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 36.98 37.04 36.95 36.95 283.2K
09:31 36.96 37.27 36.96 37.27 68.8K
09:32 37.28 37.29 37.09 37.16 63.1K
09:33 37.11 37.23 37.11 37.21 19.1K
09:34 37.18 37.21 37.16 37.17 31.8K
09:35 37.17 37.17 37.07 37.15 45.3K
09:36 37.13 37.20 37.04 37.04 33.7K
09:37 37.07 37.13 37.07 37.08 42.1K
09:38 37.07 37.11 37.04 37.05 40.5K
09:39 37.05 37.14 37.05 37.14 14.1K
09:40 37.15 37.21 37.13 37.18 74.5K
09:41 37.16 37.16 37.07 37.09 21.0K
09:42 37.10 37.10 37.01 37.01 25.5K
09:43 37.03 37.03 36.93 37.00 47.8K
09:44 36.99 37.01 36.96 36.96 11.1K
09:45 37.02 37.04 36.95 37.04 16.2K
09:46 37.03 37.07 36.93 36.93 23.6K
09:47 36.96 37.00 36.96 36.96 31.5K
09:48 36.94 36.99 36.92 36.92 28.3K
09:49 36.89 36.89 36.70 36.71 79.3K
09:50 36.68 36.80 36.66 36.79 64.7K
09:51 36.79 36.85 36.79 36.82 25.3K
09:52 36.78 36.79 36.62 36.71 51.7K
09:53 36.72 36.82 36.70 36.82 27.5K
09:54 36.84 36.85 36.79 36.85 19.3K
09:55 36.85 36.85 36.80 36.84 5.1K
09:56 36.82 36.82 36.77 36.82 29.8K
09:57 36.85 36.88 36.83 36.88 21.5K
09:58 36.86 36.99 36.86 36.94 11.8K
09:59 36.94 36.98 36.94 36.96 23.1K
10:00 36.99 37.03 36.99 37.03 10.4K
10:01 37.01 37.01 36.91 36.93 18.8K
10:02 36.94 36.94 36.91 36.92 20.4K
10:03 36.92 36.94 36.85 36.88 22.2K
10:04 36.92 36.92 36.87 36.89 34.8K
10:05 36.90 36.90 36.80 36.82 22.0K
10:06 36.79 36.79 36.75 36.77 6.8K
10:07 36.78 36.84 36.76 36.81 31.4K
10:08 36.85 36.90 36.84 36.84 3.8K
10:09 36.82 36.88 36.82 36.87 11.7K
10:10 36.88 36.98 36.88 36.95 28.0K
10:11 36.93 36.93 36.83 36.85 14.5K
10:12 36.82 36.87 36.79 36.78 10.4K
10:13 36.81 36.83 36.78 36.83 16.8K
10:14 36.82 36.88 36.82 36.88 6.1K
10:15 36.86 36.87 36.83 36.87 27.1K
10:16 36.89 36.97 36.89 36.97 10.0K
10:17 36.90 36.98 36.90 36.98 14.0K
10:18 36.98 36.98 36.95 36.96 13.3K
10:19 36.96 36.98 36.89 36.89 16.9K
10:20 36.90 37.00 36.90 36.99 23.9K
10:21 37.01 37.02 37.01 37.01 4.1K
10:22 37.03 37.15 37.03 37.15 28.7K
10:23 37.17 37.17 37.15 37.16 15.9K
10:24 37.15 37.17 37.12 37.17 59.0K
10:25 37.18 37.18 37.11 37.16 16.0K
10:26 37.16 37.24 37.15 37.23 35.8K
10:27 37.20 37.24 37.18 37.18 31.0K
10:28 37.17 37.17 37.14 37.17 32.9K
10:29 37.16 37.17 37.14 37.15 9.5K
10:30 37.19 37.23 37.19 37.20 15.7K
10:31 37.20 37.22 37.15 37.22 34.8K
10:32 37.26 37.29 37.25 37.28 23.6K
10:33 37.27 37.29 37.21 37.25 33.1K
10:34 37.24 37.27 37.23 37.24 20.0K
10:35 37.23 37.34 37.23 37.34 18.0K
10:36 37.31 37.33 37.26 37.29 10.6K
10:37 37.29 37.34 37.29 37.31 40.7K
10:38 37.32 37.35 37.31 37.32 5.9K
10:39 37.35 37.36 37.30 37.30 9.9K
10:40 37.30 37.40 37.29 37.39 9.5K
10:41 37.39 37.39 37.28 37.30 12.6K
10:42 37.30 37.35 37.30 37.36 4.5K
10:43 37.33 37.39 37.32 37.38 8.7K
10:44 37.38 37.41 37.35 37.41 6.7K
10:45 37.42 37.45 37.36 37.37 39.6K
10:46 37.33 37.35 37.32 37.35 30.1K
10:47 37.30 37.37 37.30 37.36 14.7K
10:48 37.38 37.42 37.38 37.41 38.8K
10:49 37.39 37.41 37.39 37.40 9.0K
10:50 37.37 37.40 37.36 37.35 10.4K
10:51 37.35 37.40 37.33 37.39 24.8K
10:52 37.41 37.56 37.41 37.55 20.7K
10:53 37.52 37.54 37.49 37.51 11.2K
10:54 37.51 37.54 37.50 37.53 9.3K
10:55 37.55 37.63 37.55 37.63 56.0K
10:56 37.62 37.62 37.55 37.55 14.5K
10:57 37.55 37.60 37.55 37.59 13.9K
10:58 37.57 37.60 37.57 37.60 4.5K
10:59 37.60 37.61 37.59 37.60 22.3K
11:00 37.58 37.61 37.54 37.60 48.4K
11:01 37.61 37.70 37.61 37.70 18.5K
11:02 37.69 37.70 37.66 37.70 20.0K
11:03 37.71 37.78 37.71 37.78 17.1K
11:04 37.79 37.79 37.76 37.78 37.4K
11:05 37.74 37.76 37.70 37.76 17.5K
11:06 37.75 37.76 37.64 37.64 17.0K
11:07 37.64 37.68 37.64 37.65 12.7K
11:08 37.66 37.70 37.65 37.65 52.3K
11:09 37.65 37.65 37.57 37.57 12.1K
11:10 37.61 37.66 37.61 37.63 7.8K
11:11 37.64 37.64 37.57 37.57 10.8K
11:12 37.57 37.58 37.55 37.56 13.6K
11:13 37.56 37.56 37.52 37.53 9.4K
11:14 37.52 37.54 37.52 37.54 3.8K
11:15 37.52 37.52 37.45 37.45 63.7K
11:16 37.46 37.47 37.44 37.45 12.6K
11:17 37.45 37.47 37.45 37.46 7.2K
11:18 37.46 37.56 37.46 37.51 39.3K
11:19 37.51 37.63 37.51 37.61 12.8K
11:20 37.63 37.68 37.61 37.67 17.6K
11:21 37.67 37.70 37.62 37.62 24.3K
11:22 37.60 37.63 37.59 37.63 18.4K
11:23 37.61 37.61 37.52 37.54 10.2K
11:24 37.53 37.57 37.53 37.54 15.2K
11:25 37.53 37.57 37.53 37.53 20.1K
11:26 37.50 37.50 37.47 37.47 10.8K
11:27 37.46 37.51 37.46 37.49 17.8K
11:28 37.49 37.52 37.47 37.47 26.7K
11:29 37.46 37.47 37.46 37.46 5.3K
11:30 37.42 37.42 37.38 37.38 21.2K
11:31 37.40 37.40 37.37 37.37 7.1K
11:32 37.37 37.37 37.32 37.32 6.3K
11:33 37.35 37.38 37.33 37.35 6.7K
11:34 37.36 37.36 37.33 37.33 12.1K
11:35 37.33 37.40 37.33 37.40 17.6K
11:36 37.40 37.40 37.35 37.37 6.2K
11:37 37.37 37.37 37.33 37.33 7.9K
11:38 37.33 37.33 37.29 37.29 7.8K
11:39 37.29 37.29 37.24 37.24 11.2K
11:40 37.26 37.27 37.19 37.21 13.1K
11:41 37.21 37.28 37.21 37.28 20.2K
11:42 37.27 37.27 37.25 37.25 7.9K
11:43 37.27 37.27 37.19 37.19 3.9K
11:44 37.21 37.23 37.20 37.20 5.0K
11:45 37.20 37.24 37.19 37.24 4.7K
11:46 37.27 37.27 37.22 37.21 6.6K
11:47 37.25 37.27 37.24 37.27 12.6K
11:48 37.25 37.26 37.22 37.26 16.7K
11:49 37.25 37.25 37.23 37.23 5.9K
11:50 37.28 37.28 37.27 37.27 9.1K
11:51 37.25 37.33 37.25 37.33 7.5K
11:52 37.33 37.33 37.32 37.32 1.4K
11:53 37.33 37.33 37.29 37.30 5.1K
11:54 37.30 37.33 37.30 37.32 4.6K
11:55 37.32 37.33 37.29 37.32 4.5K
11:56 37.34 37.36 37.34 37.35 3.7K
11:57 37.35 37.35 37.30 37.31 5.1K
11:58 37.28 37.32 37.28 37.31 3.5K
11:59 37.33 37.33 37.31 37.31 4.7K
12:00 37.32 37.36 37.32 37.36 3.1K
12:01 37.35 37.35 37.34 37.35 7.5K
12:02 37.38 37.38 37.32 37.32 17.8K
12:03 37.36 37.39 37.36 37.39 4.0K
12:04 37.38 37.38 37.36 37.38 3.1K
12:05 37.38 37.41 37.38 37.41 2.6K
12:06 37.37 37.37 37.36 37.35 8.7K
12:07 37.32 37.36 37.32 37.33 6.8K
12:08 37.33 37.33 37.29 37.30 15.3K
12:09 37.29 37.30 37.29 37.30 5.9K
12:10 37.31 37.31 37.27 37.28 7.8K
12:11 37.29 37.34 37.29 37.31 5.9K
12:12 37.30 37.30 37.23 37.23 45.3K
12:13 37.25 37.25 37.21 37.22 10.8K
12:14 37.20 37.20 37.14 37.15 10.7K
12:15 37.18 37.19 37.16 37.19 8.1K
12:16 37.19 37.23 37.19 37.23 6.0K
12:17 37.25 37.28 37.25 37.26 1.8K
12:18 37.23 37.25 37.22 37.23 6.2K
12:19 37.23 37.25 37.23 37.25 1.6K
12:20 37.25 37.25 37.16 37.16 6.1K
12:21 37.17 37.25 37.17 37.24 3.9K
12:22 37.25 37.28 37.23 37.28 9.3K
12:23 37.25 37.26 37.25 37.26 0.9K
12:24 37.24 37.24 37.24 37.24 1.4K
12:25 37.21 37.23 37.21 37.22 9.8K
12:26 37.23 37.28 37.23 37.28 1.5K
12:27 37.26 37.31 37.26 37.31 5.6K
12:28 37.32 37.32 37.29 37.29 7.7K
12:29 37.29 37.29 37.29 37.28 2.2K
12:30 37.30 37.35 37.30 37.36 13.9K
12:31 37.37 37.37 37.32 37.34 8.0K
12:32 37.33 37.35 37.32 37.32 4.3K
12:33 37.33 37.33 37.26 37.26 3.7K
12:34 37.27 37.27 37.24 37.25 3.5K
12:35 37.26 37.31 37.26 37.31 3.3K
12:36 37.31 37.36 37.31 37.36 8.8K
12:37 37.36 37.36 37.34 37.34 3.7K
12:38 37.33 37.34 37.33 37.34 6.1K
12:39 37.33 37.34 37.31 37.34 2.2K
12:40 37.35 37.35 37.34 37.34 8.4K
12:41 37.34 37.39 37.34 37.37 6.8K
12:42 37.38 37.38 37.35 37.37 3.3K
12:43 37.37 37.37 37.37 37.37 3.0K
12:44 37.36 37.36 37.36 37.35 3.0K
12:45 37.36 37.41 37.35 37.39 7.4K
12:46 37.39 37.40 37.37 37.39 9.9K
12:47 37.38 37.38 37.35 37.35 11.5K
12:48 37.37 37.38 37.36 37.38 2.8K
12:49 37.39 37.46 37.39 37.46 12.3K
12:50 37.46 37.48 37.43 37.43 14.8K
12:51 37.44 37.48 37.43 37.48 8.8K
12:52 37.49 37.52 37.48 37.49 9.3K
12:53 37.48 37.48 37.45 37.48 3.3K
12:54 37.48 37.48 37.46 37.46 3.8K
12:55 37.49 37.51 37.49 37.51 7.9K
12:56 37.54 37.59 37.53 37.59 9.7K
12:57 37.58 37.60 37.57 37.60 23.7K
12:58 37.58 37.60 37.57 37.60 5.0K
12:59 37.59 37.61 37.59 37.60 3.2K
13:00 37.62 37.62 37.61 37.60 13.6K
13:01 37.56 37.56 37.53 37.53 13.1K
13:02 37.53 37.55 37.51 37.51 6.2K
13:03 37.52 37.53 37.49 37.50 7.4K
13:04 37.50 37.52 37.50 37.49 4.8K
13:05 37.46 37.48 37.46 37.48 3.6K
13:06 37.49 37.53 37.49 37.49 27.7K
13:07 37.49 37.49 37.42 37.42 9.8K
13:08 37.43 37.44 37.40 37.40 7.3K
13:09 37.41 37.42 37.40 37.42 4.1K
13:10 37.42 37.42 37.39 37.39 5.0K
13:11 37.36 37.38 37.36 37.38 3.5K
13:12 37.36 37.39 37.36 37.38 12.4K
13:13 37.39 37.39 37.39 37.39 1.5K
13:14 37.45 37.46 37.44 37.44 4.4K
13:15 37.45 37.45 37.43 37.43 4.1K
13:16 37.41 37.46 37.40 37.46 9.1K
13:17 37.46 37.49 37.46 37.49 6.0K
13:18 37.52 37.54 37.52 37.54 0.9K
13:19 37.54 37.56 37.52 37.52 7.2K
13:20 37.54 37.56 37.54 37.56 4.1K
13:21 37.54 37.56 37.49 37.49 5.6K
13:22 37.50 37.55 37.50 37.55 2.2K
13:23 37.52 37.55 37.52 37.54 4.4K
13:24 37.54 37.54 37.52 37.53 6.1K
13:25 37.52 37.53 37.52 37.53 3.2K
13:26 37.52 37.56 37.51 37.56 7.0K
13:27 37.58 37.58 37.54 37.55 2.4K
13:28 37.53 37.53 37.49 37.49 5.7K
13:29 37.51 37.53 37.51 37.52 5.3K
13:30 37.54 37.54 37.44 37.44 5.5K
13:31 37.46 37.50 37.46 37.49 7.9K
13:32 37.49 37.55 37.49 37.55 2.1K
13:33 37.55 37.55 37.47 37.47 9.2K
13:35 37.48 37.49 37.46 37.46 10.0K
13:36 37.49 37.49 37.44 37.44 3.1K
13:37 37.42 37.42 37.37 37.38 15.1K
13:38 37.36 37.37 37.33 37.34 12.0K
13:39 37.32 37.34 37.32 37.34 6.0K
13:40 37.33 37.34 37.32 37.32 3.0K
13:41 37.33 37.33 37.29 37.30 4.1K
13:42 37.29 37.29 37.27 37.29 6.6K
13:43 37.30 37.32 37.30 37.30 2.3K
13:44 37.30 37.30 37.24 37.27 53.5K
13:45 37.28 37.28 37.22 37.22 13.2K
13:46 37.21 37.24 37.19 37.24 12.2K
13:47 37.25 37.27 37.23 37.27 18.5K
13:48 37.25 37.25 37.19 37.19 17.7K
13:49 37.23 37.24 37.22 37.24 4.4K
13:50 37.25 37.27 37.25 37.24 3.1K
13:51 37.28 37.31 37.28 37.31 0.9K
13:52 37.30 37.31 37.30 37.31 1.7K
13:53 37.30 37.32 37.30 37.31 2.0K
13:54 37.28 37.28 37.24 37.24 2.7K
13:55 37.24 37.24 37.23 37.24 5.0K
13:56 37.25 37.27 37.23 37.23 19.3K
13:57 37.22 37.26 37.22 37.26 4.5K
13:58 37.26 37.29 37.26 37.28 4.1K
13:59 37.30 37.32 37.30 37.32 8.1K
14:00 37.33 37.37 37.32 37.37 4.0K
14:01 37.35 37.42 37.35 37.42 12.5K
14:02 37.42 37.42 37.39 37.39 2.2K
14:03 37.41 37.41 37.38 37.41 4.8K
14:04 37.42 37.42 37.39 37.39 4.3K
14:05 37.39 37.39 37.35 37.35 7.3K
14:06 37.39 37.41 37.37 37.40 5.7K
14:07 37.39 37.39 37.39 37.39 3.2K
14:08 37.38 37.38 37.37 37.37 3.8K
14:09 37.37 37.37 37.35 37.36 1.4K
14:10 37.37 37.42 37.37 37.42 28.3K
14:11 37.44 37.46 37.44 37.44 4.6K
14:12 37.42 37.42 37.42 37.42 3.8K
14:13 37.44 37.44 37.44 37.44 28.4K
14:14 37.44 37.44 37.43 37.42 57.3K
14:15 37.40 37.40 37.35 37.35 10.1K
14:16 37.37 37.38 37.37 37.37 7.3K
14:17 37.40 37.40 37.40 37.40 27.4K
14:18 37.42 37.43 37.42 37.42 42.4K
14:19 37.39 37.41 37.38 37.41 12.5K
14:20 37.40 37.40 37.40 37.40 2.3K
14:21 37.40 37.40 37.40 37.40 2.1K
14:22 37.41 37.44 37.41 37.44 29.5K
14:23 37.41 37.47 37.40 37.47 23.4K
14:24 37.46 37.52 37.46 37.52 9.3K
14:25 37.53 37.53 37.52 37.53 4.8K
14:26 37.51 37.52 37.51 37.52 18.8K
14:27 37.55 37.56 37.55 37.56 3.5K
14:28 37.55 37.57 37.52 37.52 11.7K
14:29 37.50 37.53 37.50 37.53 15.8K
14:30 37.54 37.55 37.54 37.55 14.2K
14:31 37.50 37.50 37.50 37.49 9.0K
14:32 37.47 37.49 37.46 37.47 8.0K
14:33 37.46 37.51 37.46 37.47 30.5K
14:34 37.50 37.51 37.50 37.51 27.9K
14:35 37.51 37.53 37.51 37.51 3.4K
14:36 37.53 37.53 37.50 37.51 4.6K
14:37 37.49 37.53 37.49 37.52 1.2K
14:38 37.54 37.58 37.54 37.57 33.8K
14:39 37.57 37.57 37.54 37.54 3.3K
14:40 37.55 37.56 37.54 37.56 16.5K
14:41 37.57 37.60 37.56 37.58 55.0K
14:42 37.59 37.61 37.58 37.59 3.1K
14:43 37.56 37.68 37.56 37.68 29.2K
14:44 37.66 37.66 37.56 37.56 14.5K
14:45 37.56 37.57 37.51 37.51 8.6K
14:46 37.57 37.57 37.55 37.55 1.9K
14:47 37.56 37.57 37.52 37.52 6.9K
14:48 37.54 37.58 37.54 37.58 1.2K
14:49 37.58 37.59 37.58 37.58 3.2K
14:50 37.56 37.57 37.55 37.57 2.8K
14:51 37.56 37.58 37.50 37.51 9.1K
14:52 37.50 37.50 37.50 37.49 9.4K
14:53 37.51 37.52 37.51 37.52 41.6K
14:54 37.52 37.53 37.52 37.53 30.0K
14:55 37.55 37.55 37.51 37.53 4.8K
14:56 37.53 37.53 37.50 37.49 9.0K
14:57 37.49 37.51 37.49 37.50 14.9K
14:58 37.50 37.53 37.50 37.50 46.9K
14:59 37.50 37.56 37.50 37.53 14.7K
15:00 37.53 37.54 37.52 37.53 11.5K
15:01 37.53 37.53 37.47 37.47 5.2K
15:02 37.50 37.50 37.48 37.49 1.0K
15:03 37.50 37.50 37.47 37.47 9.0K
15:04 37.50 37.51 37.50 37.49 1.9K
15:05 37.47 37.47 37.43 37.43 22.5K
15:06 37.42 37.43 37.41 37.42 7.1K
15:07 37.39 37.39 37.37 37.38 10.7K
15:08 37.38 37.41 37.38 37.41 2.6K
15:09 37.37 37.41 37.37 37.40 7.9K
15:10 37.42 37.42 37.40 37.40 1.8K
15:11 37.41 37.43 37.41 37.43 5.5K
15:12 37.44 37.49 37.44 37.48 2.8K
15:13 37.48 37.48 37.44 37.45 5.7K
15:14 37.48 37.52 37.48 37.52 1.5K
15:15 37.52 37.56 37.48 37.56 18.8K
15:16 37.55 37.57 37.55 37.57 6.0K
15:17 37.56 37.58 37.56 37.58 9.9K
15:18 37.61 37.62 37.61 37.60 1.6K
15:19 37.59 37.60 37.59 37.60 2.2K
15:20 37.62 37.66 37.61 37.66 7.4K
15:21 37.65 37.67 37.65 37.67 17.1K
15:22 37.66 37.75 37.66 37.75 20.3K
15:23 37.74 37.74 37.65 37.66 32.3K
15:24 37.66 37.66 37.62 37.64 11.5K
15:25 37.62 37.62 37.60 37.60 20.8K
15:26 37.61 37.67 37.61 37.67 14.8K
15:27 37.69 37.73 37.68 37.73 6.0K
15:28 37.73 37.76 37.73 37.74 11.9K
15:29 37.74 37.75 37.71 37.71 9.0K
15:30 37.70 37.72 37.70 37.71 10.1K
15:31 37.70 37.77 37.70 37.77 10.4K
15:32 37.78 37.78 37.72 37.72 20.1K
15:33 37.71 37.72 37.71 37.71 3.3K
15:34 37.71 37.71 37.65 37.65 14.7K
15:35 37.65 37.70 37.65 37.67 3.8K
15:36 37.67 37.71 37.66 37.70 8.3K
15:37 37.69 37.70 37.62 37.62 10.1K
15:38 37.62 37.65 37.62 37.63 22.7K
15:39 37.63 37.63 37.59 37.62 18.1K
15:40 37.61 37.62 37.61 37.61 2.8K
15:41 37.60 37.64 37.60 37.64 2.0K
15:42 37.64 37.68 37.63 37.67 5.1K
15:43 37.65 37.65 37.63 37.64 5.1K
15:44 37.65 37.65 37.59 37.60 7.1K
15:45 37.61 37.69 37.61 37.69 26.1K
15:46 37.67 37.70 37.67 37.68 11.9K
15:47 37.70 37.77 37.70 37.76 23.9K
15:48 37.77 37.84 37.77 37.81 35.4K
15:49 37.81 37.86 37.79 37.82 57.6K
15:50 37.82 37.89 37.82 37.88 60.9K
15:51 37.91 37.91 37.85 37.88 21.2K
15:52 37.87 37.91 37.87 37.90 8.0K
15:53 37.89 37.89 37.87 37.87 26.9K
15:54 37.87 37.89 37.85 37.88 31.4K
15:55 37.90 37.91 37.87 37.91 86.5K
15:56 37.92 37.93 37.89 37.92 16.5K
15:57 37.91 37.95 37.91 37.95 18.7K
15:58 37.93 37.93 37.85 37.88 49.9K
15:59 37.87 37.95 37.87 37.94 163.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし