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 90.65 90.67 90.58 90.61 73.6K
09:31 90.63 90.66 90.57 90.66 23.0K
09:32 90.67 90.67 90.57 90.57 7.6K
09:33 90.57 90.62 90.57 90.61 14.1K
09:35 90.53 90.54 90.52 90.54 10.4K
09:36 90.57 90.57 90.46 90.49 9.3K
09:37 90.51 90.51 90.37 90.37 12.4K
09:38 90.49 90.51 90.44 90.45 5.2K
09:39 90.46 90.47 90.38 90.38 9.3K
09:40 90.37 90.37 90.32 90.32 9.8K
09:41 90.34 90.40 90.34 90.39 7.8K
09:42 90.39 90.41 90.39 90.39 4.2K
09:43 90.37 90.37 90.26 90.27 22.7K
09:44 90.33 90.33 90.28 90.29 11.7K
09:45 90.26 90.29 90.13 90.19 38.7K
09:46 90.24 90.24 90.18 90.20 15.5K
09:47 90.24 90.28 90.24 90.25 23.3K
09:48 90.23 90.26 90.22 90.23 7.7K
09:49 90.23 90.28 90.18 90.18 6.3K
09:50 90.18 90.18 90.12 90.13 14.3K
09:51 90.05 90.14 90.05 90.11 22.3K
09:52 90.10 90.10 90.05 90.06 13.5K
09:53 90.10 90.12 90.07 90.09 6.8K
09:54 90.11 90.20 90.11 90.18 8.4K
09:55 90.18 90.20 90.17 90.18 7.4K
09:56 90.19 90.24 90.19 90.24 3.8K
09:57 90.30 90.35 90.30 90.34 4.3K
09:58 90.31 90.34 90.30 90.33 6.7K
09:59 90.36 90.40 90.34 90.39 5.2K
10:00 90.39 90.40 90.37 90.40 9.7K
10:01 90.42 90.45 90.41 90.41 4.8K
10:02 90.43 90.43 90.38 90.39 9.5K
10:03 90.38 90.44 90.38 90.44 3.6K
10:04 90.44 90.44 90.43 90.44 7.6K
10:05 90.44 90.44 90.41 90.40 7.4K
10:06 90.34 90.37 90.32 90.32 3.6K
10:07 90.29 90.29 90.25 90.25 3.8K
10:08 90.27 90.28 90.24 90.24 4.1K
10:09 90.24 90.24 90.22 90.22 5.2K
10:10 90.20 90.20 90.15 90.15 6.3K
10:11 90.19 90.19 90.14 90.14 3.7K
10:12 90.15 90.15 90.09 90.09 2.4K
10:13 90.09 90.11 90.09 90.11 3.7K
10:14 90.17 90.20 90.17 90.20 3.9K
10:15 90.25 90.28 90.25 90.28 2.7K
10:16 90.36 90.45 90.36 90.45 5.5K
10:17 90.45 90.45 90.36 90.36 5.1K
10:18 90.37 90.37 90.31 90.31 11.0K
10:19 90.27 90.28 90.26 90.26 3.8K
10:20 90.21 90.26 90.21 90.26 5.2K
10:22 90.26 90.28 90.26 90.28 3.8K
10:23 90.31 90.31 90.31 90.31 2.6K
10:24 90.39 90.39 90.36 90.38 4.1K
10:25 90.36 90.36 90.32 90.32 3.6K
10:26 90.30 90.30 90.27 90.30 5.4K
10:27 90.26 90.26 90.23 90.25 7.0K
10:28 90.24 90.25 90.23 90.24 3.8K
10:29 90.24 90.25 90.24 90.24 4.1K
10:30 90.26 90.26 90.26 90.26 0.7K
10:31 90.27 90.27 90.21 90.21 8.1K
10:32 90.21 90.21 90.19 90.19 3.8K
10:33 90.21 90.26 90.21 90.26 6.9K
10:35 90.26 90.30 90.26 90.30 1.6K
10:36 90.31 90.39 90.31 90.39 5.1K
10:37 90.36 90.36 90.31 90.31 7.3K
10:38 90.28 90.28 90.23 90.24 5.3K
10:39 90.24 90.25 90.23 90.23 2.1K
10:40 90.24 90.27 90.24 90.26 2.4K
10:41 90.26 90.28 90.26 90.28 1.5K
10:42 90.31 90.31 90.28 90.28 2.0K
10:43 90.28 90.28 90.28 90.28 2.5K
10:44 90.30 90.30 90.29 90.29 2.4K
10:45 90.30 90.35 90.30 90.35 2.3K
10:46 90.36 90.37 90.36 90.37 4.4K
10:47 90.40 90.40 90.40 90.40 0.5K
10:48 90.40 90.43 90.40 90.43 1.8K
10:49 90.45 90.45 90.41 90.41 6.3K
10:50 90.45 90.47 90.45 90.47 4.2K
10:51 90.48 90.48 90.45 90.45 7.4K
10:52 90.44 90.45 90.43 90.45 3.7K
10:53 90.46 90.48 90.46 90.47 9.5K
10:54 90.47 90.48 90.47 90.48 1.6K
10:55 90.48 90.49 90.48 90.49 5.7K
10:56 90.49 90.49 90.49 90.49 0.6K
10:57 90.50 90.52 90.50 90.52 9.9K
10:59 90.51 90.51 90.50 90.50 5.4K
11:00 90.49 90.49 90.49 90.49 1.0K
11:01 90.44 90.44 90.44 90.44 1.9K
11:02 90.40 90.40 90.38 90.38 3.3K
11:03 90.38 90.38 90.37 90.38 2.1K
11:04 90.33 90.33 90.33 90.33 1.4K
11:05 90.33 90.33 90.33 90.33 1.8K
11:06 90.33 90.34 90.33 90.33 3.3K
11:08 90.35 90.35 90.33 90.33 0.7K
11:09 90.35 90.35 90.35 90.35 2.5K
11:10 90.34 90.34 90.34 90.34 0.8K
11:11 90.34 90.35 90.34 90.35 2.0K
11:12 90.36 90.39 90.36 90.39 3.2K
11:13 90.32 90.32 90.30 90.30 2.4K
11:15 90.30 90.30 90.30 90.30 0.6K
11:16 90.30 90.30 90.30 90.30 3.1K
11:17 90.32 90.32 90.30 90.32 2.4K
11:18 90.31 90.31 90.28 90.28 5.9K
11:19 90.32 90.36 90.31 90.35 2.0K
11:20 90.37 90.37 90.34 90.34 4.5K
11:21 90.39 90.45 90.39 90.45 1.7K
11:22 90.42 90.43 90.40 90.40 3.6K
11:23 90.37 90.37 90.37 90.37 1.3K
11:24 90.32 90.35 90.32 90.35 2.9K
11:25 90.39 90.39 90.39 90.39 1.7K
11:26 90.35 90.35 90.35 90.35 1.4K
11:27 90.37 90.37 90.37 90.37 1.6K
11:28 90.35 90.35 90.33 90.35 1.6K
11:29 90.37 90.37 90.37 90.37 3.8K
11:30 90.38 90.38 90.38 90.38 1.3K
11:31 90.36 90.41 90.36 90.41 2.2K
11:32 90.41 90.41 90.38 90.41 2.6K
11:33 90.41 90.43 90.39 90.43 10.9K
11:34 90.42 90.42 90.40 90.40 1.4K
11:35 90.44 90.44 90.44 90.44 3.5K
11:36 90.48 90.48 90.48 90.48 1.6K
11:37 90.48 90.48 90.46 90.46 3.1K
11:38 90.46 90.46 90.46 90.46 2.6K
11:40 90.51 90.53 90.51 90.53 2.0K
11:41 90.54 90.54 90.52 90.52 4.0K
11:43 90.49 90.49 90.49 90.49 0.8K
11:44 90.54 90.54 90.53 90.53 2.6K
11:45 90.57 90.62 90.57 90.62 2.2K
11:46 90.64 90.64 90.64 90.64 1.3K
11:47 90.65 90.65 90.61 90.61 3.1K
11:49 90.65 90.65 90.65 90.65 1.6K
11:50 90.68 90.68 90.64 90.64 2.4K
11:51 90.65 90.65 90.63 90.64 1.7K
11:52 90.63 90.64 90.63 90.64 0.8K
11:53 90.64 90.66 90.64 90.66 2.1K
11:54 90.68 90.68 90.68 90.68 0.2K
11:55 90.70 90.86 90.70 90.85 21.9K
11:56 90.84 90.88 90.84 90.88 7.8K
11:57 90.85 90.86 90.83 90.86 3.8K
11:58 90.93 90.93 90.93 90.93 4.3K
11:59 90.98 90.98 90.98 90.98 2.3K
12:00 91.00 91.07 91.00 91.02 11.1K
12:01 91.02 91.02 90.92 90.92 13.8K
12:02 90.90 90.92 90.90 90.92 4.5K
12:03 90.90 90.91 90.90 90.89 3.2K
12:04 90.94 90.94 90.94 90.94 3.2K
12:05 90.96 90.96 90.93 90.93 2.4K
12:06 90.91 90.91 90.87 90.89 5.0K
12:07 90.88 90.94 90.88 90.94 5.2K
12:08 90.91 90.92 90.91 90.91 8.2K
12:09 90.89 90.96 90.89 90.96 14.7K
12:10 90.96 91.04 90.96 91.04 6.0K
12:11 91.01 91.03 91.00 91.03 22.9K
12:12 90.99 90.99 90.93 90.93 5.4K
12:13 90.95 90.96 90.95 90.95 5.8K
12:15 90.91 90.91 90.91 90.91 3.9K
12:16 90.96 90.99 90.94 90.99 4.2K
12:18 90.92 90.92 90.90 90.90 8.2K
12:19 90.91 90.91 90.89 90.89 3.2K
12:20 90.90 90.90 90.89 90.89 2.5K
12:21 90.85 90.85 90.83 90.83 2.9K
12:22 90.80 90.80 90.80 90.80 1.0K
12:23 90.81 90.81 90.76 90.78 4.7K
12:24 90.82 90.84 90.81 90.84 3.8K
12:25 90.87 90.88 90.87 90.88 1.2K
12:26 90.86 90.92 90.86 90.92 2.5K
12:27 90.94 90.94 90.94 90.94 2.9K
12:28 90.92 90.93 90.92 90.93 3.4K
12:30 90.94 90.96 90.94 90.96 2.3K
12:31 90.99 90.99 90.98 90.99 2.8K
12:32 90.98 91.00 90.98 91.00 2.6K
12:33 90.96 90.96 90.96 90.96 3.9K
12:35 90.94 90.94 90.94 90.94 0.8K
12:36 90.93 90.94 90.92 90.92 2.5K
12:37 90.93 90.93 90.93 90.93 2.6K
12:38 90.94 90.94 90.93 90.93 0.6K
12:39 90.93 90.93 90.93 90.93 0.9K
12:40 90.93 90.98 90.93 90.98 2.6K
12:41 90.96 90.96 90.92 90.92 2.3K
12:42 90.89 90.92 90.89 90.91 2.3K
12:43 90.93 90.94 90.93 90.94 4.6K
12:45 90.98 90.98 90.98 90.98 1.4K
12:46 91.00 91.00 90.99 90.99 4.8K
12:47 90.99 90.99 90.99 90.99 0.6K
12:48 91.00 91.00 90.94 90.94 1.2K
12:49 90.97 90.97 90.97 90.97 1.8K
12:51 90.98 91.00 90.98 91.00 2.6K
12:54 91.01 91.01 91.01 91.01 0.8K
12:55 91.01 91.04 91.01 91.04 1.8K
12:56 91.03 91.03 91.03 91.03 2.3K
12:57 91.07 91.07 91.07 91.07 1.7K
12:58 91.08 91.08 91.08 91.08 2.5K
12:59 91.13 91.13 91.13 91.13 0.5K
13:00 91.12 91.24 91.12 91.21 11.2K
13:01 91.21 91.26 91.21 91.26 5.8K
13:02 91.26 91.35 91.26 91.35 4.2K
13:03 91.30 91.30 91.27 91.28 3.5K
13:04 91.25 91.30 91.25 91.30 13.2K
13:05 91.32 91.41 91.32 91.41 14.5K
13:06 91.40 91.42 91.39 91.39 6.1K
13:07 91.38 91.40 91.37 91.37 4.2K
13:08 91.39 91.39 91.34 91.35 12.2K
13:09 91.37 91.38 91.36 91.38 3.5K
13:10 91.42 91.42 91.41 91.41 2.6K
13:11 91.42 91.46 91.42 91.45 6.6K
13:12 91.51 91.55 91.48 91.49 9.5K
13:13 91.51 91.51 91.48 91.48 6.7K
13:14 91.50 91.53 91.50 91.50 3.0K
13:15 91.56 91.56 91.54 91.54 4.9K
13:16 91.58 91.61 91.58 91.59 5.2K
13:17 91.58 91.58 91.55 91.56 4.6K
13:18 91.57 91.57 91.54 91.56 3.9K
13:19 91.56 91.61 91.56 91.61 6.1K
13:20 91.59 91.59 91.58 91.58 3.3K
13:21 91.56 91.58 91.54 91.55 4.3K
13:22 91.57 91.62 91.57 91.62 6.2K
13:23 91.63 91.64 91.62 91.63 6.4K
13:24 91.62 91.67 91.62 91.67 6.1K
13:25 91.67 91.68 91.65 91.65 6.6K
13:26 91.61 91.61 91.59 91.59 1.3K
13:27 91.57 91.65 91.57 91.65 10.5K
13:28 91.66 91.70 91.66 91.70 15.9K
13:29 91.70 91.75 91.70 91.74 21.2K
13:30 91.74 91.79 91.74 91.79 22.6K
13:31 91.80 91.82 91.80 91.81 9.8K
13:32 91.79 91.79 91.75 91.78 5.2K
13:34 91.77 91.77 91.68 91.68 3.6K
13:35 91.72 91.72 91.64 91.64 4.1K
13:36 91.61 91.61 91.54 91.54 13.4K
13:37 91.54 91.58 91.47 91.47 7.9K
13:38 91.46 91.50 91.46 91.50 11.0K
13:39 91.51 91.51 91.44 91.44 2.6K
13:40 91.44 91.49 91.44 91.46 4.8K
13:41 91.45 91.45 91.39 91.39 3.7K
13:42 91.40 91.43 91.37 91.43 11.9K
13:43 91.46 91.52 91.46 91.51 13.4K
13:44 91.51 91.55 91.49 91.55 10.8K
13:45 91.53 91.62 91.53 91.62 14.4K
13:46 91.62 91.67 91.61 91.67 14.7K
13:47 91.65 91.65 91.55 91.55 3.0K
13:48 91.56 91.56 91.56 91.56 2.5K
13:49 91.51 91.51 91.51 91.51 0.8K
13:50 91.51 91.51 91.46 91.49 6.0K
13:52 91.47 91.47 91.47 91.47 1.9K
13:53 91.49 91.49 91.49 91.49 0.9K
13:54 91.50 91.50 91.50 91.50 1.0K
13:55 91.53 91.55 91.50 91.55 2.6K
13:56 91.54 91.54 91.53 91.53 2.3K
13:57 91.52 91.55 91.49 91.49 3.0K
13:58 91.49 91.52 91.49 91.52 2.3K
13:59 91.53 91.53 91.53 91.53 0.7K
14:00 91.50 91.58 91.50 91.58 15.3K
14:01 91.61 91.61 91.59 91.59 2.7K
14:02 91.64 91.64 91.60 91.62 4.1K
14:03 91.66 91.69 91.66 91.66 4.0K
14:04 91.66 91.66 91.62 91.62 3.5K
14:05 91.64 91.65 91.63 91.65 5.3K
14:06 91.61 91.69 91.61 91.69 3.9K
14:07 91.69 91.70 91.69 91.70 3.6K
14:08 91.70 91.70 91.70 91.70 1.3K
14:09 91.66 91.66 91.65 91.65 2.8K
14:10 91.69 91.70 91.69 91.70 2.4K
14:11 91.70 91.70 91.69 91.69 1.1K
14:12 91.64 91.64 91.64 91.64 1.8K
14:13 91.61 91.61 91.60 91.60 1.6K
14:14 91.61 91.61 91.54 91.55 7.7K
14:15 91.56 91.57 91.56 91.57 2.0K
14:16 91.57 91.59 91.57 91.57 4.3K
14:17 91.57 91.60 91.56 91.57 9.8K
14:18 91.59 91.59 91.55 91.56 5.1K
14:19 91.56 91.65 91.56 91.65 5.0K
14:20 91.66 91.69 91.66 91.69 4.9K
14:21 91.70 91.70 91.65 91.65 4.5K
14:22 91.66 91.67 91.65 91.65 3.6K
14:23 91.65 91.65 91.65 91.65 1.0K
14:24 91.66 91.66 91.65 91.65 1.5K
14:25 91.65 91.66 91.65 91.66 2.7K
14:26 91.63 91.63 91.63 91.63 1.9K
14:27 91.57 91.57 91.48 91.48 5.4K
14:28 91.48 91.49 91.46 91.46 7.4K
14:29 91.46 91.46 91.46 91.46 2.9K
14:31 91.44 91.45 91.42 91.45 3.3K
14:32 91.45 91.45 91.43 91.43 3.6K
14:33 91.38 91.38 91.38 91.38 4.1K
14:34 91.39 91.39 91.38 91.38 1.2K
14:35 91.40 91.40 91.40 91.40 2.0K
14:36 91.42 91.42 91.40 91.41 3.3K
14:37 91.41 91.41 91.38 91.38 2.3K
14:38 91.40 91.40 91.38 91.40 4.0K
14:39 91.39 91.39 91.36 91.37 3.5K
14:40 91.38 91.39 91.35 91.35 7.8K
14:41 91.37 91.37 91.31 91.31 9.1K
14:42 91.29 91.30 91.27 91.29 5.8K
14:43 91.36 91.36 91.35 91.35 0.9K
14:44 91.34 91.34 91.34 91.34 1.8K
14:45 91.32 91.38 91.32 91.38 4.5K
14:46 91.39 91.41 91.39 91.41 5.3K
14:47 91.38 91.40 91.35 91.40 4.0K
14:48 91.39 91.42 91.38 91.42 6.2K
14:49 91.46 91.46 91.44 91.44 5.6K
14:50 91.44 91.44 91.44 91.44 0.9K
14:51 91.40 91.46 91.40 91.46 9.9K
14:52 91.49 91.49 91.46 91.48 1.9K
14:53 91.47 91.50 91.47 91.50 1.5K
14:54 91.49 91.49 91.45 91.45 1.9K
14:55 91.46 91.46 91.44 91.45 6.0K
14:56 91.47 91.47 91.47 91.47 1.0K
14:57 91.46 91.48 91.44 91.48 2.1K
14:58 91.41 91.42 91.40 91.41 4.6K
14:59 91.43 91.43 91.41 91.42 5.8K
15:00 91.44 91.45 91.44 91.45 2.4K
15:01 91.45 91.50 91.44 91.50 9.4K
15:02 91.53 91.53 91.53 91.53 2.6K
15:03 91.52 91.52 91.45 91.45 3.4K
15:04 91.47 91.48 91.47 91.48 5.3K
15:05 91.52 91.52 91.49 91.50 6.6K
15:06 91.50 91.50 91.50 91.50 1.6K
15:07 91.46 91.47 91.46 91.46 3.9K
15:09 91.48 91.48 91.42 91.42 3.6K
15:10 91.40 91.41 91.40 91.40 1.8K
15:11 91.41 91.44 91.40 91.44 5.5K
15:12 91.43 91.46 91.43 91.46 0.9K
15:13 91.46 91.48 91.46 91.48 10.9K
15:14 91.54 91.55 91.54 91.55 3.9K
15:15 91.56 91.56 91.53 91.53 4.2K
15:16 91.53 91.55 91.52 91.55 1.9K
15:17 91.53 91.54 91.52 91.52 1.5K
15:18 91.53 91.53 91.51 91.51 2.0K
15:19 91.55 91.55 91.52 91.52 3.0K
15:20 91.53 91.53 91.52 91.53 14.9K
15:21 91.50 91.52 91.50 91.52 1.8K
15:22 91.53 91.54 91.53 91.54 7.7K
15:23 91.53 91.53 91.53 91.53 3.0K
15:25 91.51 91.52 91.51 91.52 1.3K
15:26 91.52 91.52 91.51 91.51 1.8K
15:27 91.46 91.46 91.44 91.45 4.7K
15:28 91.45 91.45 91.45 91.45 1.8K
15:29 91.47 91.47 91.46 91.46 1.3K
15:30 91.47 91.48 91.47 91.47 1.1K
15:31 91.47 91.47 91.46 91.46 3.5K
15:33 91.44 91.46 91.44 91.44 13.8K
15:34 91.45 91.46 91.43 91.43 2.9K
15:35 91.45 91.46 91.45 91.46 1.9K
15:36 91.47 91.47 91.47 91.47 0.7K
15:37 91.41 91.44 91.41 91.44 5.7K
15:38 91.44 91.50 91.44 91.48 5.9K
15:39 91.48 91.50 91.47 91.48 7.1K
15:40 91.48 91.52 91.48 91.52 11.4K
15:41 91.53 91.57 91.53 91.57 19.5K
15:42 91.57 91.57 91.55 91.56 4.5K
15:43 91.57 91.57 91.53 91.55 5.7K
15:44 91.54 91.54 91.54 91.54 2.6K
15:45 91.56 91.61 91.56 91.61 3.7K
15:46 91.62 91.72 91.62 91.72 9.4K
15:47 91.73 91.74 91.71 91.72 5.0K
15:48 91.68 91.68 91.68 91.68 3.5K
15:49 91.67 91.67 91.66 91.66 4.3K
15:50 91.74 91.74 91.71 91.71 6.5K
15:51 91.70 91.73 91.70 91.73 1.7K
15:52 91.72 91.73 91.70 91.71 13.5K
15:53 91.71 91.71 91.65 91.67 7.4K
15:54 91.67 91.69 91.65 91.65 12.6K
15:55 91.68 91.73 91.68 91.73 6.0K
15:56 91.73 91.73 91.70 91.73 2.1K
15:57 91.71 91.74 91.71 91.72 7.2K
15:58 91.73 91.74 91.71 91.72 8.0K
15:59 91.72 91.73 91.68 91.73 34.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし