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 90.32 90.32 90.29 90.29 74.0K
09:31 90.30 90.35 90.30 90.31 15.2K
09:32 90.32 90.36 90.29 90.35 11.9K
09:33 90.35 90.35 90.29 90.30 10.1K
09:34 90.31 90.37 90.31 90.36 11.6K
09:35 90.32 90.32 90.22 90.22 36.2K
09:36 90.21 90.25 90.14 90.14 24.1K
09:37 90.09 90.17 90.06 90.07 28.6K
09:38 90.12 90.14 90.05 90.10 36.8K
09:39 90.07 90.08 90.02 90.02 23.1K
09:40 90.03 90.08 90.02 90.05 33.9K
09:41 90.05 90.06 89.97 89.97 24.8K
09:42 89.99 89.99 89.92 89.93 30.4K
09:43 89.96 89.96 89.81 89.81 39.9K
09:44 89.82 89.84 89.75 89.82 34.7K
09:45 89.82 89.93 89.82 89.88 27.3K
09:46 89.87 90.01 89.87 90.01 30.6K
09:47 90.02 90.02 89.96 89.98 27.2K
09:48 90.03 90.06 89.95 89.96 25.9K
09:49 89.96 89.96 89.85 89.88 24.4K
09:50 89.93 90.01 89.89 89.99 14.3K
09:51 90.02 90.05 90.01 90.04 23.1K
09:52 90.07 90.14 90.07 90.14 8.8K
09:53 90.12 90.15 90.10 90.15 10.7K
09:54 90.14 90.16 90.10 90.14 9.0K
09:55 90.12 90.12 90.07 90.09 16.9K
09:56 90.11 90.11 90.03 90.05 9.5K
09:57 90.01 90.01 89.97 89.97 3.7K
09:58 89.97 90.00 89.95 89.98 10.4K
09:59 89.98 90.00 89.98 90.00 13.0K
10:00 90.00 90.00 89.92 89.92 11.1K
10:01 89.94 89.94 89.88 89.88 10.1K
10:02 89.90 89.94 89.90 89.91 4.8K
10:03 89.92 89.93 89.88 89.92 8.6K
10:04 89.89 89.90 89.84 89.86 11.5K
10:05 89.87 89.87 89.80 89.83 11.5K
10:06 89.84 89.87 89.84 89.84 16.2K
10:07 89.84 89.86 89.81 89.86 4.8K
10:08 89.90 89.96 89.90 89.96 6.4K
10:09 89.94 89.94 89.84 89.84 5.1K
10:10 89.83 89.88 89.83 89.87 6.6K
10:11 89.85 89.85 89.84 89.84 7.5K
10:12 89.87 89.92 89.87 89.91 7.8K
10:13 89.95 89.95 89.94 89.94 2.3K
10:14 89.97 89.98 89.97 89.98 3.6K
10:15 90.02 90.02 89.99 89.99 9.4K
10:16 89.98 90.04 89.98 90.04 3.9K
10:17 90.03 90.03 89.97 89.98 7.4K
10:18 89.98 89.98 89.95 89.95 3.2K
10:19 90.07 90.08 90.06 90.08 3.7K
10:20 90.14 90.14 90.11 90.11 3.0K
10:21 90.11 90.13 90.10 90.13 4.7K
10:22 90.12 90.14 90.10 90.14 3.5K
10:23 90.14 90.14 90.12 90.14 4.0K
10:24 90.15 90.21 90.15 90.19 6.4K
10:25 90.21 90.21 90.21 90.21 1.5K
10:26 90.21 90.25 90.21 90.25 4.3K
10:27 90.24 90.26 90.24 90.25 5.0K
10:28 90.25 90.31 90.25 90.30 6.6K
10:29 90.28 90.31 90.28 90.30 12.1K
10:30 90.29 90.29 90.24 90.27 13.4K
10:31 90.28 90.28 90.22 90.22 7.9K
10:32 90.21 90.22 90.20 90.21 9.4K
10:33 90.15 90.18 90.15 90.17 4.3K
10:34 90.17 90.17 90.08 90.08 7.0K
10:35 90.11 90.14 90.11 90.11 4.2K
10:36 90.14 90.14 90.12 90.12 4.9K
10:37 90.13 90.16 90.13 90.16 3.1K
10:38 90.17 90.18 90.15 90.15 4.4K
10:39 90.18 90.18 90.15 90.18 2.1K
10:40 90.18 90.21 90.18 90.21 2.4K
10:41 90.23 90.25 90.23 90.24 6.6K
10:43 90.22 90.22 90.14 90.15 3.7K
10:44 90.17 90.21 90.17 90.21 6.7K
10:45 90.23 90.27 90.23 90.27 7.4K
10:46 90.26 90.28 90.23 90.23 4.3K
10:47 90.24 90.24 90.24 90.24 1.7K
10:48 90.18 90.18 90.17 90.17 1.5K
10:49 90.16 90.17 90.15 90.17 2.7K
10:50 90.14 90.15 90.14 90.15 4.1K
10:51 90.12 90.13 90.12 90.13 1.9K
10:52 90.15 90.21 90.15 90.21 3.0K
10:53 90.16 90.16 90.16 90.16 0.6K
10:54 90.14 90.14 90.14 90.14 2.2K
10:55 90.13 90.14 90.10 90.14 5.2K
10:56 90.12 90.12 90.12 90.12 3.3K
10:57 90.07 90.07 90.06 90.06 1.0K
10:58 90.06 90.06 90.04 90.04 1.3K
10:59 90.03 90.04 90.02 90.03 22.6K
11:00 90.04 90.04 89.93 89.96 9.3K
11:01 89.96 89.96 89.94 89.95 11.5K
11:02 89.94 89.94 89.93 89.93 2.9K
11:03 89.98 89.98 89.91 89.93 13.7K
11:04 89.94 90.01 89.94 89.97 14.0K
11:05 89.97 89.97 89.89 89.92 26.4K
11:06 89.92 89.92 89.90 89.90 5.0K
11:07 89.92 89.93 89.92 89.92 3.4K
11:08 89.94 89.94 89.87 89.87 6.2K
11:09 89.86 89.90 89.86 89.89 4.8K
11:10 89.91 89.92 89.89 89.90 5.2K
11:11 89.93 89.93 89.89 89.89 7.9K
11:12 89.87 89.90 89.87 89.90 1.2K
11:13 89.91 89.92 89.90 89.90 3.8K
11:14 89.88 89.91 89.88 89.91 6.1K
11:15 89.91 89.92 89.91 89.92 4.6K
11:16 89.91 89.91 89.84 89.85 2.8K
11:17 89.85 89.85 89.81 89.81 15.4K
11:18 89.81 89.86 89.81 89.86 3.9K
11:19 89.85 89.95 89.85 89.95 4.7K
11:20 89.95 90.01 89.95 90.01 5.7K
11:21 89.96 89.96 89.96 89.96 2.9K
11:22 89.94 89.96 89.94 89.96 6.3K
11:23 89.94 89.94 89.94 89.94 3.5K
11:24 90.00 90.00 90.00 90.00 0.2K
11:25 90.05 90.06 90.04 90.04 1.5K
11:26 90.02 90.02 89.95 89.95 2.0K
11:27 89.97 90.06 89.97 90.06 3.1K
11:28 90.08 90.08 90.01 90.02 3.7K
11:29 90.01 90.03 90.01 90.03 2.1K
11:30 90.01 90.01 89.94 89.94 3.6K
11:31 89.93 89.95 89.89 89.91 5.7K
11:32 89.91 89.93 89.91 89.93 4.6K
11:33 89.93 89.95 89.90 89.90 4.8K
11:34 89.86 89.86 89.85 89.86 6.3K
11:35 89.89 89.93 89.89 89.93 2.8K
11:36 89.91 89.94 89.91 89.94 2.5K
11:37 89.99 90.03 89.99 90.03 7.7K
11:38 90.04 90.08 90.04 90.08 2.4K
11:39 90.07 90.13 90.07 90.13 2.0K
11:40 90.13 90.15 90.13 90.15 1.4K
11:41 90.13 90.14 90.13 90.14 4.6K
11:43 90.07 90.07 90.06 90.06 3.1K
11:45 90.03 90.05 89.97 90.01 4.7K
11:46 89.99 89.99 89.97 89.97 5.3K
11:49 90.03 90.03 90.01 90.01 6.3K
11:50 90.01 90.01 90.00 90.00 3.9K
11:51 90.01 90.06 90.01 90.06 4.3K
11:52 90.03 90.05 90.03 90.05 3.1K
11:53 90.10 90.16 90.10 90.16 4.4K
11:54 90.14 90.14 90.10 90.12 3.3K
11:55 90.11 90.16 90.11 90.16 4.0K
11:56 90.15 90.17 90.14 90.17 6.6K
11:57 90.21 90.23 90.21 90.23 5.6K
11:58 90.20 90.21 90.20 90.21 2.8K
11:59 90.21 90.21 90.19 90.19 2.4K
12:00 90.19 90.19 90.16 90.16 2.2K
12:01 90.16 90.16 90.14 90.16 3.0K
12:02 90.09 90.10 90.08 90.08 5.2K
12:03 90.08 90.08 90.08 90.08 0.5K
12:04 90.08 90.10 90.06 90.06 5.6K
12:05 90.06 90.09 90.04 90.04 3.6K
12:06 90.06 90.06 90.04 90.04 4.6K
12:08 90.08 90.08 90.08 90.08 3.6K
12:09 90.11 90.13 90.09 90.13 3.5K
12:10 90.13 90.13 90.07 90.09 5.4K
12:11 90.08 90.16 90.08 90.16 2.7K
12:12 90.15 90.15 90.15 90.15 3.4K
12:13 90.12 90.14 90.12 90.14 2.8K
12:14 90.15 90.18 90.15 90.18 1.2K
12:15 90.20 90.24 90.20 90.24 2.0K
12:16 90.17 90.17 90.17 90.17 0.5K
12:17 90.17 90.18 90.16 90.17 2.7K
12:18 90.16 90.17 90.12 90.12 4.2K
12:19 90.10 90.10 90.08 90.08 1.8K
12:20 90.05 90.06 90.04 90.06 7.1K
12:21 90.07 90.07 90.07 90.07 0.6K
12:22 90.05 90.05 90.05 90.05 2.7K
12:23 90.13 90.13 90.13 90.13 1.1K
12:24 90.10 90.10 90.08 90.08 3.2K
12:25 90.07 90.07 90.06 90.06 1.3K
12:26 90.08 90.08 90.06 90.08 2.2K
12:27 90.08 90.09 90.06 90.06 2.0K
12:28 90.05 90.06 90.05 90.05 3.1K
12:29 90.06 90.06 90.04 90.04 4.9K
12:30 90.02 90.03 89.98 89.99 8.5K
12:32 90.10 90.11 90.10 90.11 2.4K
12:33 90.11 90.13 90.11 90.11 7.9K
12:34 90.12 90.12 90.12 90.12 0.9K
12:35 90.15 90.15 90.13 90.13 2.7K
12:36 90.11 90.11 90.07 90.07 1.8K
12:37 90.08 90.09 90.08 90.09 5.5K
12:38 90.18 90.18 90.18 90.18 0.6K
12:39 90.16 90.17 90.16 90.16 5.7K
12:40 90.15 90.15 90.13 90.14 3.0K
12:41 90.14 90.17 90.13 90.17 5.2K
12:43 90.21 90.21 90.21 90.21 1.3K
12:44 90.23 90.24 90.23 90.24 9.4K
12:45 90.20 90.20 90.20 90.20 1.5K
12:46 90.18 90.20 90.18 90.20 0.9K
12:47 90.17 90.17 90.16 90.17 1.3K
12:48 90.20 90.20 90.18 90.18 4.3K
12:49 90.20 90.20 90.20 90.20 1.0K
12:50 90.16 90.16 90.16 90.16 1.7K
12:51 90.15 90.17 90.15 90.17 6.1K
12:52 90.19 90.19 90.16 90.16 3.4K
12:53 90.15 90.15 90.10 90.10 7.2K
12:54 90.07 90.07 90.04 90.04 2.1K
12:55 90.04 90.07 90.04 90.06 4.3K
12:56 90.06 90.06 90.06 90.06 1.6K
12:57 90.03 90.07 90.03 90.05 3.3K
12:58 90.02 90.02 89.98 90.01 5.0K
12:59 90.04 90.04 90.04 90.04 3.2K
13:00 90.05 90.05 90.05 90.05 1.4K
13:01 90.03 90.03 90.03 90.03 1.0K
13:02 90.02 90.04 90.02 90.04 3.6K
13:03 90.04 90.05 90.04 90.05 2.0K
13:04 90.09 90.09 90.09 90.09 2.4K
13:05 90.08 90.10 90.07 90.09 4.0K
13:06 90.15 90.15 90.15 90.15 0.7K
13:07 90.14 90.14 90.14 90.14 1.4K
13:08 90.15 90.17 90.15 90.17 2.3K
13:09 90.18 90.18 90.18 90.18 1.2K
13:10 90.16 90.16 90.16 90.16 0.4K
13:11 90.15 90.18 90.15 90.18 3.7K
13:12 90.22 90.22 90.22 90.22 1.1K
13:13 90.23 90.23 90.23 90.23 0.7K
13:14 90.17 90.17 90.15 90.15 1.3K
13:15 90.17 90.19 90.17 90.19 2.4K
13:16 90.19 90.19 90.16 90.16 4.6K
13:18 90.17 90.17 90.12 90.12 3.0K
13:19 90.13 90.13 90.12 90.12 1.9K
13:20 90.11 90.12 90.09 90.12 3.7K
13:21 90.07 90.07 90.07 90.07 2.7K
13:22 90.05 90.05 90.05 90.05 4.3K
13:24 90.04 90.04 90.04 90.04 3.3K
13:25 90.03 90.03 90.03 90.03 1.9K
13:26 90.01 90.02 89.99 90.02 4.4K
13:27 90.01 90.06 90.01 90.06 2.9K
13:28 90.06 90.06 90.06 90.06 1.0K
13:29 90.05 90.06 90.05 90.06 2.6K
13:30 90.07 90.07 90.05 90.07 3.0K
13:31 90.08 90.12 90.08 90.12 2.8K
13:32 90.13 90.13 90.13 90.13 1.5K
13:33 90.15 90.15 90.14 90.14 1.5K
13:34 90.12 90.12 90.12 90.12 2.1K
13:36 90.16 90.16 90.16 90.16 1.1K
13:37 90.16 90.16 90.07 90.07 2.8K
13:38 90.10 90.10 90.10 90.10 1.5K
13:39 90.15 90.18 90.15 90.18 4.6K
13:40 90.19 90.19 90.19 90.19 2.3K
13:41 90.20 90.20 90.20 90.20 1.6K
13:42 90.21 90.23 90.21 90.23 1.1K
13:43 90.22 90.22 90.22 90.22 7.7K
13:44 90.22 90.22 90.22 90.22 1.4K
13:45 90.18 90.18 90.18 90.18 2.8K
13:46 90.18 90.18 90.16 90.16 2.2K
13:47 90.14 90.14 90.14 90.14 0.8K
13:48 90.18 90.18 90.18 90.18 2.3K
13:50 90.21 90.22 90.21 90.22 1.2K
13:51 90.18 90.19 90.18 90.19 1.8K
13:52 90.22 90.22 90.20 90.20 1.4K
13:54 90.22 90.22 90.21 90.21 2.0K
13:56 90.26 90.26 90.26 90.26 0.5K
13:57 90.29 90.29 90.29 90.29 1.0K
13:58 90.30 90.36 90.30 90.33 7.2K
13:59 90.36 90.38 90.35 90.38 5.9K
14:00 90.41 90.41 90.39 90.39 5.0K
14:01 90.43 90.48 90.43 90.48 9.7K
14:02 90.47 90.49 90.45 90.45 2.6K
14:03 90.41 90.41 90.40 90.40 3.4K
14:04 90.36 90.36 90.35 90.36 3.9K
14:05 90.30 90.30 90.30 90.30 4.2K
14:06 90.33 90.34 90.33 90.34 2.8K
14:08 90.28 90.28 90.28 90.28 0.5K
14:09 90.26 90.26 90.24 90.24 1.9K
14:10 90.21 90.23 90.21 90.23 4.9K
14:11 90.25 90.25 90.25 90.25 0.9K
14:12 90.26 90.27 90.26 90.27 1.6K
14:13 90.25 90.27 90.25 90.27 9.0K
14:14 90.25 90.25 90.25 90.25 1.4K
14:15 90.22 90.22 90.22 90.22 0.9K
14:16 90.25 90.28 90.24 90.24 4.6K
14:17 90.26 90.28 90.26 90.28 3.0K
14:18 90.28 90.30 90.28 90.30 3.6K
14:19 90.25 90.25 90.24 90.24 2.4K
14:20 90.26 90.26 90.25 90.25 3.4K
14:21 90.22 90.22 90.22 90.22 2.2K
14:22 90.23 90.24 90.23 90.24 0.9K
14:23 90.27 90.32 90.27 90.31 2.4K
14:24 90.30 90.30 90.28 90.28 1.4K
14:25 90.29 90.30 90.29 90.30 3.3K
14:27 90.29 90.30 90.28 90.28 2.3K
14:28 90.27 90.28 90.27 90.28 1.5K
14:29 90.24 90.24 90.20 90.20 5.5K
14:30 90.22 90.22 90.19 90.20 6.0K
14:31 90.21 90.25 90.21 90.23 3.7K
14:32 90.24 90.25 90.24 90.25 2.9K
14:34 90.25 90.25 90.23 90.23 1.1K
14:35 90.24 90.30 90.22 90.30 18.0K
14:36 90.29 90.29 90.28 90.28 3.6K
14:37 90.22 90.22 90.22 90.22 0.7K
14:38 90.21 90.21 90.21 90.21 0.8K
14:39 90.20 90.20 90.20 90.20 1.2K
14:40 90.23 90.25 90.22 90.22 2.5K
14:41 90.21 90.21 90.18 90.18 1.7K
14:42 90.22 90.26 90.22 90.26 3.5K
14:43 90.26 90.27 90.20 90.20 15.7K
14:44 90.22 90.23 90.22 90.23 11.3K
14:45 90.23 90.26 90.22 90.23 4.0K
14:46 90.23 90.29 90.23 90.29 1.8K
14:47 90.28 90.30 90.24 90.24 3.4K
14:48 90.23 90.31 90.23 90.31 5.4K
14:49 90.34 90.36 90.34 90.36 10.1K
14:50 90.40 90.40 90.39 90.39 4.4K
14:51 90.38 90.38 90.38 90.38 1.6K
14:52 90.37 90.37 90.37 90.37 1.4K
14:53 90.43 90.43 90.43 90.43 1.7K
14:54 90.45 90.49 90.44 90.49 10.8K
14:55 90.49 90.49 90.49 90.49 5.6K
14:56 90.49 90.53 90.49 90.53 3.1K
14:57 90.52 90.53 90.52 90.53 4.7K
14:58 90.54 90.57 90.54 90.57 3.2K
14:59 90.57 90.57 90.51 90.51 3.7K
15:00 90.52 90.61 90.52 90.57 5.8K
15:01 90.58 90.61 90.58 90.61 2.8K
15:02 90.61 90.63 90.59 90.63 6.2K
15:03 90.64 90.65 90.62 90.62 3.1K
15:04 90.60 90.60 90.58 90.59 3.9K
15:05 90.60 90.65 90.60 90.65 3.2K
15:06 90.67 90.70 90.67 90.70 5.2K
15:07 90.66 90.66 90.66 90.66 2.4K
15:08 90.62 90.63 90.61 90.61 6.3K
15:09 90.63 90.63 90.58 90.58 8.6K
15:10 90.56 90.56 90.54 90.54 4.5K
15:11 90.55 90.55 90.50 90.52 4.2K
15:12 90.47 90.48 90.47 90.48 2.7K
15:13 90.45 90.46 90.45 90.46 6.5K
15:14 90.41 90.41 90.37 90.37 2.3K
15:15 90.43 90.43 90.41 90.41 3.2K
15:16 90.44 90.44 90.36 90.38 4.3K
15:17 90.35 90.43 90.35 90.43 4.2K
15:18 90.41 90.43 90.35 90.39 9.4K
15:19 90.40 90.40 90.37 90.37 4.9K
15:20 90.42 90.43 90.36 90.43 9.3K
15:21 90.43 90.44 90.38 90.44 9.0K
15:22 90.44 90.44 90.38 90.41 6.2K
15:23 90.41 90.41 90.36 90.41 7.4K
15:24 90.40 90.40 90.34 90.34 3.1K
15:25 90.37 90.37 90.33 90.37 12.7K
15:26 90.35 90.38 90.33 90.37 3.2K
15:27 90.37 90.37 90.31 90.36 5.4K
15:28 90.36 90.36 90.30 90.32 3.2K
15:29 90.32 90.32 90.31 90.32 16.5K
15:30 90.31 90.31 90.23 90.26 9.9K
15:31 90.29 90.35 90.28 90.32 6.4K
15:32 90.31 90.37 90.31 90.35 13.6K
15:33 90.37 90.40 90.36 90.36 5.3K
15:34 90.37 90.41 90.37 90.39 6.0K
15:35 90.45 90.51 90.45 90.51 2.5K
15:36 90.51 90.55 90.50 90.51 3.7K
15:37 90.51 90.58 90.51 90.58 5.4K
15:38 90.58 90.63 90.58 90.63 4.8K
15:39 90.63 90.67 90.63 90.64 10.3K
15:40 90.63 90.70 90.63 90.70 9.5K
15:41 90.71 90.71 90.71 90.71 4.7K
15:42 90.65 90.65 90.61 90.61 7.3K
15:43 90.61 90.61 90.54 90.55 15.1K
15:44 90.56 90.59 90.56 90.59 6.0K
15:45 90.60 90.61 90.60 90.61 5.1K
15:46 90.61 90.63 90.61 90.63 0.9K
15:47 90.61 90.62 90.60 90.60 3.9K
15:48 90.62 90.62 90.58 90.58 8.0K
15:49 90.57 90.61 90.57 90.60 5.0K
15:50 90.59 90.59 90.52 90.52 8.7K
15:51 90.51 90.51 90.46 90.46 3.1K
15:52 90.49 90.49 90.46 90.48 3.8K
15:53 90.46 90.47 90.46 90.46 2.3K
15:54 90.47 90.49 90.47 90.49 5.6K
15:55 90.48 90.48 90.45 90.47 20.2K
15:56 90.47 90.49 90.47 90.47 6.4K
15:57 90.45 90.50 90.45 90.50 13.3K
15:58 90.47 90.49 90.47 90.48 26.4K
15:59 90.49 90.51 90.46 90.49 68.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし