Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ アメリカ →
33.17
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 26.28 26.28 26.23 26.23 467.1K
09:31 26.22 26.25 26.22 26.25 41.5K
09:32 26.26 26.30 26.26 26.30 19.5K
09:33 26.31 26.34 26.31 26.34 25.6K
09:34 26.35 26.35 26.30 26.33 37.1K
09:35 26.34 26.35 26.31 26.32 146.8K
09:36 26.34 26.38 26.33 26.37 47.4K
09:37 26.38 26.38 26.31 26.34 33.1K
09:38 26.34 26.38 26.34 26.36 38.2K
09:39 26.39 26.39 26.34 26.37 7.5K
09:40 26.37 26.37 26.31 26.31 9.1K
09:41 26.32 26.34 26.29 26.34 17.9K
09:42 26.33 26.35 26.30 26.30 41.2K
09:43 26.28 26.29 26.28 26.27 21.8K
09:44 26.26 26.30 26.26 26.29 35.4K
09:45 26.28 26.29 26.27 26.28 20.1K
09:46 26.31 26.33 26.31 26.33 14.0K
09:47 26.32 26.37 26.32 26.37 35.9K
09:48 26.40 26.46 26.40 26.41 59.4K
09:49 26.43 26.43 26.37 26.38 19.7K
09:50 26.38 26.39 26.37 26.38 51.6K
09:51 26.39 26.39 26.32 26.35 16.7K
09:52 26.37 26.40 26.36 26.40 13.2K
09:53 26.41 26.42 26.39 26.41 21.1K
09:54 26.42 26.42 26.39 26.39 12.4K
09:55 26.40 26.46 26.40 26.46 56.1K
09:56 26.44 26.46 26.44 26.46 15.0K
09:57 26.46 26.48 26.46 26.48 34.8K
09:58 26.47 26.50 26.47 26.50 23.2K
09:59 26.50 26.50 26.48 26.48 15.7K
10:00 26.47 26.50 26.47 26.47 55.4K
10:01 26.47 26.47 26.44 26.46 9.9K
10:02 26.46 26.46 26.44 26.44 4.6K
10:03 26.46 26.47 26.45 26.47 13.4K
10:04 26.47 26.51 26.46 26.51 25.8K
10:05 26.49 26.54 26.48 26.53 26.6K
10:06 26.53 26.53 26.50 26.52 138.8K
10:07 26.52 26.52 26.42 26.43 33.9K
10:08 26.44 26.44 26.42 26.42 12.9K
10:09 26.43 26.47 26.41 26.47 15.5K
10:10 26.46 26.49 26.44 26.49 13.9K
10:11 26.48 26.48 26.41 26.44 15.8K
10:12 26.43 26.44 26.42 26.42 21.0K
10:13 26.41 26.41 26.38 26.38 3.0K
10:14 26.37 26.37 26.34 26.35 14.1K
10:15 26.35 26.39 26.35 26.39 11.3K
10:16 26.39 26.39 26.34 26.35 19.7K
10:17 26.35 26.42 26.35 26.41 28.3K
10:18 26.42 26.44 26.41 26.44 16.9K
10:19 26.44 26.44 26.44 26.44 13.0K
10:20 26.43 26.45 26.43 26.44 5.2K
10:21 26.45 26.45 26.44 26.45 12.1K
10:22 26.45 26.46 26.45 26.45 10.9K
10:23 26.45 26.45 26.45 26.45 1.3K
10:24 26.46 26.48 26.45 26.48 11.9K
10:25 26.47 26.52 26.47 26.47 10.2K
10:26 26.46 26.46 26.45 26.46 9.2K
10:27 26.46 26.47 26.44 26.46 49.1K
10:28 26.46 26.47 26.46 26.47 3.8K
10:29 26.47 26.50 26.47 26.50 21.7K
10:30 26.50 26.64 26.48 26.64 96.7K
10:31 26.67 26.72 26.63 26.68 139.8K
10:32 26.69 26.74 26.69 26.74 26.0K
10:33 26.73 26.86 26.73 26.85 206.1K
10:34 26.84 26.84 26.80 26.83 13.2K
10:35 26.81 26.82 26.75 26.75 23.4K
10:36 26.74 26.77 26.73 26.73 24.6K
10:37 26.74 26.83 26.73 26.78 19.5K
10:38 26.77 26.78 26.73 26.78 14.0K
10:39 26.79 26.79 26.78 26.78 10.6K
10:40 26.78 26.79 26.76 26.77 80.1K
10:41 26.78 26.78 26.74 26.76 46.7K
10:42 26.77 26.82 26.76 26.81 273.0K
10:43 26.82 26.82 26.79 26.79 48.6K
10:44 26.81 26.82 26.78 26.80 19.9K
10:45 26.82 26.83 26.80 26.81 15.7K
10:46 26.81 26.87 26.81 26.87 4.8K
10:47 26.88 26.92 26.88 26.91 58.4K
10:48 26.91 26.93 26.91 26.92 27.0K
10:49 26.94 27.05 26.92 27.05 97.2K
10:50 27.05 27.05 26.96 27.01 58.8K
10:51 27.02 27.04 26.99 27.02 45.5K
10:52 27.04 27.05 27.01 27.01 38.9K
10:53 27.00 27.00 26.97 26.96 26.3K
10:54 26.96 26.96 26.87 26.90 174.9K
10:55 26.91 26.95 26.91 26.95 21.9K
10:56 26.93 27.04 26.93 27.04 15.7K
10:57 27.03 27.04 26.99 27.00 12.4K
10:58 26.99 26.99 26.95 26.96 25.9K
10:59 26.95 26.96 26.92 26.96 20.5K
11:00 26.96 26.98 26.94 26.98 25.9K
11:01 26.99 27.00 26.96 27.00 45.0K
11:02 27.02 27.02 26.98 26.99 25.3K
11:03 27.01 27.04 27.01 27.01 11.7K
11:04 27.01 27.03 27.00 27.00 35.0K
11:05 27.01 27.02 26.98 27.02 24.9K
11:06 27.02 27.04 27.01 27.01 6.1K
11:07 27.00 27.00 26.97 26.98 7.5K
11:08 26.97 26.99 26.97 26.97 19.7K
11:09 26.96 26.98 26.96 26.97 19.9K
11:10 26.94 26.98 26.94 26.96 11.5K
11:11 26.95 26.95 26.89 26.89 25.9K
11:12 26.89 26.90 26.88 26.89 27.2K
11:13 26.88 26.88 26.85 26.86 37.2K
11:14 26.85 26.89 26.85 26.89 28.2K
11:15 26.88 26.88 26.84 26.83 16.0K
11:16 26.80 26.83 26.77 26.81 67.0K
11:17 26.80 26.80 26.73 26.79 31.9K
11:18 26.76 26.78 26.72 26.77 51.4K
11:19 26.77 26.78 26.72 26.75 40.6K
11:20 26.75 26.76 26.71 26.76 36.8K
11:21 26.76 26.76 26.70 26.70 40.2K
11:22 26.68 26.71 26.67 26.70 42.5K
11:23 26.72 26.76 26.70 26.73 43.1K
11:24 26.73 26.74 26.70 26.74 15.6K
11:25 26.73 26.80 26.73 26.77 25.4K
11:26 26.79 26.84 26.78 26.84 40.1K
11:27 26.82 26.87 26.82 26.87 50.0K
11:28 26.86 26.92 26.86 26.92 25.2K
11:29 26.90 26.92 26.90 26.92 17.0K
11:30 26.91 26.91 26.83 26.83 51.2K
11:31 26.81 26.81 26.78 26.80 11.3K
11:32 26.80 26.83 26.80 26.83 15.5K
11:33 26.79 26.79 26.75 26.79 43.7K
11:34 26.79 26.81 26.76 26.77 12.0K
11:35 26.76 26.77 26.72 26.73 84.8K
11:36 26.72 26.72 26.66 26.66 75.1K
11:37 26.64 26.65 26.60 26.60 67.2K
11:38 26.60 26.69 26.56 26.68 99.6K
11:39 26.68 26.69 26.64 26.66 21.3K
11:40 26.66 26.73 26.66 26.72 14.7K
11:41 26.74 26.75 26.73 26.75 11.1K
11:42 26.75 26.78 26.75 26.75 49.0K
11:43 26.76 26.78 26.75 26.78 12.3K
11:44 26.77 26.77 26.75 26.77 3.4K
11:45 26.78 26.82 26.78 26.80 49.0K
11:46 26.79 26.79 26.77 26.78 27.1K
11:47 26.80 26.80 26.79 26.79 17.1K
11:48 26.79 26.80 26.78 26.80 16.8K
11:49 26.79 26.82 26.79 26.82 4.9K
11:50 26.82 26.84 26.81 26.83 17.4K
11:51 26.80 26.82 26.79 26.81 105.9K
11:52 26.77 26.77 26.72 26.72 24.0K
11:53 26.72 26.78 26.72 26.78 3.0K
11:54 26.78 26.80 26.77 26.80 12.7K
11:55 26.84 26.91 26.83 26.87 133.3K
11:56 26.83 26.87 26.83 26.84 8.3K
11:57 26.85 26.86 26.81 26.81 24.3K
11:58 26.85 26.90 26.85 26.90 15.9K
11:59 26.89 26.90 26.87 26.88 17.7K
12:00 26.88 26.90 26.88 26.90 10.2K
12:01 26.89 26.90 26.86 26.86 3.1K
12:02 26.86 26.86 26.82 26.85 16.6K
12:03 26.84 26.87 26.84 26.87 14.9K
12:04 26.86 26.86 26.81 26.81 2.7K
12:05 26.84 26.84 26.81 26.83 11.0K
12:06 26.84 26.88 26.83 26.88 5.8K
12:07 26.89 26.89 26.83 26.85 15.9K
12:08 26.84 26.84 26.81 26.82 14.6K
12:09 26.82 26.86 26.82 26.85 1.9K
12:10 26.88 26.88 26.82 26.83 19.7K
12:11 26.84 26.88 26.84 26.88 6.7K
12:12 26.90 26.90 26.86 26.87 5.8K
12:13 26.89 26.89 26.86 26.86 6.0K
12:14 26.88 26.90 26.88 26.89 14.9K
12:15 26.91 26.91 26.88 26.88 8.7K
12:16 26.87 26.89 26.87 26.89 2.0K
12:17 26.90 26.92 26.90 26.91 3.1K
12:18 26.89 26.90 26.87 26.87 8.4K
12:19 26.86 26.88 26.85 26.88 16.8K
12:20 26.89 26.91 26.89 26.91 4.4K
12:21 26.90 26.91 26.89 26.90 7.3K
12:22 26.90 26.91 26.88 26.91 12.8K
12:23 26.91 26.91 26.90 26.90 4.3K
12:24 26.90 26.93 26.89 26.93 6.0K
12:25 26.92 26.93 26.90 26.91 3.7K
12:26 26.90 26.92 26.90 26.90 3.8K
12:27 26.92 26.96 26.92 26.96 6.7K
12:28 26.97 26.97 26.95 26.96 26.8K
12:29 26.97 27.10 26.97 27.05 52.8K
12:30 27.05 27.06 27.04 27.05 13.9K
12:31 27.06 27.09 27.05 27.09 14.5K
12:32 27.11 27.12 27.04 27.04 39.8K
12:33 27.04 27.04 27.02 27.02 11.1K
12:34 27.04 27.04 27.01 27.01 11.5K
12:35 26.99 27.01 26.98 26.98 22.6K
12:36 26.98 27.00 26.98 27.00 4.4K
12:37 27.01 27.01 26.98 26.99 44.6K
12:38 26.99 27.05 26.99 27.05 7.3K
12:39 27.09 27.19 27.09 27.19 101.2K
12:40 27.17 27.20 27.16 27.16 37.2K
12:41 27.17 27.18 27.16 27.17 34.7K
12:42 27.17 27.17 27.15 27.16 12.4K
12:43 27.16 27.20 27.16 27.20 22.7K
12:44 27.19 27.19 27.15 27.15 13.6K
12:45 27.18 27.19 27.16 27.17 7.4K
12:46 27.17 27.21 27.16 27.16 21.8K
12:47 27.16 27.18 27.13 27.14 23.2K
12:48 27.14 27.14 27.11 27.11 20.5K
12:49 27.12 27.14 27.11 27.14 11.2K
12:50 27.12 27.17 27.11 27.14 43.1K
12:51 27.16 27.17 27.14 27.17 11.9K
12:52 27.16 27.23 27.16 27.22 15.3K
12:53 27.22 27.22 27.18 27.17 5.5K
12:54 27.19 27.20 27.18 27.19 9.0K
12:55 27.19 27.22 27.19 27.19 24.4K
12:56 27.19 27.29 27.19 27.26 40.0K
12:57 27.26 27.26 27.21 27.22 5.9K
12:58 27.24 27.25 27.24 27.25 2.2K
12:59 27.25 27.25 27.22 27.24 29.7K
13:00 27.23 27.28 27.23 27.28 15.6K
13:01 27.26 27.29 27.26 27.27 23.1K
13:02 27.25 27.31 27.25 27.31 36.5K
13:03 27.29 27.30 27.27 27.29 19.0K
13:04 27.28 27.29 27.26 27.29 25.0K
13:05 27.28 27.29 27.27 27.26 20.4K
13:06 27.27 27.30 27.27 27.30 4.7K
13:07 27.30 27.31 27.28 27.29 8.5K
13:08 27.30 27.31 27.28 27.28 39.4K
13:09 27.28 27.29 27.26 27.27 7.3K
13:10 27.26 27.27 27.24 27.24 24.1K
13:11 27.25 27.25 27.21 27.22 53.8K
13:12 27.20 27.23 27.20 27.22 18.4K
13:13 27.23 27.24 27.23 27.24 5.0K
13:14 27.23 27.25 27.22 27.23 5.2K
13:15 27.24 27.24 27.19 27.19 6.1K
13:16 27.18 27.22 27.17 27.21 7.8K
13:17 27.21 27.26 27.21 27.26 10.1K
13:18 27.26 27.26 27.24 27.24 8.0K
13:19 27.25 27.26 27.25 27.26 7.5K
13:20 27.27 27.32 27.27 27.30 50.5K
13:21 27.31 27.31 27.19 27.19 8.3K
13:22 27.23 27.23 27.23 27.23 5.9K
13:23 27.23 27.23 27.20 27.22 17.8K
13:24 27.23 27.25 27.23 27.25 8.2K
13:25 27.24 27.24 27.20 27.22 7.8K
13:26 27.26 27.28 27.26 27.26 13.6K
13:27 27.27 27.28 27.20 27.20 22.0K
13:28 27.21 27.24 27.21 27.24 18.5K
13:29 27.23 27.23 27.22 27.22 5.6K
13:30 27.22 27.22 27.22 27.22 9.4K
13:31 27.23 27.23 27.21 27.21 7.9K
13:32 27.21 27.23 27.19 27.21 13.0K
13:33 27.22 27.23 27.20 27.23 23.0K
13:34 27.20 27.20 27.19 27.20 3.8K
13:35 27.20 27.21 27.19 27.20 11.8K
13:36 27.20 27.20 27.17 27.17 16.8K
13:37 27.15 27.15 27.12 27.14 52.9K
13:38 27.14 27.17 27.14 27.17 10.2K
13:39 27.23 27.23 27.20 27.20 14.1K
13:40 27.21 27.22 27.21 27.20 8.7K
13:41 27.23 27.24 27.23 27.24 7.8K
13:42 27.24 27.24 27.22 27.22 1.9K
13:43 27.23 27.24 27.23 27.24 5.5K
13:44 27.25 27.25 27.23 27.24 12.7K
13:45 27.32 27.32 27.28 27.28 6.0K
13:46 27.27 27.30 27.27 27.30 22.0K
13:47 27.29 27.29 27.28 27.28 6.6K
13:48 27.30 27.32 27.30 27.31 18.8K
13:49 27.29 27.32 27.29 27.30 2.3K
13:50 27.31 27.31 27.24 27.24 8.4K
13:51 27.28 27.30 27.28 27.30 6.9K
13:52 27.33 27.41 27.30 27.41 96.9K
13:53 27.39 27.50 27.39 27.45 127.7K
13:54 27.46 27.52 27.41 27.52 25.3K
13:55 27.50 27.50 27.42 27.43 38.0K
13:56 27.42 27.46 27.42 27.45 10.1K
13:57 27.44 27.45 27.43 27.45 4.1K
13:58 27.44 27.45 27.44 27.44 14.8K
13:59 27.44 27.49 27.44 27.49 30.2K
14:00 27.49 27.51 27.47 27.48 11.6K
14:01 27.50 27.50 27.49 27.50 25.0K
14:02 27.51 27.55 27.50 27.55 41.6K
14:03 27.58 27.58 27.52 27.56 37.9K
14:04 27.55 27.63 27.54 27.62 20.5K
14:05 27.63 27.73 27.60 27.72 119.2K
14:06 27.71 27.82 27.71 27.74 46.2K
14:07 27.74 27.76 27.73 27.73 19.4K
14:08 27.72 27.73 27.69 27.70 17.6K
14:09 27.70 27.75 27.70 27.75 10.7K
14:10 27.74 27.74 27.69 27.70 61.6K
14:11 27.70 27.70 27.64 27.64 16.6K
14:12 27.64 27.64 27.59 27.61 71.5K
14:13 27.61 27.66 27.61 27.65 21.5K
14:14 27.65 27.65 27.61 27.64 13.8K
14:15 27.65 27.68 27.63 27.68 25.3K
14:16 27.68 27.71 27.67 27.69 8.8K
14:17 27.68 27.69 27.68 27.69 35.6K
14:18 27.70 27.70 27.67 27.67 6.8K
14:19 27.67 27.69 27.65 27.68 6.2K
14:20 27.67 27.68 27.65 27.67 10.2K
14:21 27.68 27.69 27.68 27.68 6.0K
14:22 27.68 27.70 27.66 27.70 8.6K
14:23 27.71 27.71 27.67 27.69 9.2K
14:24 27.69 27.70 27.68 27.70 3.1K
14:25 27.71 27.72 27.69 27.72 19.8K
14:26 27.72 27.78 27.69 27.69 31.3K
14:27 27.70 27.74 27.70 27.73 9.5K
14:28 27.76 27.76 27.75 27.76 18.2K
14:29 27.75 27.75 27.69 27.69 9.6K
14:30 27.74 27.76 27.73 27.75 20.7K
14:31 27.74 27.74 27.72 27.72 10.5K
14:32 27.72 27.76 27.71 27.75 4.8K
14:33 27.73 27.73 27.70 27.72 5.0K
14:34 27.75 27.76 27.75 27.75 9.6K
14:35 27.75 27.78 27.75 27.78 4.6K
14:36 27.79 27.90 27.78 27.83 57.0K
14:37 27.86 27.86 27.80 27.80 14.4K
14:38 27.80 27.82 27.79 27.81 46.8K
14:39 27.80 27.83 27.80 27.82 25.6K
14:40 27.83 27.83 27.79 27.83 60.6K
14:41 27.84 27.86 27.83 27.85 18.5K
14:42 27.84 27.84 27.82 27.83 19.1K
14:43 27.84 27.84 27.80 27.80 32.6K
14:44 27.81 27.82 27.81 27.82 5.0K
14:45 27.81 27.81 27.79 27.80 47.1K
14:46 27.78 27.80 27.78 27.79 10.9K
14:47 27.80 27.80 27.73 27.73 9.0K
14:48 27.73 27.73 27.64 27.66 41.1K
14:49 27.65 27.69 27.64 27.69 33.5K
14:50 27.68 27.68 27.60 27.64 129.6K
14:51 27.64 27.64 27.59 27.61 11.7K
14:52 27.61 27.65 27.61 27.65 8.3K
14:53 27.65 27.65 27.65 27.64 6.4K
14:54 27.64 27.67 27.64 27.67 10.0K
14:55 27.67 27.67 27.66 27.66 2.1K
14:56 27.65 27.65 27.61 27.63 4.2K
14:57 27.62 27.63 27.62 27.62 12.2K
14:58 27.62 27.62 27.59 27.59 18.6K
14:59 27.59 27.64 27.59 27.64 6.9K
15:00 27.64 27.68 27.63 27.68 70.4K
15:01 27.68 27.68 27.65 27.67 14.4K
15:02 27.69 27.69 27.65 27.67 16.2K
15:03 27.67 27.69 27.66 27.66 11.7K
15:04 27.65 27.69 27.65 27.65 13.9K
15:05 27.65 27.66 27.64 27.66 5.0K
15:06 27.67 27.69 27.67 27.68 10.9K
15:07 27.68 27.68 27.66 27.67 8.4K
15:08 27.70 27.71 27.69 27.69 5.5K
15:09 27.69 27.74 27.67 27.74 13.8K
15:10 27.73 27.73 27.71 27.72 2.6K
15:11 27.71 27.74 27.71 27.72 12.8K
15:12 27.73 27.73 27.67 27.69 5.4K
15:13 27.70 27.70 27.69 27.70 9.4K
15:14 27.70 27.74 27.70 27.74 7.2K
15:15 27.73 27.75 27.73 27.75 3.1K
15:16 27.74 27.75 27.73 27.75 21.1K
15:17 27.75 27.81 27.75 27.78 13.4K
15:18 27.77 27.77 27.73 27.75 4.1K
15:19 27.75 27.79 27.75 27.78 5.6K
15:20 27.77 27.78 27.77 27.77 13.3K
15:21 27.78 27.81 27.78 27.78 13.6K
15:22 27.78 27.84 27.78 27.84 342.6K
15:23 27.84 27.84 27.80 27.82 16.5K
15:24 27.82 27.86 27.82 27.86 17.8K
15:25 27.85 27.90 27.85 27.85 5.8K
15:26 27.86 27.88 27.85 27.85 17.6K
15:27 27.85 27.85 27.82 27.83 21.1K
15:28 27.83 27.86 27.83 27.86 57.4K
15:29 27.86 27.86 27.83 27.86 14.4K
15:30 27.82 27.82 27.75 27.76 30.8K
15:31 27.76 27.76 27.74 27.76 20.3K
15:32 27.80 27.82 27.78 27.79 15.5K
15:33 27.80 27.83 27.80 27.83 17.4K
15:34 27.83 27.86 27.83 27.86 14.1K
15:35 27.88 27.89 27.85 27.86 7.7K
15:36 27.88 27.89 27.87 27.89 7.3K
15:37 27.90 27.98 27.90 27.97 28.3K
15:38 27.94 27.94 27.91 27.94 17.5K
15:39 27.94 27.94 27.90 27.93 12.7K
15:40 27.92 27.93 27.91 27.92 11.1K
15:41 27.91 27.93 27.90 27.93 13.1K
15:42 27.93 27.94 27.88 27.90 15.3K
15:43 27.90 27.90 27.87 27.87 10.6K
15:44 27.86 27.87 27.85 27.85 18.5K
15:45 27.86 27.90 27.86 27.90 13.5K
15:46 27.91 27.91 27.87 27.87 8.7K
15:47 27.86 27.90 27.86 27.90 5.0K
15:48 27.90 27.92 27.88 27.90 9.8K
15:49 27.89 27.90 27.89 27.90 15.7K
15:50 27.89 27.89 27.84 27.84 59.7K
15:51 27.84 27.85 27.84 27.85 21.4K
15:52 27.85 27.85 27.81 27.83 25.6K
15:53 27.82 27.90 27.82 27.90 21.8K
15:54 27.90 27.93 27.89 27.93 64.6K
15:55 27.92 27.96 27.88 27.95 52.5K
15:56 27.95 27.96 27.91 27.96 13.3K
15:57 27.96 27.96 27.95 27.94 53.1K
15:58 27.93 27.98 27.93 27.98 39.8K
15:59 27.96 28.02 27.96 28.02 460.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし