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 38.40 38.44 38.29 38.29 1,015.6K
09:31 38.33 38.38 38.18 38.24 84.0K
09:32 38.20 38.22 38.12 38.12 59.5K
09:33 38.11 38.16 38.09 38.09 31.6K
09:34 38.08 38.19 38.07 38.14 47.6K
09:35 38.19 38.24 38.19 38.24 65.0K
09:36 38.21 38.24 38.20 38.20 25.8K
09:37 38.22 38.33 38.20 38.28 57.9K
09:38 38.29 38.40 38.28 38.37 34.7K
09:39 38.36 38.36 38.32 38.35 31.4K
09:40 38.32 38.32 38.19 38.23 29.0K
09:41 38.25 38.32 38.25 38.32 41.1K
09:42 38.31 38.34 38.28 38.29 31.3K
09:43 38.28 38.34 38.25 38.26 32.6K
09:44 38.27 38.30 38.17 38.17 48.3K
09:45 38.14 38.17 37.98 37.98 132.6K
09:46 37.99 37.99 37.90 37.98 107.0K
09:47 37.95 38.09 37.95 38.07 58.0K
09:48 38.07 38.19 38.05 38.19 32.3K
09:49 38.23 38.29 38.23 38.27 24.8K
09:50 38.26 38.30 38.18 38.18 35.8K
09:51 38.23 38.26 38.18 38.19 115.2K
09:52 38.19 38.33 38.19 38.23 58.7K
09:53 38.24 38.26 38.21 38.24 16.5K
09:54 38.25 38.26 38.19 38.20 33.4K
09:55 38.21 38.24 38.11 38.12 38.0K
09:56 38.16 38.18 38.10 38.10 31.9K
09:57 38.10 38.20 38.10 38.17 14.1K
09:58 38.16 38.23 38.16 38.23 20.8K
09:59 38.24 38.24 38.18 38.21 32.5K
10:00 38.23 38.31 38.20 38.20 65.3K
10:01 38.15 38.25 38.15 38.25 34.8K
10:02 38.25 38.30 38.22 38.30 51.9K
10:03 38.30 38.32 38.27 38.29 12.4K
10:04 38.30 38.34 38.30 38.34 12.2K
10:05 38.35 38.38 38.32 38.36 30.4K
10:06 38.36 38.37 38.30 38.37 28.4K
10:07 38.36 38.50 38.36 38.48 47.8K
10:08 38.47 38.47 38.42 38.46 44.2K
10:09 38.45 38.57 38.44 38.57 60.5K
10:10 38.57 38.57 38.51 38.51 34.1K
10:11 38.48 38.54 38.48 38.54 34.4K
10:12 38.53 38.56 38.46 38.46 79.8K
10:13 38.47 38.47 38.45 38.46 23.5K
10:14 38.45 38.51 38.42 38.51 29.7K
10:15 38.52 38.55 38.50 38.55 44.0K
10:16 38.55 38.58 38.50 38.51 43.6K
10:17 38.51 38.58 38.50 38.58 20.7K
10:18 38.57 38.65 38.55 38.65 67.4K
10:19 38.63 38.63 38.55 38.55 63.2K
10:20 38.53 38.56 38.48 38.48 74.0K
10:21 38.49 38.57 38.47 38.54 33.9K
10:22 38.53 38.55 38.49 38.49 7.5K
10:23 38.52 38.57 38.52 38.56 27.9K
10:24 38.56 38.56 38.54 38.55 2.7K
10:25 38.52 38.53 38.49 38.52 30.3K
10:26 38.53 38.55 38.48 38.48 23.1K
10:27 38.43 38.49 38.43 38.49 40.2K
10:28 38.46 38.46 38.38 38.39 11.8K
10:29 38.39 38.40 38.36 38.37 27.8K
10:30 38.38 38.40 38.36 38.37 21.3K
10:31 38.37 38.40 38.37 38.39 9.8K
10:32 38.40 38.45 38.40 38.42 35.8K
10:33 38.42 38.49 38.42 38.48 7.6K
10:34 38.49 38.49 38.45 38.46 7.8K
10:35 38.44 38.49 38.44 38.48 11.5K
10:36 38.48 38.51 38.46 38.49 50.3K
10:37 38.50 38.53 38.50 38.53 36.8K
10:38 38.53 38.55 38.49 38.48 15.7K
10:39 38.44 38.47 38.44 38.46 4.9K
10:40 38.43 38.46 38.37 38.37 14.6K
10:41 38.38 38.42 38.38 38.42 11.4K
10:42 38.40 38.42 38.40 38.42 13.1K
10:43 38.32 38.34 38.26 38.34 27.0K
10:44 38.35 38.38 38.33 38.33 13.1K
10:45 38.32 38.39 38.32 38.35 6.2K
10:46 38.36 38.40 38.34 38.39 8.5K
10:47 38.41 38.44 38.41 38.43 23.0K
10:48 38.42 38.46 38.42 38.46 9.1K
10:49 38.47 38.50 38.47 38.50 7.9K
10:50 38.50 38.50 38.46 38.47 23.5K
10:51 38.44 38.47 38.44 38.47 13.2K
10:52 38.42 38.42 38.40 38.40 8.5K
10:53 38.39 38.44 38.39 38.41 6.7K
10:54 38.41 38.45 38.41 38.45 6.8K
10:55 38.42 38.43 38.38 38.38 2.7K
10:56 38.39 38.42 38.36 38.42 6.8K
10:57 38.39 38.40 38.36 38.37 16.5K
10:58 38.38 38.42 38.37 38.42 9.6K
10:59 38.42 38.49 38.42 38.47 5.3K
11:00 38.48 38.49 38.47 38.47 5.4K
11:01 38.50 38.55 38.49 38.55 10.3K
11:02 38.54 38.54 38.44 38.44 16.9K
11:03 38.46 38.46 38.39 38.41 9.5K
11:04 38.38 38.41 38.34 38.37 6.8K
11:05 38.38 38.41 38.37 38.37 6.9K
11:06 38.37 38.40 38.37 38.40 2.1K
11:07 38.40 38.42 38.38 38.38 2.3K
11:08 38.35 38.37 38.35 38.37 3.6K
11:09 38.34 38.34 38.33 38.34 4.4K
11:10 38.34 38.34 38.22 38.23 9.7K
11:11 38.25 38.28 38.21 38.28 18.7K
11:12 38.30 38.30 38.26 38.27 24.1K
11:13 38.28 38.28 38.20 38.20 8.6K
11:14 38.24 38.26 38.24 38.26 9.9K
11:15 38.26 38.28 38.25 38.24 11.5K
11:16 38.24 38.33 38.24 38.32 5.3K
11:17 38.32 38.36 38.32 38.36 2.5K
11:18 38.36 38.36 38.34 38.34 3.1K
11:19 38.32 38.32 38.27 38.29 7.7K
11:20 38.29 38.31 38.26 38.26 10.5K
11:21 38.26 38.29 38.23 38.29 5.5K
11:22 38.30 38.31 38.29 38.31 5.2K
11:23 38.27 38.29 38.26 38.29 6.7K
11:24 38.29 38.29 38.24 38.29 17.5K
11:25 38.29 38.34 38.28 38.34 23.8K
11:26 38.33 38.35 38.32 38.32 12.5K
11:27 38.28 38.28 38.28 38.27 3.8K
11:28 38.26 38.26 38.20 38.22 32.2K
11:29 38.22 38.24 38.22 38.24 16.8K
11:30 38.26 38.26 38.22 38.22 13.0K
11:31 38.23 38.25 38.21 38.24 5.9K
11:32 38.26 38.27 38.23 38.24 13.7K
11:33 38.25 38.25 38.24 38.24 3.1K
11:34 38.26 38.28 38.26 38.26 4.6K
11:35 38.25 38.26 38.22 38.22 8.1K
11:36 38.19 38.19 38.18 38.18 5.1K
11:37 38.14 38.16 38.08 38.13 26.6K
11:38 38.12 38.16 38.12 38.16 5.3K
11:39 38.18 38.19 38.16 38.15 11.6K
11:40 38.16 38.19 38.16 38.17 6.4K
11:41 38.17 38.20 38.17 38.20 3.2K
11:42 38.14 38.14 38.14 38.14 3.0K
11:43 38.14 38.16 38.14 38.16 2.7K
11:44 38.15 38.22 38.15 38.22 28.2K
11:45 38.19 38.20 38.17 38.17 9.0K
11:46 38.15 38.15 38.06 38.07 8.4K
11:47 38.05 38.06 38.02 38.06 6.0K
11:48 38.06 38.11 38.06 38.08 12.2K
11:49 38.08 38.09 38.06 38.09 4.6K
11:50 38.09 38.11 38.09 38.11 33.1K
11:51 38.12 38.12 38.11 38.10 6.1K
11:52 38.08 38.12 38.08 38.09 19.1K
11:53 38.08 38.13 38.08 38.13 10.0K
11:54 38.11 38.11 38.09 38.09 8.3K
11:55 38.09 38.10 38.07 38.09 6.4K
11:56 38.10 38.12 38.06 38.06 29.2K
11:57 38.06 38.06 38.02 38.03 32.0K
11:58 38.03 38.06 38.02 38.06 3.9K
11:59 38.06 38.09 38.06 38.08 9.0K
12:00 38.07 38.07 38.00 38.02 43.5K
12:01 38.03 38.03 37.96 37.98 19.3K
12:02 37.94 37.95 37.91 37.94 28.6K
12:03 37.94 37.95 37.90 37.90 16.2K
12:04 37.91 37.94 37.91 37.94 12.2K
12:05 37.98 38.03 37.98 38.03 11.9K
12:06 38.04 38.13 38.04 38.10 8.3K
12:07 38.09 38.10 38.09 38.10 8.0K
12:08 38.15 38.16 38.14 38.16 3.3K
12:09 38.17 38.19 38.17 38.17 14.9K
12:10 38.17 38.19 38.17 38.19 4.3K
12:11 38.22 38.22 38.20 38.22 5.2K
12:12 38.21 38.23 38.21 38.23 24.3K
12:13 38.21 38.22 38.19 38.22 7.5K
12:14 38.25 38.25 38.25 38.24 5.3K
12:15 38.21 38.25 38.21 38.24 16.1K
12:16 38.24 38.24 38.19 38.19 4.1K
12:17 38.21 38.24 38.21 38.24 4.8K
12:18 38.21 38.24 38.21 38.23 15.2K
12:19 38.22 38.22 38.16 38.18 8.4K
12:20 38.18 38.24 38.18 38.24 6.7K
12:21 38.22 38.28 38.22 38.28 6.3K
12:22 38.28 38.37 38.28 38.34 21.5K
12:23 38.35 38.35 38.27 38.31 13.2K
12:24 38.31 38.31 38.31 38.31 4.6K
12:25 38.28 38.28 38.27 38.27 6.2K
12:26 38.25 38.26 38.23 38.24 2.3K
12:27 38.21 38.21 38.18 38.19 6.4K
12:28 38.21 38.21 38.17 38.17 5.7K
12:29 38.16 38.16 38.14 38.14 6.8K
12:30 38.13 38.15 38.13 38.15 6.5K
12:31 38.17 38.17 38.10 38.10 7.0K
12:32 38.08 38.13 38.07 38.12 7.4K
12:33 38.13 38.13 38.09 38.10 4.1K
12:34 38.11 38.14 38.11 38.13 5.1K
12:35 38.15 38.19 38.15 38.19 9.3K
12:36 38.22 38.23 38.21 38.22 5.8K
12:37 38.22 38.24 38.21 38.22 3.3K
12:38 38.18 38.23 38.18 38.22 9.4K
12:39 38.23 38.25 38.23 38.25 4.0K
12:40 38.23 38.26 38.23 38.23 2.8K
12:41 38.20 38.23 38.20 38.23 5.8K
12:42 38.21 38.21 38.18 38.17 2.2K
12:43 38.15 38.16 38.15 38.15 10.1K
12:44 38.15 38.17 38.13 38.17 9.0K
12:45 38.18 38.21 38.18 38.20 5.2K
12:46 38.17 38.17 38.16 38.16 1.6K
12:47 38.17 38.19 38.17 38.19 7.0K
12:48 38.16 38.16 38.10 38.10 4.4K
12:49 38.09 38.12 38.09 38.12 3.2K
12:50 38.10 38.10 38.04 38.08 22.7K
12:51 38.10 38.11 38.07 38.07 10.8K
12:52 38.04 38.04 38.04 38.04 5.5K
12:53 38.02 38.03 37.98 37.98 23.1K
12:54 38.00 38.03 38.00 38.03 7.5K
12:55 38.01 38.01 38.00 37.99 3.8K
12:56 38.00 38.04 37.99 38.01 21.9K
12:57 38.04 38.04 38.01 38.02 7.8K
12:58 38.02 38.03 38.00 38.00 2.4K
12:59 38.00 38.00 37.95 37.95 15.8K
13:00 37.96 37.96 37.94 37.94 5.4K
13:01 37.95 37.98 37.94 37.96 11.1K
13:02 37.94 37.95 37.84 37.84 38.9K
13:03 37.84 37.87 37.76 37.78 54.6K
13:04 37.80 37.82 37.72 37.73 39.5K
13:05 37.73 37.80 37.73 37.77 28.1K
13:06 37.71 37.78 37.71 37.76 26.9K
13:07 37.80 37.86 37.80 37.84 3.8K
13:08 37.82 37.85 37.81 37.85 5.5K
13:09 37.87 37.87 37.86 37.86 4.4K
13:10 37.87 37.87 37.84 37.85 6.0K
13:11 37.82 37.89 37.82 37.89 10.3K
13:12 37.88 37.89 37.86 37.89 8.9K
13:13 37.90 37.94 37.90 37.94 6.3K
13:14 37.93 37.93 37.83 37.83 16.5K
13:15 37.84 37.85 37.79 37.79 6.0K
13:16 37.80 37.80 37.74 37.78 6.1K
13:17 37.74 37.75 37.71 37.71 11.3K
13:18 37.72 37.74 37.72 37.74 5.8K
13:19 37.79 37.79 37.77 37.77 3.3K
13:20 37.80 37.82 37.76 37.82 25.5K
13:21 37.80 37.81 37.79 37.79 9.1K
13:22 37.81 37.82 37.81 37.82 2.1K
13:23 37.82 37.83 37.80 37.83 5.9K
13:24 37.86 37.86 37.86 37.86 5.5K
13:25 37.87 37.89 37.86 37.89 4.0K
13:26 37.93 37.93 37.93 37.92 8.1K
13:27 37.92 37.93 37.92 37.92 4.6K
13:28 37.95 37.97 37.95 37.96 13.5K
13:29 37.90 37.92 37.90 37.92 5.9K
13:30 37.96 37.96 37.96 37.96 1.0K
13:31 37.93 37.93 37.89 37.89 4.0K
13:32 37.90 37.90 37.86 37.89 13.2K
13:33 37.88 37.90 37.88 37.90 7.4K
13:34 37.89 37.89 37.86 37.86 12.8K
13:35 37.87 37.87 37.83 37.83 25.3K
13:36 37.89 37.89 37.88 37.88 7.1K
13:37 37.87 37.90 37.87 37.89 14.4K
13:38 37.89 37.92 37.88 37.91 4.0K
13:39 37.91 37.91 37.90 37.91 10.8K
13:40 37.85 37.85 37.78 37.78 6.3K
13:41 37.78 37.78 37.77 37.77 8.1K
13:42 37.78 37.79 37.77 37.79 28.8K
13:43 37.80 37.82 37.80 37.80 10.3K
13:44 37.81 37.81 37.79 37.80 20.5K
13:45 37.80 37.85 37.80 37.85 9.6K
13:46 37.84 37.84 37.77 37.77 8.3K
13:47 37.77 37.77 37.75 37.75 3.1K
13:48 37.76 37.79 37.76 37.79 1.9K
13:49 37.82 37.82 37.82 37.82 7.4K
13:50 37.86 37.86 37.86 37.85 6.8K
13:51 37.87 37.89 37.87 37.89 3.5K
13:52 37.91 37.92 37.91 37.92 3.2K
13:53 37.92 37.96 37.92 37.96 8.2K
13:54 37.96 37.97 37.92 37.92 14.8K
13:55 37.91 37.91 37.87 37.87 19.4K
13:56 37.88 37.92 37.88 37.93 9.6K
13:57 37.92 37.95 37.92 37.95 14.5K
13:58 37.94 37.94 37.92 37.92 4.4K
13:59 37.89 37.89 37.85 37.85 9.1K
14:00 37.87 37.87 37.82 37.82 5.5K
14:01 37.82 37.82 37.79 37.78 7.7K
14:02 37.78 37.78 37.76 37.77 11.4K
14:04 37.80 37.80 37.77 37.77 3.3K
14:05 37.79 37.79 37.79 37.78 4.5K
14:06 37.82 37.83 37.80 37.81 12.0K
14:07 37.82 37.85 37.82 37.85 4.1K
14:08 37.85 37.88 37.85 37.87 4.3K
14:09 37.84 37.87 37.84 37.87 3.5K
14:10 37.89 37.92 37.89 37.92 6.6K
14:11 37.91 37.94 37.90 37.91 11.5K
14:12 37.95 37.95 37.94 37.94 9.0K
14:14 37.93 37.93 37.90 37.91 3.1K
14:15 37.92 37.94 37.92 37.94 2.5K
14:16 37.89 37.89 37.88 37.87 2.3K
14:17 37.87 37.91 37.87 37.88 5.2K
14:19 37.89 37.89 37.89 37.89 2.4K
14:20 37.85 37.88 37.83 37.88 3.8K
14:21 37.89 37.91 37.88 37.91 6.5K
14:22 37.89 37.90 37.83 37.83 54.4K
14:23 37.84 37.86 37.84 37.86 14.0K
14:24 37.89 37.90 37.89 37.90 6.5K
14:25 37.85 37.87 37.84 37.87 4.0K
14:26 37.83 37.83 37.81 37.82 23.5K
14:27 37.83 37.83 37.83 37.83 20.7K
14:28 37.83 37.83 37.83 37.83 2.4K
14:29 37.83 37.85 37.83 37.85 10.3K
14:30 37.85 37.85 37.82 37.82 6.4K
14:31 37.80 37.80 37.80 37.80 2.3K
14:32 37.85 37.87 37.85 37.87 5.1K
14:33 37.85 37.85 37.82 37.82 1.9K
14:34 37.85 37.85 37.85 37.85 3.9K
14:35 37.83 37.84 37.83 37.83 5.5K
14:36 37.83 37.83 37.79 37.79 11.2K
14:37 37.78 37.80 37.78 37.78 10.4K
14:38 37.80 37.82 37.80 37.82 6.7K
14:39 37.83 37.83 37.81 37.82 14.6K
14:40 37.80 37.80 37.77 37.77 3.6K
14:41 37.77 37.77 37.75 37.74 11.1K
14:42 37.72 37.75 37.71 37.74 7.7K
14:44 37.75 37.78 37.75 37.78 3.1K
14:45 37.76 37.78 37.75 37.75 4.1K
14:46 37.75 37.79 37.75 37.79 1.9K
14:47 37.79 37.82 37.79 37.80 8.0K
14:48 37.78 37.78 37.77 37.77 8.3K
14:49 37.79 37.79 37.79 37.78 2.9K
14:50 37.79 37.79 37.74 37.74 1.4K
14:51 37.74 37.77 37.74 37.77 5.2K
14:52 37.78 37.78 37.77 37.78 8.4K
14:53 37.78 37.80 37.78 37.80 1.2K
14:54 37.80 37.80 37.78 37.78 7.7K
14:55 37.79 37.81 37.79 37.81 7.1K
14:56 37.78 37.80 37.78 37.80 2.4K
14:57 37.81 37.81 37.80 37.80 25.1K
14:58 37.77 37.77 37.74 37.76 31.5K
14:59 37.77 37.78 37.77 37.77 14.9K
15:00 37.75 37.79 37.75 37.78 4.5K
15:01 37.78 37.78 37.75 37.75 3.8K
15:02 37.75 37.77 37.72 37.72 13.0K
15:03 37.72 37.72 37.62 37.64 62.5K
15:04 37.68 37.68 37.63 37.63 27.8K
15:05 37.65 37.70 37.62 37.69 48.7K
15:06 37.71 37.71 37.67 37.68 6.6K
15:07 37.69 37.72 37.69 37.70 3.9K
15:08 37.72 37.75 37.72 37.75 4.1K
15:09 37.73 37.74 37.70 37.70 4.0K
15:10 37.69 37.74 37.69 37.73 29.4K
15:11 37.72 37.72 37.67 37.67 7.3K
15:13 37.66 37.66 37.64 37.64 3.8K
15:14 37.64 37.66 37.63 37.64 7.6K
15:15 37.61 37.61 37.50 37.50 30.3K
15:16 37.47 37.49 37.36 37.37 193.0K
15:17 37.37 37.44 37.34 37.37 87.2K
15:18 37.38 37.39 37.23 37.29 126.9K
15:19 37.28 37.32 37.27 37.29 84.6K
15:20 37.33 37.39 37.33 37.39 25.1K
15:21 37.38 37.38 37.34 37.34 10.3K
15:22 37.34 37.38 37.34 37.38 7.3K
15:23 37.36 37.36 37.30 37.32 29.2K
15:24 37.32 37.33 37.29 37.29 16.2K
15:25 37.30 37.31 37.29 37.30 15.0K
15:26 37.30 37.35 37.30 37.34 10.4K
15:27 37.34 37.36 37.28 37.32 12.9K
15:28 37.32 37.32 37.29 37.30 14.6K
15:29 37.32 37.34 37.31 37.34 21.0K
15:30 37.32 37.33 37.24 37.24 25.0K
15:31 37.24 37.24 37.06 37.08 184.9K
15:32 37.08 37.08 37.04 37.03 71.7K
15:33 37.03 37.09 37.03 37.05 41.1K
15:34 37.08 37.11 37.05 37.06 30.1K
15:35 37.07 37.07 36.92 36.92 46.4K
15:36 36.89 36.96 36.89 36.96 91.6K
15:37 36.93 36.97 36.91 36.96 42.4K
15:38 36.96 36.96 36.87 36.89 19.0K
15:39 36.89 36.94 36.86 36.89 33.6K
15:40 36.87 36.90 36.79 36.80 71.7K
15:41 36.80 36.88 36.80 36.83 70.8K
15:42 36.82 36.87 36.75 36.79 47.3K
15:43 36.79 36.85 36.79 36.80 34.6K
15:44 36.83 36.86 36.82 36.86 36.8K
15:45 36.88 36.91 36.84 36.84 9.7K
15:46 36.88 36.93 36.88 36.92 12.2K
15:47 36.97 36.97 36.93 36.92 23.7K
15:48 36.92 36.96 36.92 36.95 39.0K
15:49 36.96 36.97 36.93 36.92 5.9K
15:50 36.93 36.95 36.85 36.85 25.0K
15:51 36.85 36.90 36.85 36.86 22.3K
15:52 36.85 36.89 36.84 36.86 24.0K
15:53 36.86 36.87 36.84 36.84 8.4K
15:54 36.84 36.85 36.80 36.81 22.1K
15:55 36.78 36.80 36.70 36.70 55.5K
15:56 36.71 36.73 36.62 36.71 34.8K
15:57 36.73 36.73 36.57 36.57 60.7K
15:58 36.58 36.66 36.57 36.63 102.3K
15:59 36.63 36.63 36.44 36.48 641.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし