 86.81 86.90 86.81 86.88 10.6K
10:50 86.87 86.87 86.73 86.73 11.5K
10:51 86.71 86.76 86.71 86.74 4.0K
10:52 86.85 86.88 86.81 86.82 22.2K
10:53 86.83 86.97 86.83 86.96 4.3K
10:54 86.97 87.01 86.97 87.01 4.1K
10:55 86.98 86.98 86.96 86.96 3.0K
10:56 86.96 86.96 86.88 86.90 2.6K
10:57 86.91 86.96 86.88 86.88 2.2K
10:58 86.86 86.88 86.75 86.76 5.7K
10:59 86.76 86.76 86.73 86.74 6.1K
11:00 86.71 86.79 86.71 86.79 6.8K
11:01 86.76 86.76 86.59 86.64 3.9K
11:02 86.61 86.68 86.61 86.62 8.5K
11:03 86.56 86.62 86.56 86.62 6.8K
11:04 86.67 86.67 86.63 86.64 2.0K
11:05 86.68 86.78 86.68 86.78 2.5K
11:06 86.79 86.82 86.72 86.82 6.2K
11:07 86.86 86.86 86.75 86.75 1.6K
11:08 86.74 86.89 86.74 86.89 1.9K
11:09 86.91 86.91 86.88 86.88 1.2K
11:10 86.75 86.76 86.69 86.69 5.8K
11:11 86.70 86.77 86.69 86.77 7.2K
11:12 86.78 86.78 86.74 86.76 3.3K
11:13 86.81 86.86 86.81 86.86 15.8K
11:14 86.85 86.88 86.81 86.81 65.3K
11:15 86.83 86.91 86.83 86.91 9.4K
11:16 86.92 86.92 86.90 86.90 3.5K
11:17 86.92 86.92 86.89 86.89 0.9K
11:18 86.88 86.90 86.87 86.88 5.3K
11:19 86.88 86.95 86.88 86.95 2.0K
11:20 86.95 86.98 86.93 86.98 2.7K
11:21 86.97 86.99 86.97 86.99 0.5K
11:22 86.99 87.04 86.99 87.03 2.2K
11:23 87.04 87.05 87.04 87.05 3.1K
11:24 87.09 87.11 87.09 87.09 2.3K
11:25 87.03 87.04 87.01 87.04 3.7K
11:26 86.99 87.00 86.98 86.98 5.2K
11:27 87.01 87.04 87.00 87.00 1.9K
11:28 87.04 87.06 87.04 87.05 6.0K
11:29 87.06 87.06 87.05 87.05 1.5K
11:30 87.04 87.06 87.00 87.00 1.4K
11:31 86.97 86.97 86.94 86.94 1.9K
11:32 86.87 86.90 86.87 86.90 0.7K
11:33 86.93 86.93 86.92 86.92 2.8K
11:34 86.90 86.90 86.87 86.87 2.6K
11:35 86.96 87.01 86.96 87.01 4.2K
11:36 87.01 87.02 87.01 87.01 2.3K
11:37 87.09 87.10 87.04 87.05 8.7K
11:38 87.05 87.08 87.05 87.06 5.4K
11:39 87.08 87.08 87.04 87.06 5.2K
11:40 87.05 87.08 87.02 87.08 5.0K
11:41 87.08 87.08 87.06 87.08 5.0K
11:42 87.08 87.14 87.07 87.14 4.8K
11:43 87.14 87.17 87.13 87.17 11.6K
11:45 87.08 87.09 87.06 87.09 2.2K
11:46 87.04 87.04 86.98 86.98 3.6K
11:47 86.99 87.01 86.99 87.01 3.4K
11:48 86.96 86.97 86.96 86.97 6.7K
11:49 87.06 87.09 87.06 87.08 3.2K
11:50 87.06 87.07 86.99 86.99 5.0K
11:51 87.00 87.01 86.98 87.00 3.0K
11:52 87.05 87.05 87.03 87.04 1.8K
11:53 87.02 87.03 87.02 87.03 2.0K
11:54 87.04 87.04 86.99 87.00 4.4K
11:55 87.02 87.02 87.02 87.02 2.7K
11:56 87.02 87.03 87.01 87.03 1.6K
11:57 86.99 86.99 86.91 86.91 14.0K
11:58 86.93 86.93 86.88 86.88 4.9K
11:59 86.89 86.93 86.89 86.91 4.1K
12:00 86.92 86.92 86.85 86.85 3.1K
12:01 86.90 86.90 86.83 86.83 2.4K
12:02 86.86 86.86 86.83 86.83 7.5K
12:03 86.84 86.84 86.82 86.82 1.8K
12:04 86.79 86.86 86.79 86.84 11.4K
12:05 86.85 86.85 86.85 86.85 1.1K
12:07 86.82 86.82 86.76 86.76 3.4K
12:08 86.76 86.86 86.76 86.86 3.5K
12:09 86.84 86.89 86.84 86.88 4.2K
12:10 86.92 86.93 86.90 86.93 0.8K
12:11 86.92 86.92 86.90 86.90 1.7K
12:12 86.94 86.98 86.94 86.98 2.6K
12:13 86.95 87.01 86.95 87.00 3.5K
12:14 86.97 86.97 86.97 86.97 1.5K
12:15 86.96 86.96 86.95 86.95 1.5K
12:16 86.94 86.94 86.94 86.94 0.3K
12:17 86.89 86.89 86.85 86.85 3.1K
12:18 86.86 86.87 86.85 86.85 6.7K
12:19 86.91 86.92 86.91 86.92 3.0K
12:20 86.97 86.97 86.95 86.95 4.1K
12:21 86.95 86.95 86.93 86.93 4.0K
12:22 86.85 86.85 86.79 86.81 6.5K
12:23 86.82 86.88 86.82 86.88 2.1K
12:24 86.87 86.92 86.87 86.92 2.9K
12:25 86.94 86.94 86.92 86.92 2.1K
12:26 86.98 86.98 86.98 86.98 0.4K
12:28 86.94 86.96 86.94 86.96 1.2K
12:29 86.93 86.93 86.93 86.93 2.3K
12:30 86.96 86.96 86.95 86.95 2.1K
12:31 86.98 87.01 86.95 87.01 2.9K
12:32 87.00 87.02 87.00 87.02 3.2K
12:33 86.96 86.96 86.96 86.96 1.6K
12:35 86.93 86.93 86.93 86.93 1.3K
12:36 86.92 86.92 86.92 86.92 1.4K
12:37 86.93 86.98 86.92 86.98 1.9K
12:38 87.00 87.02 86.99 87.02 1.6K
12:39 86.98 87.00 86.98 87.00 2.5K
12:40 86.99 86.99 86.98 86.98 2.8K
12:41 87.02 87.03 87.02 87.03 0.9K
12:42 87.03 87.03 87.03 87.03 0.3K
12:43 87.01 87.02 87.01 87.02 0.7K
12:44 87.02 87.04 87.02 87.04 1.6K
12:45 87.02 87.02 87.02 87.02 0.7K
12:46 87.04 87.10 87.04 87.10 6.4K
12:47 87.07 87.07 86.99 86.99 2.8K
12:48 87.04 87.04 87.03 87.03 1.3K
12:49 87.01 87.01 87.01 87.01 0.8K
12:50 86.96 86.98 86.96 86.98 1.3K
12:51 86.99 86.99 86.98 86.98 0.8K
12:52 86.99 87.00 86.97 86.97 5.5K
12:53 86.94 86.94 86.94 86.94 2.0K
12:54 86.97 86.97 86.94 86.95 1.5K
12:55 86.93 86.93 86.90 86.90 3.4K
12:57 86.98 86.98 86.98 86.98 1.3K
12:58 87.01 87.01 87.01 87.01 1.8K
13:00 86.99 86.99 86.99 86.99 1.2K
13:01 86.93 86.93 86.93 86.93 2.7K
13:02 86.91 86.91 86.87 86.87 2.3K
13:03 86.88 86.88 86.85 86.85 4.6K
13:04 86.81 86.86 86.81 86.82 1.1K
13:05 86.83 86.83 86.79 86.80 3.4K
13:06 86.78 86.78 86.78 86.78 0.5K
13:07 86.77 86.77 86.77 86.77 0.4K
13:08 86.79 86.79 86.78 86.78 1.3K
13:10 86.85 86.85 86.85 86.85 0.2K
13:11 86.82 86.82 86.82 86.82 1.1K
13:12 86.88 86.88 86.88 86.88 0.3K
13:13 86.88 86.88 86.88 86.88 1.2K
13:14 86.91 86.91 86.91 86.91 0.1K
13:15 86.91 86.92 86.91 86.92 0.9K
13:17 86.96 86.98 86.95 86.98 3.2K
13:18 86.98 86.99 86.95 86.95 5.3K
13:19 86.93 86.93 86.93 86.93 1.9K
13:20 86.92 86.92 86.91 86.91 1.2K
13:21 86.95 86.97 86.95 86.97 4.3K
13:22 86.99 86.99 86.98 86.98 2.2K
13:23 86.99 86.99 86.99 86.99 2.0K
13:24 86.98 87.00 86.98 86.98 4.4K
13:25 86.98 86.98 86.97 86.97 2.0K
13:26 86.92 86.94 86.92 86.94 1.3K
13:27 86.93 86.93 86.92 86.92 1.1K
13:28 86.90 86.90 86.90 86.90 0.3K
13:29 86.89 86.89 86.89 86.89 0.8K
13:30 86.87 86.89 86.85 86.87 2.8K
13:31 86.83 86.83 86.83 86.83 3.5K
13:32 86.83 86.83 86.79 86.79 1.4K
13:33 86.84 86.86 86.84 86.84 0.5K
13:34 86.82 86.84 86.82 86.84 1.2K
13:35 86.87 86.87 86.83 86.83 1.2K
13:36 86.78 86.78 86.75 86.75 3.1K
13:37 86.74 86.74 86.63 86.63 8.7K
13:38 86.64 86.70 86.64 86.70 0.9K
13:39 86.69 86.71 86.69 86.69 1.2K
13:40 86.69 86.69 86.68 86.69 1.7K
13:41 86.66 86.66 86.66 86.66 0.9K
13:42 86.59 86.59 86.57 86.57 3.8K
13:43 86.52 86.56 86.52 86.54 5.8K
13:44 86.57 86.62 86.57 86.62 1.7K
13:45 86.63 86.63 86.62 86.62 2.2K
13:46 86.67 86.67 86.66 86.66 2.7K
13:47 86.66 86.66 86.66 86.66 0.1K
13:48 86.65 86.66 86.65 86.66 1.5K
13:49 86.63 86.65 86.63 86.65 2.0K
13:50 86.67 86.70 86.67 86.70 2.3K
13:51 86.69 86.73 86.69 86.73 0.9K
13:52 86.78 86.78 86.78 86.78 0.9K
13:55 86.79 86.79 86.79 86.79 1.2K
13:56 86.78 86.78 86.78 86.78 0.8K
13:57 86.78 86.78 86.76 86.76 2.5K
13:58 86.79 86.82 86.79 86.82 3.0K
13:59 86.85 86.85 86.85 86.85 3.0K
14:00 86.87 86.90 86.85 86.88 10.5K
14:01 86.88 86.88 86.86 86.86 1.3K
14:02 86.86 86.86 86.84 86.84 0.8K
14:03 86.82 86.84 86.82 86.84 1.6K
14:04 86.84 86.84 86.83 86.84 1.6K
14:05 86.86 86.86 86.86 86.86 1.5K
14:07 86.97 87.00 86.97 87.00 1.3K
14:08 86.99 87.01 86.97 86.99 24.8K
14:09 87.00 87.00 86.98 86.98 3.2K
14:10 86.99 86.99 86.99 86.99 0.9K
14:11 86.98 86.99 86.98 86.99 0.5K
14:12 86.98 86.99 86.95 86.95 3.8K
14:14 86.95 86.96 86.94 86.96 2.2K
14:15 86.98 86.99 86.98 86.99 2.4K
14:16 86.99 87.00 86.99 87.00 1.3K
14:17 86.99 86.99 86.99 86.99 0.8K
14:18 87.00 87.02 86.99 87.02 1.2K
14:19 87.02 87.06 87.02 87.06 0.8K
14:20 87.06 87.08 87.06 87.08 2.6K
14:21 87.07 87.09 87.07 87.09 2.8K
14:22 87.09 87.09 87.09 87.09 0.2K
14:23 87.11 87.11 87.10 87.10 0.7K
14:24 87.09 87.09 87.09 87.09 0.5K
14:25 87.06 87.07 87.06 87.06 1.3K
14:26 87.04 87.05 87.02 87.02 1.1K
14:27 87.08 87.12 87.08 87.12 7.8K
14:28 87.11 87.14 87.11 87.14 7.8K
14:29 87.18 87.21 87.18 87.21 7.3K
14:30 87.20 87.20 87.20 87.20 2.1K
14:31 87.21 87.27 87.21 87.27 3.9K
14:32 87.25 87.30 87.25 87.30 2.8K
14:33 87.30 87.33 87.28 87.30 4.6K
14:34 87.27 87.27 87.27 87.26 0.5K
14:35 87.25 87.30 87.25 87.27 2.2K
14:36 87.30 87.31 87.29 87.30 10.7K
14:37 87.26 87.32 87.26 87.32 2.4K
14:38 87.34 87.35 87.32 87.32 3.5K
14:39 87.33 87.39 87.32 87.32 7.9K
14:40 87.33 87.34 87.30 87.30 4.2K
14:41 87.28 87.32 87.28 87.31 1.8K
14:42 87.31 87.31 87.27 87.28 3.2K
14:43 87.28 87.32 87.28 87.32 2.2K
14:44 87.36 87.37 87.35 87.36 2.5K
14:45 87.36 87.39 87.36 87.38 2.8K
14:46 87.36 87.37 87.34 87.34 1.7K
14:47 87.36 87.36 87.34 87.33 3.6K
14:48 87.34 87.35 87.34 87.34 5.6K
14:49 87.35 87.35 87.35 87.35 1.1K
14:50 87.37 87.37 87.36 87.37 1.7K
14:51 87.40 87.40 87.37 87.39 2.6K
14:52 87.33 87.33 87.29 87.31 3.5K
14:53 87.31 87.31 87.30 87.30 0.5K
14:54 87.33 87.33 87.31 87.31 2.9K
14:55 87.29 87.29 87.24 87.24 2.5K
14:56 87.24 87.27 87.24 87.27 2.0K
14:58 87.33 87.33 87.33 87.33 0.9K
14:59 87.32 87.34 87.32 87.34 1.2K
15:00 87.33 87.35 87.33 87.33 2.9K
15:01 87.32 87.34 87.30 87.34 11.8K
15:02 87.32 87.32 87.31 87.32 1.8K
15:03 87.28 87.28 87.28 87.28 0.8K
15:04 87.27 87.27 87.27 87.27 0.3K
15:05 87.34 87.37 87.34 87.37 2.4K
15:06 87.39 87.41 87.39 87.41 5.0K
15:07 87.36 87.36 87.36 87.36 1.2K
15:08 87.34 87.35 87.34 87.35 2.9K
15:09 87.35 87.37 87.35 87.37 0.7K
15:10 87.37 87.37 87.35 87.37 2.4K
15:11 87.36 87.40 87.36 87.40 2.2K
15:12 87.38 87.38 87.34 87.34 4.2K
15:13 87.34 87.35 87.34 87.35 2.7K
15:14 87.34 87.34 87.33 87.33 8.1K
15:15 87.31 87.32 87.31 87.31 1.4K
15:16 87.30 87.34 87.30 87.34 4.7K
15:17 87.38 87.39 87.38 87.38 146.4K
15:18 87.40 87.42 87.40 87.42 9.5K
15:19 87.43 87.43 87.42 87.42 1.4K
15:20 87.40 87.44 87.40 87.44 4.8K
15:21 87.44 87.44 87.44 87.44 4.0K
15:22 87.45 87.49 87.45 87.49 6.2K
15:23 87.45 87.47 87.45 87.47 7.8K
15:24 87.45 87.46 87.44 87.44 9.6K
15:25 87.43 87.44 87.43 87.44 5.0K
15:26 87.45 87.47 87.45 87.46 1.6K
15:27 87.47 87.48 87.47 87.48 7.4K
15:28 87.50 87.50 87.50 87.50 1.7K
15:29 87.46 87.46 87.46 87.46 0.2K
15:30 87.45 87.45 87.45 87.45 1.5K
15:31 87.40 87.40 87.39 87.39 2.1K
15:32 87.39 87.39 87.33 87.33 6.5K
15:33 87.33 87.35 87.29 87.29 2.1K
15:34 87.34 87.40 87.34 87.40 1.9K
15:35 87.41 87.42 87.41 87.42 0.8K
15:36 87.43 87.43 87.43 87.43 1.0K
15:37 87.47 87.47 87.43 87.43 0.9K
15:38 87.45 87.45 87.40 87.44 2.9K
15:40 87.45 87.49 87.44 87.49 4.4K
15:41 87.49 87.49 87.49 87.49 4.8K
15:42 87.51 87.52 87.49 87.49 3.9K
15:43 87.48 87.48 87.44 87.45 3.3K
15:44 87.44 87.46 87.44 87.46 1.7K
15:45 87.48 87.48 87.48 87.48 0.7K
15:46 87.50 87.50 87.49 87.50 1.8K
15:47 87.51 87.51 87.49 87.49 2.5K
15:48 87.50 87.52 87.50 87.52 4.6K
15:49 87.49 87.50 87.49 87.50 1.7K
15:50 87.52 87.53 87.47 87.53 14.3K
15:51 87.53 87.53 87.52 87.53 5.7K
15:52 87.50 87.51 87.47 87.47 7.1K
15:53 87.50 87.50 87.49 87.50 3.3K
15:54 87.53 87.55 87.53 87.54 7.9K
15:55 87.55 87.56 87.55 87.55 5.7K
15:56 87.55 87.55 87.53 87.54 6.4K
15:57 87.54 87.54 87.51 87.51 9.6K
15:58 87.53 87.61 87.53 87.61 23.5K
15:59 87.60 87.68 87.58 87.66 39.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし