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 35.47 35.47 35.34 35.34 480.9K
09:31 35.33 35.33 35.26 35.32 52.8K
09:32 35.31 35.46 35.31 35.43 50.9K
09:33 35.41 35.48 35.40 35.48 20.1K
09:34 35.43 35.47 35.41 35.44 9.0K
09:35 35.44 35.62 35.44 35.61 55.7K
09:36 35.65 35.72 35.64 35.72 32.5K
09:37 35.72 35.81 35.72 35.76 45.7K
09:38 35.75 35.75 35.68 35.71 31.5K
09:39 35.68 35.75 35.68 35.68 22.6K
09:40 35.69 35.75 35.69 35.75 33.4K
09:41 35.77 35.83 35.77 35.80 24.2K
09:42 35.80 35.81 35.75 35.79 32.5K
09:43 35.75 35.84 35.75 35.84 20.0K
09:44 35.84 35.84 35.79 35.82 14.4K
09:45 35.80 36.01 35.80 35.99 51.2K
09:46 36.01 36.12 36.01 36.09 32.9K
09:47 36.07 36.07 35.97 35.99 26.8K
09:48 36.03 36.12 36.03 36.11 32.7K
09:49 36.05 36.08 36.03 36.08 25.1K
09:50 36.09 36.22 36.09 36.21 29.8K
09:51 36.22 36.23 36.11 36.13 37.3K
09:52 36.08 36.14 36.08 36.13 19.8K
09:53 36.11 36.11 36.02 36.03 13.0K
09:54 36.05 36.09 36.05 36.05 38.5K
09:55 36.08 36.08 36.03 36.04 17.0K
09:56 36.07 36.10 36.06 36.07 51.7K
09:57 36.07 36.09 36.04 36.04 23.1K
09:58 36.02 36.11 36.02 36.11 52.2K
09:59 36.09 36.10 36.05 36.10 33.9K
10:00 36.18 36.24 36.15 36.15 50.4K
10:01 36.12 36.17 36.07 36.07 44.6K
10:02 36.06 36.06 35.97 35.97 19.3K
10:03 35.98 36.04 35.98 36.03 17.3K
10:04 36.02 36.02 35.94 35.98 11.2K
10:05 35.99 35.99 35.83 35.85 29.8K
10:06 35.90 35.92 35.84 35.84 14.7K
10:07 35.85 35.92 35.85 35.88 18.2K
10:08 35.89 35.89 35.87 35.88 7.6K
10:09 35.89 35.94 35.88 35.94 31.1K
10:10 35.92 35.98 35.91 35.96 13.5K
10:11 35.98 36.01 35.94 35.94 10.1K
10:12 35.95 36.00 35.95 35.98 7.7K
10:13 35.97 35.97 35.88 35.88 8.5K
10:14 35.86 35.90 35.86 35.90 23.4K
10:15 35.87 35.92 35.84 35.84 16.5K
10:16 35.83 35.83 35.72 35.80 8.6K
10:17 35.82 35.93 35.81 35.91 13.6K
10:18 35.92 35.98 35.92 35.98 14.6K
10:19 35.99 36.00 35.95 35.98 6.8K
10:20 35.96 36.04 35.94 35.94 8.8K
10:21 35.92 36.03 35.92 35.98 6.7K
10:22 35.99 36.08 35.98 36.02 12.3K
10:23 36.01 36.02 35.99 35.99 4.3K
10:24 35.99 36.00 35.91 35.91 5.1K
10:25 35.92 35.96 35.91 35.92 11.9K
10:26 35.88 36.02 35.88 36.02 26.2K
10:27 36.01 36.05 35.98 35.98 19.1K
10:28 36.01 36.06 35.99 36.06 8.9K
10:29 36.05 36.06 36.04 36.03 3.7K
10:30 36.00 36.03 36.00 36.03 8.3K
10:31 36.03 36.07 36.03 36.07 19.0K
10:32 36.03 36.05 36.00 36.00 7.1K
10:33 36.00 36.06 36.00 36.05 19.7K
10:34 36.02 36.03 36.01 36.02 12.7K
10:35 36.02 36.04 36.01 36.02 3.9K
10:36 36.01 36.09 36.01 36.08 4.0K
10:37 36.05 36.06 36.00 36.00 6.1K
10:38 36.00 36.00 35.94 35.94 4.1K
10:39 35.92 35.94 35.92 35.93 3.4K
10:40 35.94 35.94 35.90 35.90 8.9K
10:41 35.92 35.92 35.91 35.91 3.2K
10:42 35.90 35.91 35.87 35.87 13.5K
10:43 35.87 35.90 35.84 35.90 14.5K
10:44 35.92 35.94 35.91 35.91 22.3K
10:45 35.91 35.94 35.88 35.89 5.8K
10:46 35.91 35.96 35.91 35.93 7.8K
10:47 35.92 35.94 35.89 35.90 15.5K
10:48 35.87 35.89 35.86 35.88 5.0K
10:49 35.86 35.94 35.86 35.94 7.9K
10:50 35.95 35.96 35.89 35.89 13.1K
10:51 35.87 35.87 35.86 35.86 8.0K
10:52 35.86 35.86 35.83 35.86 22.6K
10:53 35.85 35.88 35.84 35.85 7.2K
10:54 35.85 35.87 35.85 35.86 4.5K
10:55 35.84 35.84 35.74 35.76 10.4K
10:56 35.78 35.81 35.78 35.78 6.6K
10:57 35.78 35.81 35.77 35.81 9.1K
10:58 35.78 35.82 35.78 35.80 5.3K
10:59 35.82 35.85 35.82 35.85 4.3K
11:00 35.83 35.88 35.83 35.85 5.7K
11:01 35.87 35.87 35.85 35.85 15.0K
11:02 35.84 35.88 35.80 35.86 9.9K
11:03 35.86 35.89 35.86 35.87 16.7K
11:04 35.87 35.87 35.77 35.77 15.6K
11:05 35.75 35.76 35.70 35.70 12.4K
11:06 35.67 35.67 35.61 35.63 43.2K
11:07 35.64 35.66 35.63 35.64 26.7K
11:08 35.68 35.68 35.65 35.67 8.6K
11:09 35.71 35.71 35.68 35.68 5.3K
11:10 35.67 35.70 35.66 35.70 7.6K
11:11 35.67 35.67 35.67 35.67 1.4K
11:12 35.71 35.73 35.70 35.73 11.7K
11:13 35.72 35.76 35.72 35.76 4.6K
11:14 35.74 35.82 35.74 35.82 8.3K
11:15 35.84 35.89 35.82 35.86 25.6K
11:16 35.86 35.88 35.84 35.88 7.1K
11:17 35.88 35.89 35.80 35.80 21.6K
11:18 35.77 35.77 35.72 35.73 6.6K
11:19 35.71 35.74 35.71 35.72 18.3K
11:20 35.72 35.75 35.72 35.75 6.6K
11:21 35.75 35.76 35.75 35.76 3.7K
11:22 35.72 35.72 35.72 35.72 2.9K
11:23 35.72 35.73 35.72 35.73 1.8K
11:24 35.70 35.71 35.68 35.71 5.8K
11:25 35.70 35.70 35.64 35.64 3.3K
11:26 35.68 35.69 35.68 35.68 8.4K
11:27 35.68 35.75 35.68 35.75 10.1K
11:28 35.74 35.76 35.72 35.72 4.1K
11:29 35.73 35.75 35.71 35.74 3.7K
11:30 35.74 35.74 35.71 35.71 3.1K
11:31 35.66 35.66 35.65 35.65 3.9K
11:32 35.68 35.69 35.68 35.69 2.0K
11:33 35.68 35.68 35.65 35.66 4.5K
11:34 35.64 35.64 35.63 35.63 4.3K
11:35 35.63 35.63 35.54 35.54 13.8K
11:36 35.53 35.55 35.49 35.49 26.1K
11:37 35.49 35.53 35.49 35.53 5.1K
11:38 35.53 35.53 35.50 35.52 2.4K
11:39 35.51 35.54 35.51 35.52 3.5K
11:40 35.49 35.49 35.45 35.48 15.8K
11:41 35.51 35.57 35.51 35.57 3.2K
11:42 35.57 35.58 35.56 35.57 3.0K
11:43 35.57 35.58 35.57 35.58 8.4K
11:44 35.53 35.53 35.53 35.53 1.6K
11:45 35.53 35.58 35.52 35.58 6.7K
11:46 35.56 35.60 35.56 35.57 3.8K
11:47 35.57 35.59 35.57 35.59 4.2K
11:48 35.58 35.58 35.54 35.54 1.8K
11:49 35.54 35.54 35.47 35.48 4.7K
11:50 35.46 35.47 35.46 35.46 16.6K
11:51 35.42 35.42 35.38 35.38 13.1K
11:52 35.38 35.38 35.36 35.36 5.5K
11:53 35.35 35.35 35.34 35.34 3.0K
11:54 35.34 35.38 35.34 35.38 12.2K
11:55 35.39 35.41 35.38 35.40 12.1K
11:56 35.42 35.43 35.38 35.38 13.5K
11:57 35.35 35.35 35.34 35.34 2.3K
11:58 35.37 35.37 35.37 35.37 8.9K
11:59 35.38 35.38 35.37 35.37 5.9K
12:00 35.40 35.44 35.40 35.44 16.1K
12:01 35.44 35.46 35.43 35.45 11.8K
12:02 35.45 35.48 35.43 35.43 6.3K
12:03 35.43 35.48 35.43 35.48 2.3K
12:04 35.51 35.51 35.44 35.44 9.1K
12:05 35.46 35.50 35.46 35.50 10.8K
12:06 35.51 35.53 35.46 35.46 49.4K
12:07 35.46 35.46 35.41 35.45 4.1K
12:08 35.45 35.45 35.39 35.41 5.1K
12:09 35.38 35.38 35.34 35.35 24.4K
12:10 35.37 35.43 35.37 35.43 3.1K
12:11 35.42 35.48 35.42 35.48 11.6K
12:12 35.50 35.50 35.44 35.44 36.5K
12:13 35.44 35.44 35.43 35.44 5.1K
12:14 35.43 35.44 35.41 35.44 8.5K
12:15 35.43 35.50 35.43 35.49 7.1K
12:16 35.44 35.44 35.39 35.42 6.4K
12:17 35.44 35.44 35.40 35.40 8.1K
12:18 35.42 35.44 35.42 35.44 3.8K
12:19 35.41 35.47 35.40 35.47 16.4K
12:20 35.46 35.47 35.39 35.41 6.1K
12:21 35.45 35.49 35.45 35.46 35.8K
12:22 35.43 35.45 35.43 35.45 4.8K
12:23 35.40 35.40 35.33 35.33 7.0K
12:24 35.33 35.33 35.28 35.31 13.4K
12:25 35.31 35.31 35.25 35.25 13.1K
12:26 35.27 35.33 35.27 35.32 9.9K
12:27 35.32 35.34 35.30 35.33 21.7K
12:28 35.30 35.30 35.27 35.27 4.6K
12:29 35.26 35.31 35.26 35.30 7.9K
12:30 35.32 35.33 35.32 35.32 4.6K
12:31 35.33 35.34 35.30 35.34 22.4K
12:32 35.34 35.35 35.33 35.35 6.6K
12:33 35.36 35.37 35.35 35.35 9.8K
12:34 35.35 35.39 35.35 35.38 9.1K
12:35 35.36 35.40 35.35 35.39 8.3K
12:36 35.42 35.42 35.39 35.42 4.4K
12:37 35.43 35.43 35.40 35.41 3.6K
12:38 35.40 35.40 35.36 35.35 3.0K
12:39 35.35 35.36 35.35 35.36 2.1K
12:40 35.36 35.36 35.35 35.35 5.0K
12:41 35.38 35.38 35.38 35.38 0.3K
12:42 35.40 35.43 35.40 35.43 10.3K
12:43 35.44 35.44 35.42 35.42 11.9K
12:44 35.41 35.41 35.39 35.39 1.7K
12:45 35.39 35.40 35.38 35.39 6.0K
12:47 35.41 35.43 35.41 35.42 2.1K
12:48 35.37 35.37 35.32 35.33 5.4K
12:49 35.33 35.36 35.33 35.36 12.3K
12:50 35.37 35.41 35.37 35.41 2.6K
12:51 35.44 35.45 35.44 35.45 5.2K
12:52 35.43 35.43 35.43 35.43 3.5K
12:54 35.35 35.35 35.35 35.35 0.9K
12:55 35.37 35.41 35.37 35.41 2.7K
12:56 35.44 35.44 35.44 35.44 0.9K
12:57 35.42 35.43 35.41 35.43 7.1K
12:58 35.42 35.42 35.42 35.42 1.0K
12:59 35.41 35.41 35.40 35.41 13.9K
13:00 35.41 35.45 35.41 35.45 6.9K
13:01 35.46 35.46 35.44 35.46 3.3K
13:02 35.49 35.49 35.46 35.49 3.2K
13:03 35.48 35.51 35.48 35.51 2.8K
13:04 35.52 35.52 35.51 35.51 4.9K
13:05 35.52 35.52 35.50 35.51 5.3K
13:06 35.52 35.52 35.47 35.47 3.2K
13:07 35.49 35.50 35.49 35.50 1.9K
13:08 35.49 35.49 35.47 35.47 1.6K
13:09 35.44 35.44 35.43 35.43 1.3K
13:10 35.41 35.42 35.41 35.42 18.3K
13:11 35.38 35.38 35.36 35.36 5.8K
13:12 35.35 35.35 35.34 35.35 10.4K
13:13 35.35 35.38 35.35 35.38 6.6K
13:14 35.38 35.39 35.37 35.37 1.0K
13:15 35.37 35.41 35.37 35.40 12.4K
13:16 35.43 35.44 35.41 35.44 2.5K
13:17 35.42 35.42 35.41 35.41 6.8K
13:18 35.44 35.45 35.44 35.45 0.9K
13:19 35.48 35.48 35.48 35.48 4.2K
13:20 35.48 35.48 35.48 35.48 6.2K
13:21 35.48 35.48 35.45 35.45 1.8K
13:22 35.46 35.46 35.46 35.46 0.5K
13:23 35.47 35.47 35.47 35.47 1.3K
13:24 35.48 35.49 35.48 35.49 2.6K
13:25 35.51 35.51 35.51 35.51 0.5K
13:26 35.54 35.55 35.50 35.50 7.7K
13:27 35.54 35.54 35.54 35.53 2.2K
13:28 35.55 35.57 35.55 35.55 2.4K
13:29 35.55 35.57 35.53 35.53 2.2K
13:30 35.54 35.58 35.54 35.58 3.4K
13:31 35.58 35.58 35.56 35.56 1.2K
13:32 35.57 35.62 35.57 35.62 6.9K
13:33 35.60 35.60 35.56 35.59 2.3K
13:34 35.59 35.60 35.56 35.59 8.6K
13:35 35.60 35.60 35.59 35.59 4.3K
13:36 35.55 35.56 35.53 35.53 0.7K
13:37 35.53 35.55 35.50 35.49 18.4K
13:38 35.49 35.49 35.48 35.48 4.2K
13:39 35.47 35.50 35.47 35.50 3.1K
13:40 35.51 35.51 35.51 35.51 2.7K
13:41 35.54 35.54 35.54 35.54 0.6K
13:42 35.53 35.54 35.53 35.53 3.3K
13:43 35.50 35.51 35.50 35.51 1.1K
13:44 35.53 35.53 35.51 35.51 3.0K
13:45 35.53 35.53 35.53 35.52 3.8K
13:46 35.55 35.55 35.55 35.55 1.4K
13:47 35.51 35.51 35.51 35.51 0.9K
13:48 35.52 35.53 35.52 35.53 3.8K
13:50 35.52 35.59 35.52 35.59 5.8K
13:51 35.60 35.60 35.59 35.59 0.7K
13:52 35.57 35.67 35.55 35.67 14.0K
13:53 35.67 35.70 35.66 35.66 20.0K
13:54 35.64 35.65 35.64 35.65 3.6K
13:55 35.63 35.63 35.63 35.63 0.8K
13:56 35.62 35.63 35.61 35.63 2.2K
13:57 35.62 35.62 35.61 35.61 2.0K
13:58 35.61 35.62 35.61 35.62 4.9K
14:00 35.61 35.61 35.61 35.60 4.6K
14:02 35.57 35.58 35.52 35.52 6.8K
14:03 35.52 35.53 35.48 35.48 2.4K
14:04 35.44 35.44 35.40 35.40 7.3K
14:05 35.40 35.40 35.38 35.38 4.6K
14:06 35.37 35.38 35.36 35.38 7.5K
14:07 35.39 35.39 35.39 35.39 0.4K
14:08 35.40 35.40 35.38 35.38 6.7K
14:09 35.36 35.36 35.32 35.34 4.8K
14:10 35.33 35.36 35.32 35.36 8.1K
14:11 35.33 35.36 35.33 35.36 1.4K
14:12 35.36 35.36 35.33 35.34 3.6K
14:13 35.36 35.39 35.36 35.39 2.5K
14:14 35.40 35.41 35.40 35.41 3.7K
14:15 35.44 35.44 35.36 35.36 16.6K
14:16 35.35 35.35 35.35 35.35 0.8K
14:17 35.32 35.33 35.30 35.32 7.1K
14:18 35.33 35.33 35.28 35.30 13.1K
14:19 35.34 35.34 35.32 35.32 1.3K
14:20 35.32 35.37 35.31 35.37 14.2K
14:21 35.36 35.37 35.36 35.37 4.4K
14:22 35.37 35.41 35.37 35.41 4.2K
14:23 35.42 35.44 35.42 35.44 0.9K
14:24 35.43 35.45 35.43 35.42 3.4K
14:25 35.42 35.42 35.42 35.42 1.0K
14:26 35.37 35.37 35.34 35.36 4.2K
14:27 35.42 35.42 35.40 35.40 6.0K
14:28 35.38 35.38 35.38 35.38 0.7K
14:29 35.38 35.38 35.38 35.38 1.8K
14:30 35.37 35.39 35.37 35.39 1.2K
14:31 35.38 35.38 35.38 35.38 2.3K
14:32 35.31 35.31 35.28 35.28 2.2K
14:33 35.29 35.30 35.28 35.30 9.3K
14:34 35.37 35.38 35.37 35.38 1.7K
14:35 35.38 35.38 35.35 35.35 1.4K
14:36 35.35 35.45 35.35 35.45 25.7K
14:37 35.42 35.43 35.42 35.42 7.1K
14:40 35.36 35.36 35.32 35.32 4.9K
14:41 35.32 35.33 35.30 35.31 3.0K
14:42 35.30 35.30 35.30 35.30 0.7K
14:43 35.30 35.30 35.29 35.29 9.6K
14:44 35.29 35.30 35.29 35.30 1.6K
14:45 35.27 35.27 35.23 35.23 6.2K
14:46 35.22 35.25 35.18 35.18 12.9K
14:47 35.17 35.20 35.17 35.17 7.0K
14:48 35.19 35.32 35.19 35.32 16.3K
14:49 35.33 35.39 35.33 35.36 6.9K
14:50 35.37 35.51 35.37 35.49 36.9K
14:51 35.48 35.55 35.47 35.54 7.6K
14:52 35.52 35.56 35.52 35.53 15.8K
14:53 35.56 35.56 35.56 35.56 0.8K
14:54 35.56 35.56 35.51 35.53 12.1K
14:55 35.52 35.52 35.48 35.48 4.1K
14:56 35.46 35.46 35.45 35.46 9.7K
14:57 35.48 35.48 35.42 35.42 3.0K
14:58 35.41 35.42 35.41 35.42 7.1K
14:59 35.42 35.42 35.41 35.42 1.3K
15:00 35.43 35.46 35.43 35.46 7.3K
15:01 35.44 35.44 35.41 35.41 3.1K
15:02 35.41 35.44 35.41 35.42 4.7K
15:03 35.42 35.43 35.36 35.37 44.8K
15:04 35.41 35.47 35.41 35.47 21.9K
15:05 35.48 35.54 35.48 35.50 16.5K
15:06 35.50 35.55 35.50 35.55 5.0K
15:07 35.53 35.53 35.51 35.51 14.4K
15:08 35.52 35.52 35.50 35.50 1.2K
15:09 35.47 35.47 35.47 35.47 0.8K
15:10 35.46 35.47 35.45 35.45 6.2K
15:11 35.45 35.45 35.41 35.41 2.3K
15:12 35.44 35.44 35.43 35.43 4.8K
15:13 35.41 35.41 35.38 35.38 2.0K
15:14 35.36 35.36 35.22 35.22 31.2K
15:15 35.22 35.24 35.20 35.20 12.4K
15:16 35.24 35.28 35.24 35.27 20.5K
15:17 35.28 35.28 35.27 35.28 3.9K
15:18 35.31 35.31 35.29 35.28 4.9K
15:19 35.30 35.31 35.30 35.31 11.6K
15:20 35.32 35.33 35.28 35.28 4.6K
15:21 35.27 35.32 35.27 35.29 23.5K
15:22 35.28 35.29 35.27 35.27 15.9K
15:23 35.21 35.24 35.20 35.20 8.4K
15:24 35.21 35.21 35.16 35.17 12.2K
15:25 35.18 35.21 35.18 35.21 4.2K
15:26 35.21 35.21 35.18 35.19 9.9K
15:27 35.21 35.21 35.16 35.16 25.9K
15:28 35.16 35.18 35.15 35.18 42.9K
15:29 35.18 35.19 35.18 35.18 9.9K
15:30 35.19 35.19 35.16 35.18 4.1K
15:31 35.18 35.18 35.14 35.14 14.7K
15:32 35.14 35.16 35.08 35.16 61.6K
15:33 35.16 35.16 35.13 35.14 36.3K
15:34 35.14 35.15 35.12 35.14 24.3K
15:35 35.11 35.18 35.11 35.17 13.1K
15:36 35.19 35.25 35.19 35.25 12.2K
15:37 35.24 35.24 35.20 35.22 4.4K
15:38 35.22 35.25 35.22 35.24 1.5K
15:39 35.21 35.25 35.21 35.25 16.7K
15:40 35.25 35.25 35.25 35.25 0.7K
15:41 35.28 35.30 35.28 35.30 7.5K
15:42 35.27 35.27 35.25 35.26 3.0K
15:43 35.26 35.26 35.22 35.22 15.9K
15:44 35.23 35.25 35.23 35.24 29.8K
15:45 35.22 35.22 35.20 35.22 4.3K
15:46 35.21 35.24 35.20 35.20 14.0K
15:47 35.20 35.24 35.20 35.24 1.7K
15:48 35.23 35.29 35.23 35.28 7.7K
15:49 35.29 35.30 35.27 35.28 18.6K
15:50 35.26 35.31 35.26 35.28 24.1K
15:51 35.30 35.30 35.26 35.26 3.1K
15:52 35.26 35.26 35.23 35.23 3.7K
15:53 35.23 35.23 35.19 35.19 15.9K
15:54 35.17 35.20 35.17 35.20 12.7K
15:55 35.20 35.23 35.20 35.22 7.2K
15:56 35.24 35.24 35.21 35.23 10.5K
15:57 35.23 35.23 35.20 35.21 3.4K
15:58 35.20 35.21 35.18 35.21 57.1K
15:59 35.20 35.22 35.16 35.21 113.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし