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 37.12 37.14 37.08 37.11 164.6K
09:31 37.10 37.11 37.10 37.11 14.4K
09:32 37.13 37.13 37.10 37.10 15.3K
09:33 37.10 37.10 37.03 37.06 12.8K
09:34 37.07 37.07 37.01 37.01 24.9K
09:35 37.04 37.04 36.99 37.02 6.5K
09:36 36.97 36.97 36.95 36.96 25.8K
09:37 36.97 36.99 36.97 36.99 11.8K
09:38 37.00 37.01 36.99 37.00 7.1K
09:39 36.99 37.01 36.99 36.99 10.2K
09:40 37.02 37.02 36.97 36.98 16.6K
09:41 36.95 36.97 36.95 36.96 2.4K
09:42 36.99 36.99 36.96 36.97 5.8K
09:43 36.97 36.97 36.95 36.97 5.5K
09:44 36.96 36.97 36.96 36.96 6.3K
09:45 36.99 37.00 36.97 36.97 13.3K
09:46 36.95 37.01 36.95 37.01 12.0K
09:47 37.04 37.06 37.03 37.06 11.4K
09:48 37.06 37.11 37.05 37.08 27.6K
09:49 37.10 37.13 37.10 37.13 27.9K
09:50 37.12 37.13 37.10 37.12 3.7K
09:51 37.09 37.09 37.07 37.09 3.5K
09:52 37.10 37.10 37.06 37.09 8.4K
09:53 37.11 37.12 37.10 37.12 15.9K
09:54 37.12 37.13 37.07 37.07 21.0K
09:55 37.08 37.08 37.07 37.07 3.5K
09:56 37.08 37.08 37.03 37.03 20.2K
09:57 37.05 37.06 37.04 37.06 8.3K
09:58 37.06 37.07 37.03 37.03 13.1K
09:59 37.04 37.04 37.03 37.04 5.4K
10:00 37.04 37.05 37.03 37.05 2.9K
10:01 37.03 37.05 37.01 37.01 21.1K
10:02 37.02 37.02 37.02 37.02 2.3K
10:03 37.04 37.07 37.04 37.07 4.7K
10:04 37.11 37.11 37.11 37.11 4.2K
10:05 37.10 37.10 37.08 37.10 4.7K
10:06 37.08 37.08 37.07 37.08 2.1K
10:07 37.10 37.10 37.10 37.10 1.6K
10:08 37.10 37.10 37.08 37.08 3.7K
10:09 37.09 37.09 37.07 37.07 1.0K
10:10 37.07 37.08 37.06 37.06 1.3K
10:11 37.03 37.03 37.03 37.03 5.0K
10:12 37.04 37.05 37.04 37.05 2.1K
10:13 37.05 37.06 37.04 37.04 4.9K
10:14 37.09 37.09 37.09 37.09 0.9K
10:15 37.09 37.10 37.09 37.09 9.3K
10:16 37.09 37.09 37.09 37.09 0.7K
10:17 37.08 37.08 37.08 37.08 5.2K
10:18 37.06 37.06 37.04 37.04 8.1K
10:19 37.05 37.05 37.04 37.03 3.1K
10:20 37.01 37.01 36.98 36.98 6.7K
10:21 36.99 37.01 36.98 36.98 4.9K
10:22 37.01 37.02 36.98 36.98 9.2K
10:23 36.99 37.00 36.99 37.00 2.6K
10:24 37.00 37.02 37.00 37.02 3.3K
10:25 36.99 36.99 36.97 36.97 5.9K
10:26 36.95 36.97 36.95 36.97 5.8K
10:27 36.97 36.98 36.97 36.98 11.3K
10:28 36.96 36.96 36.89 36.89 15.2K
10:29 36.87 36.88 36.81 36.85 19.0K
10:30 36.85 36.85 36.80 36.84 23.4K
10:31 36.86 36.88 36.85 36.88 8.6K
10:32 36.88 36.90 36.86 36.90 3.9K
10:33 36.91 36.94 36.91 36.94 3.1K
10:34 36.93 36.93 36.93 36.92 2.8K
10:35 36.90 36.90 36.88 36.88 2.2K
10:36 36.88 36.88 36.88 36.88 2.2K
10:37 36.91 36.91 36.89 36.89 1.2K
10:38 36.91 36.92 36.91 36.92 1.2K
10:39 36.94 36.99 36.94 36.99 7.0K
10:40 36.98 36.99 36.98 36.99 2.3K
10:41 36.99 36.99 36.96 36.96 2.5K
10:43 36.94 36.95 36.94 36.95 7.3K
10:44 36.97 36.97 36.97 36.97 4.2K
10:45 36.95 36.95 36.93 36.93 48.1K
10:47 36.97 36.97 36.97 36.97 4.1K
10:48 36.94 36.94 36.92 36.93 32.3K
10:49 36.93 36.93 36.90 36.90 2.5K
10:50 36.90 36.90 36.90 36.90 1.3K
10:51 36.90 36.90 36.90 36.90 7.2K
10:52 36.92 36.94 36.92 36.94 4.5K
10:53 36.95 36.97 36.95 36.97 1.1K
10:54 36.97 37.00 36.97 37.00 3.6K
10:55 37.01 37.04 37.01 37.04 4.8K
10:56 37.03 37.03 37.02 37.02 12.4K
10:57 37.02 37.02 37.00 37.00 8.6K
10:58 36.98 36.98 36.98 36.98 0.3K
10:59 37.00 37.00 37.00 37.00 5.7K
11:00 36.99 37.00 36.99 37.00 4.2K
11:01 36.97 36.98 36.97 36.98 4.6K
11:02 36.98 37.00 36.98 36.98 2.5K
11:03 37.00 37.01 37.00 37.01 1.0K
11:04 37.00 37.00 37.00 37.00 0.7K
11:05 36.98 36.98 36.96 36.96 2.9K
11:06 36.96 36.98 36.96 36.98 2.3K
11:07 37.01 37.01 37.01 37.01 8.1K
11:08 36.98 36.98 36.97 36.97 2.6K
11:09 36.98 36.98 36.98 36.98 0.7K
11:10 36.97 36.97 36.96 36.97 8.3K
11:11 37.01 37.02 37.01 37.02 2.8K
11:12 37.00 37.02 37.00 37.02 2.5K
11:13 37.06 37.06 37.05 37.05 5.0K
11:14 37.04 37.04 37.04 37.04 0.1K
11:16 37.04 37.07 37.04 37.07 6.9K
11:17 37.06 37.06 37.06 37.06 19.7K
11:18 37.05 37.05 37.05 37.05 1.4K
11:19 37.05 37.05 37.04 37.04 1.3K
11:20 37.01 37.01 37.01 37.01 1.6K
11:21 36.97 36.99 36.97 36.99 1.6K
11:22 36.98 36.98 36.96 36.96 0.9K
11:23 36.95 36.96 36.95 36.96 0.3K
11:24 36.95 36.95 36.94 36.94 3.2K
11:25 36.94 36.94 36.94 36.94 3.8K
11:26 36.93 36.95 36.93 36.95 7.0K
11:27 36.95 36.95 36.92 36.93 5.3K
11:28 36.93 36.93 36.93 36.93 0.9K
11:29 36.93 36.93 36.93 36.93 1.3K
11:30 36.95 36.95 36.95 36.95 1.1K
11:31 37.00 37.00 37.00 36.99 13.0K
11:32 37.03 37.05 37.02 37.02 23.1K
11:33 37.02 37.02 37.02 37.02 5.0K
11:34 37.03 37.03 37.03 37.03 0.2K
11:35 37.05 37.05 37.03 37.03 1.9K
11:36 37.02 37.03 37.02 37.03 21.3K
11:37 37.02 37.03 37.02 37.03 1.1K
11:38 37.02 37.04 37.02 37.04 0.8K
11:39 37.02 37.03 37.02 37.03 3.2K
11:41 37.02 37.03 37.02 37.02 4.5K
11:42 36.98 37.01 36.98 37.01 23.3K
11:43 37.00 37.02 37.00 37.02 4.4K
11:44 37.02 37.03 37.02 37.02 10.1K
11:45 37.03 37.03 37.03 37.02 0.7K
11:46 37.02 37.02 36.99 36.99 5.0K
11:47 36.97 36.99 36.97 36.99 2.3K
11:48 36.98 36.98 36.97 36.98 2.4K
11:49 36.99 36.99 36.99 36.99 2.5K
11:50 37.01 37.01 37.01 37.01 2.6K
11:51 37.01 37.02 37.00 37.02 8.2K
11:52 37.03 37.03 37.02 37.02 4.7K
11:53 36.99 36.99 36.97 36.97 8.7K
11:54 36.99 36.99 36.97 36.97 3.3K
11:55 36.98 36.99 36.97 36.97 5.0K
11:56 37.00 37.00 36.99 36.99 2.1K
11:57 37.01 37.01 36.99 36.99 14.6K
11:58 37.00 37.00 36.99 36.99 20.3K
12:01 36.96 36.96 36.95 36.95 9.9K
12:03 36.94 36.94 36.93 36.93 1.1K
12:04 36.93 36.95 36.93 36.93 3.0K
12:05 36.94 36.96 36.94 36.95 15.8K
12:06 36.95 36.95 36.91 36.91 2.8K
12:07 36.90 36.90 36.90 36.90 9.1K
12:08 36.95 36.95 36.95 36.95 7.1K
12:09 36.93 36.93 36.93 36.92 2.6K
12:10 36.91 36.91 36.91 36.91 6.5K
12:11 36.91 36.91 36.91 36.91 3.9K
12:12 36.91 36.91 36.91 36.91 2.6K
12:13 36.90 36.90 36.90 36.90 0.2K
12:14 36.90 36.91 36.89 36.91 4.5K
12:15 36.91 36.91 36.91 36.91 1.9K
12:16 36.92 36.92 36.92 36.92 8.3K
12:17 36.90 36.90 36.89 36.90 5.0K
12:18 36.89 36.89 36.89 36.89 0.8K
12:19 36.89 36.89 36.87 36.87 3.8K
12:20 36.85 36.87 36.83 36.87 14.6K
12:21 36.87 36.87 36.87 36.87 0.5K
12:22 36.90 36.90 36.90 36.90 0.4K
12:23 36.90 36.90 36.87 36.87 6.7K
12:24 36.87 36.87 36.87 36.87 1.4K
12:25 36.88 36.88 36.88 36.88 5.8K
12:26 36.88 36.88 36.87 36.87 3.7K
12:27 36.88 36.88 36.88 36.88 0.7K
12:28 36.90 36.90 36.89 36.90 16.3K
12:29 36.93 36.93 36.93 36.92 0.5K
12:30 36.93 36.94 36.93 36.93 6.6K
12:31 36.94 36.94 36.93 36.93 29.5K
12:32 36.92 36.92 36.92 36.92 0.7K
12:33 36.92 36.94 36.92 36.92 7.8K
12:34 36.93 36.93 36.91 36.91 4.2K
12:36 36.94 36.96 36.94 36.96 1.5K
12:37 36.96 36.96 36.95 36.95 5.2K
12:38 36.94 36.94 36.94 36.94 4.4K
12:39 36.93 36.93 36.92 36.92 3.1K
12:40 36.91 36.92 36.90 36.92 2.1K
12:41 36.91 36.92 36.91 36.92 4.2K
12:42 36.91 36.96 36.91 36.96 5.9K
12:43 36.95 36.95 36.95 36.95 1.7K
12:44 36.95 36.96 36.95 36.96 0.9K
12:45 36.94 36.94 36.94 36.94 0.6K
12:47 36.93 36.93 36.92 36.92 4.1K
12:48 36.94 36.96 36.94 36.96 4.2K
12:49 36.96 36.96 36.95 36.96 2.1K
12:50 36.99 36.99 36.99 36.99 0.7K
12:51 36.99 36.99 36.99 36.99 0.5K
12:52 36.98 36.98 36.98 36.98 14.3K
12:53 36.96 36.97 36.95 36.96 7.3K
12:54 36.99 36.99 36.99 36.99 2.4K
12:55 36.99 37.00 36.99 37.00 0.8K
12:56 37.00 37.00 36.98 36.98 7.2K
12:57 36.97 36.97 36.96 36.96 8.0K
12:58 36.97 36.97 36.97 36.97 9.2K
12:59 36.95 36.95 36.95 36.95 2.4K
13:00 36.97 36.97 36.97 36.97 3.0K
13:01 37.00 37.01 37.00 37.01 1.1K
13:02 37.00 37.01 37.00 37.01 2.3K
13:03 37.01 37.02 37.00 37.00 2.0K
13:04 37.00 37.00 36.99 37.00 4.9K
13:05 36.99 37.01 36.99 37.01 7.2K
13:06 37.01 37.01 37.01 37.01 0.1K
13:07 37.00 37.00 36.99 36.99 3.9K
13:08 36.97 36.97 36.97 36.97 1.5K
13:09 36.96 36.96 36.94 36.94 7.3K
13:11 36.93 36.93 36.90 36.90 2.1K
13:12 36.93 36.93 36.93 36.93 3.0K
13:14 36.92 36.92 36.92 36.92 1.3K
13:15 36.92 36.92 36.92 36.92 0.7K
13:16 36.94 36.94 36.94 36.94 4.3K
13:17 36.93 36.93 36.93 36.93 0.2K
13:18 36.88 36.88 36.87 36.87 3.2K
13:19 36.87 36.88 36.87 36.88 2.6K
13:20 36.88 36.89 36.88 36.89 1.5K
13:21 36.89 36.89 36.88 36.88 7.3K
13:22 36.86 36.88 36.86 36.88 2.9K
13:23 36.88 36.88 36.88 36.88 0.3K
13:24 36.89 36.89 36.89 36.89 0.2K
13:25 36.89 36.89 36.87 36.87 0.7K
13:26 36.85 36.86 36.85 36.86 1.1K
13:27 36.87 36.89 36.87 36.89 4.6K
13:30 36.93 36.95 36.93 36.95 10.9K
13:31 36.95 36.96 36.95 36.96 0.6K
13:32 36.96 36.96 36.96 36.96 1.6K
13:33 36.96 36.98 36.96 36.97 4.9K
13:34 36.98 36.98 36.96 36.96 1.2K
13:35 36.97 36.98 36.97 36.98 15.5K
13:36 36.97 36.97 36.96 36.96 0.7K
13:37 36.98 37.00 36.98 37.00 37.1K
13:38 37.00 37.00 37.00 37.00 2.8K
13:39 37.03 37.06 37.03 37.06 3.9K
13:40 37.07 37.18 37.07 37.16 73.6K
13:41 37.22 37.28 37.22 37.27 34.6K
13:42 37.28 37.32 37.26 37.32 20.4K
13:43 37.32 37.35 37.23 37.24 41.0K
13:44 37.22 37.25 37.13 37.13 60.6K
13:45 37.18 37.20 37.13 37.13 9.5K
13:46 37.12 37.12 37.04 37.07 53.4K
13:47 37.11 37.13 37.11 37.13 34.5K
13:48 37.14 37.14 37.11 37.12 23.4K
13:49 37.14 37.17 37.14 37.16 8.5K
13:50 37.15 37.17 37.15 37.17 9.3K
13:51 37.12 37.12 37.11 37.11 5.7K
13:52 37.12 37.12 37.12 37.12 1.0K
13:53 37.15 37.19 37.15 37.19 7.1K
13:54 37.18 37.21 37.17 37.21 10.6K
13:55 37.26 37.26 37.22 37.22 7.5K
13:56 37.20 37.20 37.20 37.20 1.9K
13:57 37.20 37.22 37.19 37.22 10.5K
13:58 37.21 37.21 37.16 37.21 2.8K
13:59 37.26 37.30 36.82 36.98 110.8K
14:00 36.76 37.17 36.69 37.01 661.6K
14:01 36.99 37.07 36.66 36.96 164.8K
14:02 37.05 37.05 36.87 37.00 57.5K
14:03 37.10 37.17 37.08 37.08 66.7K
14:04 37.05 37.12 37.05 37.12 48.7K
14:05 37.14 37.16 37.11 37.14 34.5K
14:06 37.11 37.15 36.96 36.98 97.8K
14:07 36.98 37.04 36.93 36.96 44.5K
14:08 36.93 37.04 36.93 37.04 58.3K
14:09 37.08 37.08 36.94 36.94 45.1K
14:10 36.94 36.99 36.87 36.88 35.3K
14:11 36.93 36.94 36.91 36.91 34.9K
14:12 36.91 36.92 36.81 36.81 103.3K
14:13 36.83 36.85 36.68 36.68 92.0K
14:14 36.72 36.78 36.70 36.71 115.3K
14:15 36.67 36.71 36.55 36.71 214.5K
14:16 36.77 36.83 36.73 36.83 46.8K
14:17 36.89 36.90 36.80 36.80 13.0K
14:18 36.87 36.87 36.82 36.87 30.3K
14:19 36.88 36.88 36.85 36.86 8.7K
14:20 36.85 36.89 36.77 36.77 16.1K
14:21 36.79 36.84 36.74 36.84 41.1K
14:22 36.87 36.98 36.87 36.91 69.5K
14:23 36.90 36.97 36.88 36.97 28.6K
14:24 36.93 36.98 36.92 36.98 13.9K
14:25 36.93 36.99 36.93 36.97 37.4K
14:26 36.99 37.00 36.95 36.95 17.1K
14:27 36.96 37.05 36.92 37.05 94.1K
14:28 37.06 37.07 37.03 37.04 40.4K
14:29 37.04 37.06 37.04 37.05 8.3K
14:30 37.06 37.06 36.90 36.90 34.7K
14:31 36.89 36.93 36.89 36.93 11.8K
14:32 36.89 36.89 36.75 36.78 18.7K
14:33 36.78 36.83 36.75 36.83 20.6K
14:34 36.82 36.82 36.79 36.79 28.2K
14:35 36.71 36.83 36.68 36.83 24.3K
14:36 36.81 36.81 36.73 36.73 26.0K
14:37 36.70 36.73 36.67 36.72 39.5K
14:38 36.74 36.80 36.71 36.77 30.5K
14:39 36.77 36.77 36.65 36.68 25.1K
14:40 36.64 36.73 36.64 36.69 66.8K
14:41 36.64 36.75 36.64 36.73 49.2K
14:42 36.65 36.69 36.62 36.68 58.6K
14:43 36.68 36.68 36.61 36.64 101.9K
14:44 36.65 36.65 36.53 36.58 63.4K
14:45 36.60 36.60 36.49 36.53 142.9K
14:46 36.56 36.61 36.49 36.56 115.1K
14:47 36.55 36.70 36.55 36.68 160.9K
14:48 36.67 36.77 36.67 36.73 47.3K
14:49 36.70 36.70 36.64 36.70 30.9K
14:50 36.59 36.70 36.59 36.64 52.0K
14:51 36.60 36.61 36.59 36.59 31.5K
14:52 36.59 36.59 36.52 36.54 14.9K
14:53 36.55 36.56 36.51 36.55 30.6K
14:54 36.53 36.55 36.44 36.46 47.9K
14:55 36.48 36.57 36.48 36.57 22.4K
14:56 36.54 36.61 36.54 36.56 17.6K
14:57 36.57 36.62 36.57 36.61 21.6K
14:58 36.64 36.70 36.63 36.69 15.5K
14:59 36.70 36.71 36.64 36.70 41.3K
15:00 36.71 36.78 36.71 36.78 26.4K
15:01 36.76 36.83 36.68 36.83 72.6K
15:02 36.85 36.86 36.83 36.84 47.9K
15:03 36.82 36.86 36.82 36.83 27.6K
15:04 36.85 36.89 36.83 36.89 26.5K
15:05 36.93 36.96 36.89 36.95 105.5K
15:06 36.97 37.02 36.95 37.02 64.5K
15:07 37.03 37.03 36.94 36.97 21.3K
15:08 37.03 37.04 37.00 37.00 24.9K
15:09 37.01 37.01 36.97 37.00 39.5K
15:10 36.99 37.05 36.97 36.98 55.8K
15:11 36.96 36.97 36.90 36.93 59.2K
15:12 36.92 36.93 36.89 36.92 31.6K
15:13 36.91 36.92 36.83 36.84 30.8K
15:14 36.83 36.83 36.82 36.82 26.5K
15:15 36.88 36.92 36.88 36.91 45.8K
15:16 36.92 36.96 36.89 36.96 51.5K
15:17 36.98 37.02 36.94 36.94 23.6K
15:18 36.96 36.98 36.91 36.91 30.2K
15:19 36.89 36.92 36.86 36.92 18.6K
15:20 36.90 36.93 36.88 36.93 63.6K
15:21 36.95 37.00 36.94 36.94 17.4K
15:22 36.94 36.98 36.94 36.94 13.9K
15:23 36.96 36.99 36.95 36.99 40.1K
15:24 36.99 37.05 36.99 37.03 87.2K
15:25 37.04 37.16 37.04 37.16 59.9K
15:26 37.15 37.20 37.15 37.19 28.5K
15:27 37.19 37.19 37.13 37.19 43.9K
15:28 37.19 37.19 37.16 37.17 14.6K
15:29 37.18 37.18 37.14 37.14 26.2K
15:30 37.13 37.15 37.06 37.06 56.6K
15:31 37.06 37.09 37.05 37.09 12.7K
15:32 37.09 37.10 37.07 37.10 19.7K
15:33 37.10 37.14 37.08 37.08 49.1K
15:34 37.09 37.09 37.05 37.06 4.4K
15:35 37.13 37.14 37.10 37.12 29.8K
15:36 37.13 37.16 37.13 37.15 35.4K
15:37 37.16 37.20 37.12 37.12 36.7K
15:38 37.10 37.12 37.09 37.10 21.6K
15:39 37.09 37.11 37.07 37.07 13.1K
15:40 37.07 37.11 37.07 37.11 7.2K
15:41 37.12 37.14 37.12 37.13 2.9K
15:42 37.14 37.20 37.13 37.19 39.4K
15:43 37.18 37.19 37.15 37.17 32.0K
15:44 37.19 37.19 37.15 37.15 33.8K
15:45 37.14 37.14 37.08 37.08 28.3K
15:46 37.07 37.12 37.07 37.12 21.7K
15:47 37.11 37.16 37.11 37.16 26.8K
15:48 37.17 37.17 37.13 37.15 36.6K
15:49 37.15 37.16 37.13 37.16 17.2K
15:50 37.19 37.19 37.14 37.18 79.8K
15:51 37.19 37.19 37.18 37.18 24.7K
15:52 37.18 37.18 37.15 37.16 27.8K
15:53 37.16 37.19 37.16 37.19 12.8K
15:54 37.21 37.25 37.21 37.25 61.0K
15:55 37.26 37.31 37.23 37.24 75.8K
15:56 37.26 37.26 37.20 37.20 30.2K
15:57 37.20 37.22 37.19 37.20 38.1K
15:58 37.22 37.24 37.22 37.23 29.9K
15:59 37.24 37.24 37.20 37.23 218.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし