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 37.16 37.19 37.13 37.13 149.0K
09:31 37.14 37.15 37.12 37.15 6.1K
09:32 37.17 37.17 37.12 37.12 18.5K
09:33 37.14 37.15 37.14 37.14 10.2K
09:34 37.14 37.14 37.08 37.08 8.7K
09:35 37.09 37.10 37.08 37.10 46.8K
09:36 37.11 37.13 37.09 37.09 13.6K
09:37 37.08 37.08 36.94 36.96 24.2K
09:38 36.98 37.02 36.96 36.96 4.5K
09:39 36.97 36.98 36.90 36.90 48.2K
09:40 36.92 36.92 36.86 36.86 22.8K
09:41 36.87 36.90 36.87 36.89 19.3K
09:42 36.89 36.92 36.86 36.86 17.4K
09:43 36.80 36.82 36.74 36.74 46.2K
09:44 36.75 36.75 36.68 36.70 45.2K
09:45 36.68 36.70 36.51 36.56 120.3K
09:46 36.62 36.63 36.58 36.58 50.6K
09:47 36.68 36.68 36.64 36.64 46.6K
09:48 36.63 36.69 36.63 36.69 15.9K
09:49 36.66 36.66 36.61 36.61 30.7K
09:50 36.61 36.62 36.57 36.57 33.6K
09:51 36.56 36.63 36.56 36.61 36.6K
09:52 36.64 36.65 36.61 36.62 18.1K
09:53 36.62 36.62 36.56 36.57 23.1K
09:54 36.58 36.66 36.58 36.66 19.6K
09:55 36.66 36.71 36.65 36.70 34.9K
09:56 36.71 36.73 36.70 36.71 18.8K
09:57 36.71 36.77 36.71 36.76 10.9K
09:58 36.75 36.80 36.75 36.80 19.4K
09:59 36.83 36.85 36.81 36.81 5.9K
10:00 36.81 36.81 36.76 36.76 41.1K
10:01 36.78 36.80 36.78 36.78 7.9K
10:02 36.79 36.79 36.73 36.73 3.3K
10:03 36.73 36.77 36.72 36.77 6.1K
10:04 36.77 36.77 36.75 36.75 2.6K
10:05 36.75 36.75 36.71 36.71 1.5K
10:06 36.71 36.71 36.65 36.65 10.5K
10:07 36.64 36.64 36.62 36.63 10.8K
10:08 36.61 36.66 36.61 36.62 11.8K
10:09 36.61 36.63 36.61 36.61 39.6K
10:10 36.60 36.60 36.57 36.57 29.9K
10:11 36.58 36.58 36.53 36.54 12.8K
10:12 36.54 36.54 36.45 36.45 51.6K
10:13 36.45 36.49 36.45 36.46 24.0K
10:14 36.48 36.52 36.48 36.52 20.9K
10:15 36.53 36.55 36.53 36.55 20.7K
10:16 36.57 36.63 36.57 36.61 23.9K
10:17 36.60 36.60 36.55 36.56 20.5K
10:18 36.57 36.57 36.56 36.56 17.2K
10:19 36.54 36.54 36.50 36.51 5.6K
10:20 36.50 36.52 36.50 36.50 26.0K
10:21 36.47 36.48 36.47 36.48 8.2K
10:22 36.49 36.56 36.49 36.56 13.8K
10:23 36.54 36.56 36.54 36.55 2.4K
10:24 36.56 36.58 36.55 36.58 9.1K
10:25 36.59 36.59 36.56 36.58 5.9K
10:26 36.55 36.57 36.54 36.57 1.9K
10:27 36.56 36.56 36.55 36.56 3.5K
10:28 36.55 36.55 36.55 36.55 0.7K
10:29 36.57 36.58 36.56 36.56 7.3K
10:30 36.57 36.57 36.57 36.57 2.0K
10:31 36.55 36.55 36.52 36.52 25.4K
10:32 36.52 36.52 36.48 36.50 43.9K
10:33 36.51 36.51 36.51 36.51 5.2K
10:34 36.53 36.54 36.52 36.54 1.0K
10:35 36.56 36.58 36.55 36.58 4.8K
10:36 36.59 36.59 36.59 36.59 6.7K
10:37 36.59 36.61 36.59 36.60 12.1K
10:38 36.57 36.57 36.54 36.54 4.4K
10:39 36.54 36.55 36.52 36.52 26.9K
10:40 36.52 36.53 36.52 36.52 13.5K
10:41 36.53 36.55 36.53 36.55 5.5K
10:42 36.56 36.57 36.56 36.57 1.0K
10:43 36.56 36.57 36.56 36.57 7.4K
10:44 36.57 36.57 36.57 36.57 4.7K
10:45 36.58 36.58 36.58 36.58 1.1K
10:46 36.58 36.59 36.58 36.59 9.2K
10:47 36.63 36.63 36.62 36.62 5.3K
10:48 36.62 36.64 36.62 36.64 19.7K
10:49 36.63 36.63 36.62 36.62 15.5K
10:50 36.63 36.66 36.63 36.65 6.8K
10:51 36.67 36.67 36.67 36.67 3.1K
10:52 36.64 36.65 36.63 36.64 12.9K
10:53 36.64 36.68 36.64 36.68 7.1K
10:54 36.67 36.67 36.67 36.67 3.0K
10:55 36.66 36.66 36.65 36.65 2.9K
10:56 36.65 36.67 36.65 36.66 4.4K
10:57 36.66 36.66 36.66 36.66 11.8K
10:58 36.65 36.66 36.65 36.66 13.3K
10:59 36.66 36.66 36.64 36.64 7.1K
11:00 36.64 36.64 36.62 36.62 9.5K
11:01 36.62 36.62 36.58 36.62 36.9K
11:02 36.61 36.61 36.55 36.56 17.5K
11:03 36.56 36.56 36.52 36.53 12.6K
11:04 36.52 36.53 36.51 36.53 6.9K
11:05 36.52 36.53 36.52 36.53 2.8K
11:06 36.52 36.52 36.50 36.51 19.6K
11:07 36.50 36.54 36.50 36.54 16.2K
11:09 36.56 36.56 36.56 36.56 3.0K
11:10 36.57 36.59 36.57 36.59 2.9K
11:11 36.59 36.59 36.57 36.57 6.1K
11:12 36.57 36.58 36.56 36.56 12.5K
11:13 36.55 36.55 36.52 36.52 17.0K
11:14 36.52 36.53 36.52 36.53 4.4K
11:15 36.53 36.53 36.51 36.52 6.6K
11:16 36.53 36.53 36.53 36.53 0.6K
11:17 36.56 36.57 36.55 36.57 2.0K
11:18 36.56 36.56 36.56 36.56 2.3K
11:19 36.57 36.60 36.57 36.60 6.8K
11:20 36.62 36.64 36.62 36.64 23.8K
11:21 36.64 36.67 36.64 36.67 5.0K
11:22 36.67 36.67 36.65 36.67 6.3K
11:23 36.66 36.66 36.63 36.63 32.4K
11:24 36.62 36.64 36.62 36.64 13.0K
11:25 36.68 36.68 36.68 36.67 41.6K
11:26 36.66 36.66 36.64 36.65 1.8K
11:27 36.64 36.65 36.64 36.64 4.3K
11:28 36.62 36.62 36.61 36.62 3.8K
11:29 36.62 36.63 36.60 36.62 4.6K
11:30 36.63 36.63 36.60 36.60 4.6K
11:31 36.59 36.63 36.59 36.63 3.0K
11:32 36.63 36.64 36.61 36.61 7.9K
11:33 36.61 36.62 36.61 36.61 2.3K
11:34 36.62 36.64 36.60 36.63 5.9K
11:35 36.63 36.64 36.63 36.64 2.2K
11:36 36.63 36.69 36.63 36.68 14.2K
11:37 36.68 36.68 36.65 36.65 4.1K
11:38 36.66 36.66 36.66 36.66 3.6K
11:39 36.66 36.68 36.66 36.68 2.2K
11:40 36.68 36.69 36.68 36.68 5.8K
11:41 36.67 36.67 36.66 36.67 1.6K
11:42 36.65 36.65 36.64 36.64 0.4K
11:43 36.65 36.67 36.65 36.67 9.1K
11:44 36.67 36.68 36.67 36.67 2.1K
11:45 36.67 36.68 36.67 36.67 12.1K
11:46 36.68 36.69 36.68 36.68 2.1K
11:47 36.67 36.67 36.66 36.66 9.0K
11:49 36.64 36.67 36.64 36.67 1.6K
11:50 36.65 36.65 36.65 36.65 0.3K
11:51 36.65 36.68 36.65 36.68 5.0K
11:52 36.67 36.69 36.67 36.68 18.8K
11:53 36.68 36.71 36.68 36.71 17.5K
11:54 36.71 36.73 36.71 36.73 43.8K
11:55 36.73 36.80 36.73 36.78 32.7K
11:56 36.80 36.82 36.80 36.81 32.7K
11:57 36.80 36.81 36.77 36.77 7.2K
11:58 36.78 36.81 36.78 36.81 8.7K
11:59 36.80 36.81 36.80 36.81 5.8K
12:00 36.80 36.84 36.80 36.82 24.5K
12:01 36.80 36.80 36.75 36.76 19.1K
12:02 36.74 36.77 36.74 36.75 23.2K
12:03 36.77 36.78 36.76 36.76 5.3K
12:04 36.78 36.81 36.78 36.81 1.6K
12:05 36.80 36.80 36.77 36.77 4.6K
12:06 36.75 36.75 36.73 36.73 3.5K
12:07 36.74 36.78 36.74 36.78 8.7K
12:08 36.76 36.76 36.76 36.76 7.7K
12:09 36.78 36.80 36.78 36.80 3.0K
12:10 36.80 36.82 36.80 36.82 13.5K
12:11 36.81 36.81 36.79 36.80 8.8K
12:12 36.79 36.79 36.79 36.79 28.9K
12:13 36.78 36.78 36.78 36.78 0.8K
12:14 36.77 36.77 36.73 36.73 5.6K
12:15 36.74 36.74 36.70 36.70 32.7K
12:16 36.74 36.74 36.72 36.75 7.4K
12:17 36.77 36.77 36.76 36.76 19.0K
12:18 36.72 36.72 36.70 36.70 6.9K
12:19 36.70 36.70 36.70 36.70 4.2K
12:20 36.72 36.73 36.72 36.72 14.9K
12:21 36.70 36.71 36.69 36.69 10.3K
12:22 36.67 36.67 36.66 36.66 14.5K
12:23 36.65 36.65 36.63 36.63 6.5K
12:24 36.66 36.66 36.66 36.66 5.1K
12:25 36.71 36.72 36.71 36.71 24.9K
12:26 36.72 36.74 36.72 36.74 12.5K
12:27 36.76 36.76 36.74 36.74 4.1K
12:28 36.75 36.75 36.75 36.75 1.1K
12:29 36.76 36.76 36.76 36.76 2.7K
12:30 36.76 36.77 36.76 36.77 12.4K
12:31 36.78 36.78 36.78 36.77 1.4K
12:32 36.77 36.79 36.77 36.78 15.1K
12:33 36.77 36.77 36.77 36.77 3.4K
12:34 36.78 36.78 36.77 36.77 3.2K
12:35 36.75 36.75 36.75 36.74 7.4K
12:37 36.71 36.72 36.71 36.72 10.4K
12:38 36.72 36.72 36.71 36.71 113.7K
12:39 36.71 36.72 36.71 36.71 10.1K
12:40 36.73 36.74 36.73 36.74 11.2K
12:41 36.72 36.73 36.71 36.71 16.6K
12:43 36.73 36.74 36.73 36.74 3.8K
12:44 36.73 36.73 36.73 36.73 8.4K
12:45 36.75 36.76 36.75 36.76 3.0K
12:47 36.76 36.76 36.74 36.76 9.3K
12:48 36.75 36.75 36.71 36.71 3.0K
12:49 36.71 36.71 36.71 36.71 3.4K
12:50 36.75 36.75 36.75 36.75 2.5K
12:51 36.74 36.74 36.74 36.74 2.4K
12:52 36.74 36.75 36.74 36.75 5.0K
12:53 36.76 36.76 36.76 36.76 2.7K
12:54 36.77 36.77 36.77 36.77 4.0K
12:56 36.77 36.77 36.76 36.76 7.4K
12:57 36.77 36.77 36.77 36.77 3.8K
12:58 36.78 36.78 36.78 36.78 1.3K
12:59 36.78 36.78 36.78 36.78 12.1K
13:00 36.78 36.81 36.77 36.81 19.1K
13:01 36.80 36.83 36.80 36.82 8.9K
13:02 36.85 36.88 36.85 36.88 9.4K
13:03 36.85 36.85 36.85 36.85 10.0K
13:04 36.85 36.85 36.85 36.85 6.0K
13:05 36.87 36.89 36.87 36.89 16.3K
13:06 36.89 36.97 36.89 36.96 36.7K
13:07 36.94 36.98 36.94 36.94 19.9K
13:08 36.94 36.94 36.92 36.93 11.7K
13:09 36.94 36.94 36.93 36.93 13.1K
13:10 36.95 36.99 36.94 36.99 24.5K
13:11 36.98 37.04 36.97 37.04 41.7K
13:12 37.04 37.04 37.01 37.00 21.1K
13:13 37.00 37.01 37.00 37.01 20.2K
13:14 37.02 37.03 37.01 37.02 21.2K
13:15 37.02 37.07 37.02 37.07 24.3K
13:16 37.07 37.10 37.07 37.08 17.8K
13:17 37.09 37.09 37.07 37.07 14.5K
13:18 37.07 37.08 37.07 37.08 1.4K
13:19 37.09 37.15 37.09 37.15 14.5K
13:20 37.13 37.13 37.11 37.12 13.1K
13:21 37.11 37.11 37.09 37.09 8.7K
13:22 37.08 37.12 37.08 37.12 6.2K
13:23 37.13 37.16 37.13 37.15 13.7K
13:24 37.16 37.17 37.15 37.17 14.2K
13:25 37.15 37.15 37.11 37.11 12.5K
13:26 37.11 37.11 37.11 37.10 17.8K
13:27 37.07 37.09 37.07 37.09 25.4K
13:28 37.12 37.13 37.12 37.13 10.2K
13:29 37.13 37.13 37.13 37.13 5.9K
13:30 37.11 37.13 37.09 37.11 13.5K
13:31 37.12 37.12 37.12 37.12 5.6K
13:32 37.14 37.14 37.12 37.12 17.3K
13:33 37.15 37.16 37.15 37.16 2.9K
13:34 37.15 37.15 37.10 37.10 5.3K
13:35 37.10 37.10 37.06 37.06 15.5K
13:36 37.05 37.05 37.04 37.03 11.5K
13:37 37.01 37.01 36.99 37.00 16.7K
13:38 36.97 37.03 36.97 37.03 10.0K
13:39 37.04 37.04 37.00 37.01 14.6K
13:40 37.00 37.02 37.00 37.01 23.4K
13:42 36.98 37.00 36.98 37.01 4.2K
13:43 37.02 37.03 37.02 37.02 7.1K
13:44 37.01 37.03 37.01 37.03 15.0K
13:45 37.04 37.04 37.04 37.04 2.5K
13:46 37.04 37.04 37.01 37.01 10.6K
13:47 37.02 37.02 36.93 36.93 20.2K
13:48 36.94 36.96 36.94 36.96 15.9K
13:49 36.94 36.94 36.94 36.94 3.5K
13:50 36.93 36.94 36.89 36.91 26.2K
13:51 36.92 36.93 36.90 36.93 4.1K
13:52 36.92 36.92 36.92 36.92 4.6K
13:53 36.91 36.94 36.91 36.94 3.5K
13:54 36.94 36.97 36.94 36.97 2.3K
13:55 36.97 36.97 36.97 36.97 3.8K
13:56 37.00 37.00 36.99 36.99 2.8K
13:57 37.00 37.00 36.98 36.98 3.9K
13:58 36.98 36.99 36.98 36.99 4.9K
13:59 36.99 36.99 36.98 36.98 5.6K
14:00 36.99 36.99 36.97 36.97 5.8K
14:01 37.00 37.00 37.00 37.00 4.8K
14:02 37.01 37.01 37.01 37.01 3.3K
14:03 37.02 37.04 37.02 37.03 13.4K
14:04 37.03 37.03 37.00 37.01 7.5K
14:05 37.00 37.03 37.00 37.02 3.6K
14:06 37.01 37.05 37.01 37.05 12.3K
14:07 37.04 37.06 37.04 37.06 6.6K
14:08 37.06 37.06 37.04 37.04 11.1K
14:09 37.04 37.04 37.01 37.01 6.4K
14:10 37.03 37.04 37.03 37.04 5.9K
14:11 37.04 37.04 37.04 37.03 0.9K
14:12 37.03 37.03 37.02 37.02 22.0K
14:13 37.04 37.04 37.02 37.02 6.5K
14:14 37.02 37.02 37.00 37.00 5.1K
14:15 37.03 37.03 37.03 37.03 18.0K
14:17 37.02 37.02 37.02 37.02 1.2K
14:18 37.03 37.04 37.03 37.03 5.0K
14:19 37.04 37.06 37.04 37.06 1.9K
14:20 37.06 37.06 37.06 37.06 0.2K
14:21 37.06 37.07 37.05 37.05 10.8K
14:23 37.05 37.05 37.04 37.04 5.2K
14:24 37.05 37.07 37.05 37.06 8.6K
14:25 37.05 37.05 37.05 37.05 5.3K
14:26 37.04 37.04 36.99 36.99 12.3K
14:27 36.97 36.97 36.94 36.94 1.0K
14:28 36.96 36.96 36.94 36.94 3.3K
14:29 36.93 36.95 36.93 36.94 9.2K
14:30 36.93 36.93 36.93 36.93 1.7K
14:31 36.93 36.93 36.93 36.92 2.5K
14:32 36.94 36.95 36.88 36.88 105.1K
14:33 36.87 36.87 36.87 36.87 4.8K
14:34 36.89 36.90 36.89 36.90 5.7K
14:35 36.87 36.87 36.86 36.86 16.5K
14:36 36.88 36.88 36.84 36.84 21.4K
14:37 36.85 36.85 36.84 36.84 31.9K
14:38 36.87 36.87 36.86 36.85 4.1K
14:39 36.84 36.84 36.83 36.84 6.2K
14:40 36.86 36.86 36.83 36.83 11.6K
14:41 36.82 36.83 36.82 36.83 8.0K
14:42 36.81 36.83 36.80 36.83 7.0K
14:43 36.83 36.86 36.83 36.86 1.7K
14:44 36.86 36.86 36.84 36.85 4.6K
14:45 36.82 36.82 36.81 36.81 3.7K
14:46 36.89 36.91 36.89 36.91 68.4K
14:47 36.88 36.88 36.86 36.88 9.1K
14:48 36.88 36.89 36.88 36.89 4.7K
14:49 36.88 36.88 36.88 36.88 10.2K
14:50 36.90 36.91 36.89 36.89 4.6K
14:51 36.89 36.91 36.88 36.91 10.2K
14:52 36.91 36.92 36.91 36.92 2.5K
14:53 36.91 36.91 36.91 36.91 3.3K
14:54 36.91 36.91 36.91 36.91 2.8K
14:55 36.90 36.91 36.90 36.91 3.1K
14:56 36.93 36.93 36.92 36.92 4.3K
14:57 36.89 36.89 36.86 36.88 26.9K
14:58 36.87 36.87 36.86 36.86 13.8K
14:59 36.86 36.86 36.86 36.86 0.8K
15:00 36.86 36.87 36.86 36.87 10.1K
15:01 36.86 36.89 36.86 36.89 3.4K
15:02 36.90 36.91 36.90 36.91 3.7K
15:03 36.89 36.89 36.88 36.88 7.6K
15:04 36.87 36.87 36.87 36.87 2.1K
15:05 36.89 36.89 36.88 36.88 9.3K
15:06 36.90 36.90 36.90 36.90 0.8K
15:07 36.89 36.90 36.89 36.90 6.3K
15:08 36.91 36.91 36.88 36.88 5.9K
15:09 36.87 36.87 36.86 36.85 6.0K
15:10 36.85 36.85 36.83 36.83 5.6K
15:11 36.86 36.86 36.85 36.85 5.6K
15:12 36.86 36.87 36.86 36.87 8.1K
15:13 36.88 36.88 36.86 36.86 2.8K
15:14 36.89 36.95 36.89 36.95 73.9K
15:15 36.95 36.96 36.94 36.94 9.5K
15:16 36.94 36.97 36.93 36.96 9.0K
15:17 36.95 36.95 36.94 36.94 5.1K
15:18 36.93 36.94 36.93 36.94 7.0K
15:19 36.94 36.97 36.94 36.95 9.6K
15:20 36.95 36.95 36.95 36.95 4.6K
15:21 36.95 36.97 36.95 36.97 2.0K
15:22 36.97 36.98 36.95 36.98 5.9K
15:23 36.98 36.98 36.96 36.97 9.6K
15:24 36.95 36.95 36.95 36.95 3.5K
15:25 36.95 36.95 36.93 36.94 4.9K
15:26 36.95 36.95 36.91 36.91 18.0K
15:27 36.92 36.92 36.89 36.89 3.6K
15:28 36.88 36.90 36.88 36.90 5.8K
15:29 36.90 36.91 36.90 36.90 6.1K
15:30 36.92 36.92 36.90 36.90 9.8K
15:31 36.90 36.90 36.88 36.88 6.0K
15:32 36.87 36.87 36.87 36.87 2.0K
15:33 36.88 36.88 36.88 36.88 2.1K
15:34 36.88 36.89 36.88 36.88 2.8K
15:35 36.89 36.89 36.89 36.89 1.3K
15:36 36.89 36.89 36.88 36.88 4.5K
15:37 36.89 36.89 36.88 36.88 1.0K
15:38 36.89 36.92 36.89 36.92 121.6K
15:39 36.93 36.94 36.93 36.94 60.0K
15:40 36.93 36.95 36.93 36.95 2.8K
15:41 36.95 36.95 36.95 36.95 0.8K
15:43 36.94 36.94 36.93 36.93 3.1K
15:44 36.93 36.94 36.93 36.94 1.2K
15:45 36.94 36.96 36.94 36.95 6.9K
15:46 36.96 37.00 36.95 37.00 5.0K
15:47 37.02 37.02 37.00 37.00 12.3K
15:48 37.00 37.00 36.98 36.99 11.9K
15:49 36.99 36.99 36.97 36.97 8.4K
15:50 37.00 37.00 36.98 36.98 17.4K
15:51 36.99 37.01 36.99 37.00 15.8K
15:52 37.00 37.00 36.99 36.99 14.1K
15:53 36.98 36.98 36.96 36.97 14.2K
15:54 36.99 36.99 36.97 36.97 17.1K
15:55 36.98 37.01 36.98 36.99 23.0K
15:56 36.98 36.99 36.98 36.99 2.3K
15:57 36.98 37.01 36.98 37.00 20.6K
15:58 37.00 37.03 37.00 37.03 58.4K
15:59 37.03 37.03 37.00 37.02 194.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし