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 31.40 31.41 31.36 31.38 254.1K
09:31 31.39 31.39 31.39 31.39 1.0K
09:32 31.39 31.40 31.38 31.39 11.8K
09:33 31.39 31.39 31.36 31.37 11.0K
09:34 31.38 31.38 31.30 31.30 8.8K
09:35 31.29 31.33 31.29 31.33 11.6K
09:36 31.31 31.35 31.31 31.35 2.9K
09:37 31.37 31.37 31.34 31.33 3.6K
09:38 31.33 31.42 31.33 31.42 30.9K
09:39 31.45 31.50 31.45 31.50 28.7K
09:40 31.45 31.51 31.44 31.51 14.5K
09:41 31.50 31.50 31.49 31.50 3.9K
09:42 31.51 31.51 31.47 31.49 11.2K
09:43 31.46 31.46 31.39 31.39 19.1K
09:44 31.39 31.42 31.39 31.41 6.1K
09:45 31.37 31.37 31.37 31.37 30.5K
09:46 31.40 31.40 31.40 31.40 1.6K
09:47 31.43 31.45 31.43 31.45 2.1K
09:48 31.48 31.49 31.45 31.45 4.8K
09:49 31.47 31.47 31.43 31.44 8.4K
09:50 31.43 31.45 31.43 31.45 1.8K
09:51 31.43 31.43 31.42 31.42 8.1K
09:52 31.42 31.45 31.42 31.45 6.1K
09:53 31.50 31.53 31.49 31.52 22.1K
09:54 31.52 31.53 31.50 31.52 16.6K
09:55 31.53 31.53 31.49 31.50 13.4K
09:56 31.51 31.52 31.50 31.52 5.5K
09:57 31.52 31.52 31.47 31.48 5.2K
09:58 31.48 31.48 31.47 31.47 0.5K
09:59 31.48 31.49 31.48 31.48 4.3K
10:00 31.49 31.52 31.49 31.52 6.2K
10:01 31.54 31.54 31.52 31.52 4.0K
10:02 31.53 31.54 31.47 31.47 7.0K
10:03 31.48 31.52 31.48 31.52 23.7K
10:04 31.46 31.47 31.43 31.43 4.8K
10:05 31.43 31.44 31.42 31.42 13.8K
10:06 31.42 31.43 31.42 31.42 1.7K
10:07 31.43 31.44 31.43 31.44 1.9K
10:08 31.44 31.44 31.44 31.44 1.9K
10:09 31.40 31.42 31.40 31.41 14.0K
10:10 31.40 31.43 31.40 31.43 21.5K
10:11 31.41 31.41 31.35 31.35 5.3K
10:12 31.34 31.38 31.33 31.38 2.7K
10:13 31.38 31.40 31.38 31.40 9.5K
10:15 31.35 31.36 31.31 31.36 24.5K
10:16 31.33 31.33 31.29 31.30 2.3K
10:18 31.26 31.33 31.25 31.33 3.0K
10:19 31.34 31.34 31.32 31.32 4.4K
10:20 31.32 31.32 31.28 31.28 28.6K
10:21 31.25 31.25 31.24 31.25 0.7K
10:22 31.24 31.24 31.18 31.18 12.2K
10:23 31.19 31.21 31.19 31.21 11.8K
10:24 31.22 31.25 31.22 31.25 2.6K
10:25 31.22 31.22 31.18 31.18 10.5K
10:26 31.17 31.17 31.13 31.15 26.2K
10:27 31.15 31.16 31.13 31.16 5.6K
10:28 31.17 31.22 31.17 31.22 6.3K
10:29 31.20 31.20 31.18 31.18 2.7K
10:30 31.17 31.19 31.17 31.19 7.8K
10:31 31.21 31.25 31.21 31.21 4.9K
10:32 31.21 31.21 31.21 31.21 1.9K
10:33 31.16 31.16 31.16 31.16 1.2K
10:34 31.17 31.21 31.17 31.21 3.8K
10:35 31.21 31.27 31.21 31.27 2.2K
10:36 31.31 31.31 31.27 31.27 19.6K
10:37 31.25 31.25 31.22 31.24 16.2K
10:39 31.23 31.23 31.23 31.23 0.2K
10:40 31.23 31.23 31.21 31.22 3.9K
10:41 31.20 31.21 31.20 31.21 2.4K
10:42 31.23 31.23 31.15 31.15 11.7K
10:43 31.19 31.20 31.19 31.20 2.6K
10:44 31.22 31.22 31.19 31.19 24.5K
10:45 31.15 31.15 31.14 31.14 1.8K
10:46 31.15 31.15 31.14 31.14 4.5K
10:47 31.16 31.18 31.16 31.18 3.3K
10:48 31.21 31.24 31.21 31.24 12.3K
10:49 31.25 31.26 31.24 31.26 2.5K
10:50 31.26 31.26 31.18 31.18 5.3K
10:51 31.18 31.20 31.18 31.20 2.6K
10:52 31.17 31.17 31.17 31.17 2.1K
10:53 31.19 31.19 31.19 31.19 10.5K
10:54 31.25 31.25 31.25 31.25 0.9K
10:55 31.22 31.22 31.22 31.22 5.1K
10:57 31.22 31.22 31.20 31.22 1.8K
10:58 31.19 31.19 31.18 31.18 0.7K
10:59 31.17 31.17 31.15 31.15 1.5K
11:00 31.16 31.17 31.16 31.17 2.6K
11:01 31.18 31.22 31.18 31.22 1.0K
11:02 31.22 31.22 31.20 31.20 2.8K
11:03 31.21 31.23 31.21 31.23 34.6K
11:04 31.22 31.23 31.20 31.20 27.4K
11:05 31.18 31.19 31.18 31.19 1.4K
11:06 31.20 31.22 31.19 31.19 1.8K
11:07 31.18 31.20 31.18 31.20 1.3K
11:08 31.21 31.21 31.19 31.19 1.8K
11:09 31.15 31.16 31.15 31.16 1.7K
11:10 31.16 31.16 31.11 31.11 19.0K
11:11 31.11 31.13 31.11 31.13 15.9K
11:12 31.15 31.21 31.15 31.21 5.1K
11:13 31.18 31.19 31.18 31.19 5.4K
11:14 31.24 31.24 31.22 31.22 3.0K
11:15 31.22 31.22 31.19 31.21 4.2K
11:16 31.23 31.26 31.23 31.26 2.2K
11:17 31.26 31.28 31.26 31.28 3.2K
11:18 31.29 31.30 31.27 31.30 12.7K
11:19 31.30 31.30 31.27 31.28 8.8K
11:20 31.27 31.27 31.27 31.27 1.6K
11:21 31.26 31.26 31.26 31.26 2.4K
11:22 31.25 31.25 31.25 31.25 3.2K
11:23 31.27 31.27 31.25 31.25 1.8K
11:24 31.25 31.28 31.25 31.27 2.6K
11:25 31.26 31.26 31.26 31.26 3.1K
11:26 31.26 31.28 31.26 31.28 0.6K
11:27 31.27 31.27 31.27 31.27 5.7K
11:28 31.29 31.30 31.29 31.30 1.0K
11:29 31.28 31.29 31.27 31.27 4.9K
11:30 31.28 31.32 31.28 31.32 3.2K
11:31 31.33 31.35 31.33 31.35 6.4K
11:32 31.34 31.36 31.34 31.36 1.4K
11:33 31.38 31.38 31.38 31.38 0.2K
11:34 31.36 31.36 31.31 31.33 3.4K
11:35 31.33 31.34 31.32 31.33 0.9K
11:36 31.35 31.35 31.35 31.35 0.6K
11:37 31.37 31.37 31.37 31.37 3.0K
11:38 31.37 31.37 31.36 31.36 0.7K
11:39 31.37 31.37 31.36 31.36 3.1K
11:40 31.35 31.36 31.35 31.35 1.3K
11:41 31.34 31.35 31.33 31.35 4.2K
11:42 31.34 31.34 31.34 31.34 0.2K
11:44 31.35 31.35 31.35 31.35 0.2K
11:45 31.35 31.36 31.35 31.36 0.8K
11:46 31.36 31.38 31.36 31.38 1.2K
11:47 31.38 31.38 31.34 31.34 5.1K
11:48 31.35 31.35 31.33 31.33 17.5K
11:49 31.32 31.32 31.24 31.24 18.6K
11:50 31.25 31.26 31.23 31.26 20.8K
11:51 31.29 31.30 31.28 31.29 1.7K
11:52 31.30 31.30 31.28 31.30 2.2K
11:55 31.30 31.32 31.30 31.31 2.9K
11:56 31.30 31.30 31.28 31.28 0.4K
11:57 31.29 31.30 31.29 31.29 2.4K
11:58 31.28 31.28 31.28 31.28 1.3K
11:59 31.31 31.31 31.31 31.31 1.6K
12:00 31.31 31.32 31.31 31.31 14.2K
12:01 31.33 31.33 31.32 31.32 4.1K
12:05 31.31 31.34 31.31 31.33 3.6K
12:06 31.34 31.34 31.32 31.32 0.2K
12:07 31.33 31.33 31.32 31.32 2.5K
12:09 31.32 31.32 31.28 31.28 2.4K
12:10 31.27 31.27 31.27 31.27 1.3K
12:12 31.30 31.30 31.29 31.29 0.7K
12:13 31.33 31.33 31.33 31.33 0.8K
12:14 31.31 31.32 31.31 31.32 1.1K
12:15 31.35 31.36 31.35 31.36 0.9K
12:16 31.38 31.42 31.38 31.39 6.0K
12:17 31.37 31.40 31.37 31.40 1.1K
12:18 31.40 31.40 31.40 31.40 3.4K
12:19 31.39 31.39 31.38 31.38 18.1K
12:20 31.34 31.34 31.34 31.34 1.8K
12:21 31.37 31.37 31.37 31.37 10.7K
12:23 31.36 31.36 31.35 31.35 0.4K
12:24 31.34 31.34 31.33 31.33 10.4K
12:25 31.30 31.30 31.28 31.28 1.7K
12:26 31.30 31.31 31.30 31.31 1.5K
12:27 31.32 31.33 31.31 31.33 8.0K
12:28 31.35 31.38 31.35 31.38 6.7K
12:29 31.38 31.38 31.36 31.36 1.5K
12:30 31.36 31.40 31.35 31.40 4.2K
12:31 31.41 31.43 31.41 31.43 5.1K
12:32 31.43 31.45 31.43 31.45 3.5K
12:33 31.44 31.45 31.42 31.42 3.5K
12:35 31.44 31.48 31.44 31.47 31.7K
12:36 31.50 31.52 31.49 31.52 20.1K
12:37 31.52 31.54 31.50 31.53 22.3K
12:38 31.52 31.55 31.52 31.52 11.3K
12:39 31.53 31.55 31.52 31.55 19.8K
12:40 31.55 31.55 31.52 31.52 14.7K
12:41 31.50 31.53 31.47 31.53 11.7K
12:42 31.55 31.56 31.55 31.56 12.6K
12:43 31.53 31.53 31.50 31.52 12.5K
12:44 31.51 31.51 31.50 31.50 11.0K
12:45 31.51 31.51 31.51 31.51 0.8K
12:46 31.45 31.45 31.39 31.39 2.5K
12:47 31.39 31.40 31.39 31.40 1.8K
12:48 31.38 31.39 31.38 31.39 22.1K
12:49 31.36 31.36 31.35 31.35 6.7K
12:50 31.40 31.40 31.40 31.40 0.7K
12:51 31.40 31.42 31.39 31.42 1.7K
12:52 31.40 31.44 31.40 31.42 8.6K
12:53 31.44 31.44 31.44 31.44 1.7K
12:54 31.44 31.47 31.44 31.47 1.4K
12:55 31.47 31.47 31.45 31.45 7.2K
12:56 31.44 31.44 31.44 31.44 0.8K
12:57 31.43 31.43 31.43 31.43 5.6K
12:59 31.43 31.44 31.43 31.43 0.7K
13:00 31.42 31.42 31.41 31.41 0.6K
13:01 31.35 31.38 31.33 31.38 30.3K
13:02 31.38 31.38 31.29 31.29 6.4K
13:03 31.32 31.32 31.28 31.28 1.5K
13:04 31.31 31.31 31.29 31.29 3.2K
13:05 31.33 31.33 31.33 31.33 2.4K
13:08 31.35 31.35 31.33 31.33 10.2K
13:09 31.33 31.33 31.33 31.33 2.6K
13:10 31.40 31.40 31.38 31.38 2.6K
13:12 31.36 31.36 31.36 31.36 15.0K
13:13 31.37 31.37 31.37 31.37 1.5K
13:14 31.34 31.34 31.34 31.34 4.3K
13:15 31.31 31.33 31.30 31.30 11.0K
13:16 31.28 31.34 31.28 31.34 1.7K
13:17 31.36 31.40 31.36 31.39 4.8K
13:18 31.37 31.37 31.32 31.32 7.1K
13:19 31.29 31.30 31.29 31.30 31.1K
13:21 31.31 31.31 31.31 31.31 2.4K
13:22 31.23 31.27 31.23 31.27 2.1K
13:23 31.27 31.29 31.27 31.29 8.7K
13:24 31.30 31.30 31.29 31.29 5.4K
13:25 31.28 31.28 31.23 31.23 16.6K
13:26 31.21 31.25 31.17 31.25 26.6K
13:27 31.22 31.26 31.22 31.26 6.7K
13:28 31.25 31.25 31.19 31.19 3.8K
13:29 31.21 31.21 31.21 31.21 1.4K
13:30 31.23 31.23 31.23 31.23 0.4K
13:31 31.25 31.26 31.23 31.26 5.1K
13:32 31.24 31.24 31.19 31.19 6.7K
13:33 31.23 31.23 31.23 31.23 0.8K
13:34 31.23 31.28 31.23 31.28 1.1K
13:35 31.31 31.31 31.31 31.31 0.5K
13:36 31.30 31.34 31.29 31.34 5.4K
13:37 31.34 31.34 31.33 31.33 6.7K
13:38 31.31 31.31 31.31 31.31 4.3K
13:39 31.30 31.32 31.30 31.31 1.8K
13:40 31.30 31.30 31.30 31.30 5.1K
13:41 31.29 31.30 31.29 31.30 0.6K
13:42 31.31 31.31 31.30 31.30 2.5K
13:43 31.29 31.29 31.29 31.29 4.6K
13:45 31.32 31.34 31.32 31.34 3.1K
13:46 31.32 31.34 31.31 31.31 0.9K
13:47 31.30 31.30 31.26 31.26 1.9K
13:48 31.23 31.23 31.23 31.23 1.2K
13:49 31.22 31.22 31.21 31.21 10.9K
13:50 31.22 31.22 31.18 31.21 4.1K
13:51 31.21 31.25 31.21 31.21 19.7K
13:52 31.15 31.16 31.15 31.16 0.8K
13:53 31.20 31.22 31.20 31.20 5.8K
13:54 31.16 31.20 31.16 31.19 2.1K
13:55 31.20 31.20 31.20 31.20 4.5K
13:56 31.19 31.22 31.19 31.22 1.3K
13:57 31.22 31.22 31.20 31.20 2.2K
13:58 31.16 31.17 31.15 31.15 5.8K
13:59 31.16 31.19 31.16 31.19 6.1K
14:00 31.21 31.22 31.21 31.22 6.0K
14:01 31.20 31.25 31.20 31.24 4.0K
14:02 31.20 31.20 31.20 31.20 2.4K
14:03 31.19 31.22 31.19 31.22 6.0K
14:04 31.15 31.16 31.15 31.16 1.0K
14:05 31.15 31.15 31.13 31.13 19.8K
14:06 31.13 31.14 31.11 31.11 6.7K
14:07 31.12 31.13 31.10 31.13 7.0K
14:08 31.09 31.11 31.07 31.10 24.1K
14:09 31.08 31.08 31.02 31.02 26.1K
14:10 31.04 31.04 30.99 31.00 46.9K
14:11 30.98 30.99 30.97 30.99 15.5K
14:12 30.99 31.05 30.99 31.04 10.5K
14:13 31.06 31.07 31.06 31.07 11.4K
14:14 31.02 31.02 31.02 31.02 2.6K
14:15 31.02 31.02 30.99 31.00 6.4K
14:16 30.99 31.00 30.98 31.00 17.3K
14:17 31.02 31.05 31.02 31.05 12.9K
14:18 31.04 31.04 31.00 31.00 5.4K
14:19 31.05 31.05 31.05 31.05 0.3K
14:20 31.06 31.06 31.06 31.06 2.2K
14:21 31.06 31.14 31.06 31.14 12.1K
14:22 31.14 31.15 31.13 31.15 11.1K
14:23 31.18 31.18 31.17 31.17 4.2K
14:24 31.16 31.16 31.16 31.16 2.2K
14:25 31.14 31.14 31.14 31.14 1.5K
14:26 31.17 31.19 31.17 31.19 11.8K
14:27 31.17 31.18 31.17 31.18 3.6K
14:28 31.20 31.20 31.20 31.20 1.0K
14:29 31.20 31.20 31.20 31.20 2.0K
14:30 31.23 31.23 31.22 31.23 5.6K
14:31 31.23 31.25 31.23 31.25 7.7K
14:32 31.23 31.23 31.23 31.23 2.3K
14:33 31.21 31.25 31.21 31.25 3.7K
14:34 31.23 31.24 31.23 31.23 3.0K
14:35 31.23 31.26 31.23 31.26 1.4K
14:36 31.28 31.29 31.27 31.29 7.1K
14:37 31.28 31.28 31.28 31.28 0.9K
14:38 31.28 31.28 31.28 31.28 0.1K
14:39 31.28 31.28 31.28 31.28 0.7K
14:42 31.28 31.28 31.28 31.28 0.7K
14:43 31.26 31.26 31.26 31.26 1.0K
14:44 31.22 31.23 31.22 31.23 10.4K
14:45 31.27 31.27 31.27 31.27 0.6K
14:46 31.28 31.29 31.27 31.27 14.6K
14:48 31.29 31.29 31.29 31.29 1.7K
14:50 31.27 31.27 31.27 31.27 1.1K
14:51 31.25 31.27 31.25 31.27 1.3K
14:52 31.25 31.26 31.25 31.26 0.9K
14:53 31.25 31.25 31.25 31.24 3.0K
14:54 31.23 31.23 31.22 31.22 4.1K
14:55 31.21 31.21 31.19 31.20 1.7K
14:56 31.21 31.22 31.21 31.22 1.2K
14:57 31.19 31.19 31.19 31.19 1.3K
14:58 31.16 31.19 31.16 31.19 10.4K
14:59 31.19 31.20 31.19 31.20 7.2K
15:00 31.21 31.23 31.21 31.23 1.5K
15:01 31.24 31.24 31.24 31.24 1.7K
15:03 31.19 31.20 31.19 31.20 1.3K
15:04 31.18 31.18 31.16 31.16 3.8K
15:05 31.18 31.21 31.18 31.21 1.4K
15:07 31.17 31.17 31.17 31.17 1.1K
15:08 31.14 31.15 31.13 31.15 2.3K
15:09 31.14 31.15 31.12 31.15 8.0K
15:10 31.14 31.15 31.14 31.15 13.7K
15:11 31.12 31.12 31.09 31.10 17.3K
15:12 31.09 31.09 31.09 31.09 2.3K
15:13 31.01 31.04 31.01 31.02 2.3K
15:14 31.02 31.02 31.01 31.01 2.3K
15:15 31.01 31.02 31.01 31.01 4.7K
15:16 31.00 31.00 30.97 30.98 13.1K
15:17 30.99 30.99 30.97 30.98 6.5K
15:18 31.00 31.00 31.00 31.00 1.2K
15:19 31.02 31.04 31.01 31.04 12.5K
15:20 31.05 31.11 31.05 31.11 5.4K
15:21 31.05 31.05 31.05 31.05 3.7K
15:22 31.05 31.06 31.04 31.04 16.0K
15:23 31.04 31.04 31.04 31.05 9.3K
15:24 31.03 31.03 30.99 30.99 5.8K
15:25 31.00 31.04 31.00 31.01 2.4K
15:26 31.01 31.02 31.01 31.02 8.9K
15:27 31.01 31.03 31.00 31.03 7.1K
15:28 31.03 31.03 31.03 31.02 2.4K
15:29 31.01 31.02 31.01 31.02 15.5K
15:30 31.03 31.05 31.03 31.05 11.6K
15:31 31.04 31.07 31.04 31.07 6.0K
15:32 31.06 31.07 31.05 31.06 1.5K
15:33 31.05 31.05 31.03 31.03 2.7K
15:34 31.02 31.02 31.00 31.01 2.4K
15:35 31.02 31.02 30.98 30.98 7.6K
15:36 30.96 30.99 30.95 30.97 16.1K
15:37 30.98 31.05 30.98 31.03 11.7K
15:38 31.00 31.00 30.99 31.00 4.7K
15:39 30.96 30.97 30.95 30.97 7.2K
15:40 30.99 30.99 30.96 30.97 6.9K
15:41 30.97 30.98 30.97 30.98 4.9K
15:42 30.99 31.03 30.99 31.03 7.2K
15:43 31.03 31.04 30.98 30.98 13.5K
15:44 30.98 31.00 30.98 30.98 23.0K
15:45 31.00 31.01 31.00 31.01 8.3K
15:46 30.99 30.99 30.98 30.98 9.1K
15:47 30.96 30.98 30.96 30.98 18.3K
15:48 30.97 30.97 30.91 30.91 8.6K
15:49 30.92 30.92 30.87 30.88 27.1K
15:50 30.91 30.93 30.87 30.87 25.5K
15:51 30.87 30.88 30.86 30.87 23.3K
15:52 30.88 30.88 30.86 30.86 19.6K
15:53 30.86 30.93 30.85 30.93 19.1K
15:54 30.93 30.93 30.90 30.91 10.6K
15:55 30.89 30.91 30.88 30.89 8.0K
15:56 30.89 30.90 30.86 30.86 10.9K
15:57 30.87 30.91 30.87 30.90 26.8K
15:58 30.91 30.91 30.85 30.86 9.3K
15:59 30.86 30.89 30.86 30.86 182.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし