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 37.28 37.31 37.28 37.28 180.1K
09:31 37.27 37.28 37.27 37.27 6.7K
09:32 37.27 37.27 37.22 37.24 34.2K
09:33 37.22 37.22 37.17 37.18 32.2K
09:34 37.17 37.18 37.17 37.18 6.3K
09:35 37.18 37.23 37.16 37.23 26.2K
09:36 37.23 37.25 37.22 37.25 9.7K
09:37 37.26 37.26 37.23 37.23 9.6K
09:38 37.23 37.24 37.20 37.20 29.4K
09:39 37.21 37.24 37.21 37.24 3.6K
09:40 37.26 37.28 37.25 37.28 9.7K
09:41 37.32 37.33 37.30 37.30 5.0K
09:42 37.31 37.31 37.29 37.31 1.6K
09:43 37.28 37.29 37.22 37.22 9.0K
09:44 37.24 37.27 37.24 37.27 12.4K
09:45 37.25 37.25 37.24 37.24 1.3K
09:46 37.25 37.26 37.24 37.23 8.4K
09:47 37.31 37.31 37.30 37.31 1.2K
09:48 37.32 37.33 37.32 37.32 3.6K
09:49 37.33 37.37 37.33 37.36 26.3K
09:50 37.35 37.35 37.35 37.35 3.2K
09:51 37.34 37.37 37.34 37.36 3.3K
09:52 37.37 37.39 37.36 37.38 34.5K
09:53 37.39 37.39 37.36 37.38 14.1K
09:54 37.34 37.34 37.34 37.34 2.8K
09:55 37.36 37.36 37.34 37.34 4.2K
09:56 37.34 37.34 37.32 37.34 1.8K
09:57 37.33 37.33 37.32 37.32 4.0K
09:58 37.32 37.33 37.32 37.32 9.8K
09:59 37.31 37.31 37.29 37.31 4.1K
10:00 37.31 37.31 37.29 37.28 4.0K
10:01 37.31 37.35 37.31 37.35 9.7K
10:02 37.34 37.34 37.34 37.34 2.4K
10:03 37.36 37.36 37.36 37.36 1.7K
10:04 37.38 37.42 37.38 37.41 14.3K
10:05 37.41 37.41 37.39 37.39 11.5K
10:06 37.39 37.41 37.39 37.41 11.5K
10:07 37.42 37.42 37.41 37.42 6.5K
10:08 37.42 37.43 37.41 37.41 4.9K
10:09 37.42 37.42 37.37 37.37 11.7K
10:10 37.39 37.39 37.36 37.38 5.4K
10:11 37.39 37.39 37.36 37.38 1.4K
10:12 37.39 37.40 37.39 37.40 29.3K
10:13 37.40 37.42 37.40 37.40 1.7K
10:14 37.41 37.41 37.40 37.40 2.9K
10:15 37.40 37.41 37.38 37.38 2.8K
10:16 37.40 37.40 37.40 37.40 3.0K
10:17 37.41 37.41 37.37 37.37 7.3K
10:18 37.36 37.36 37.33 37.34 18.8K
10:19 37.34 37.35 37.34 37.34 6.3K
10:20 37.34 37.34 37.33 37.34 5.7K
10:21 37.35 37.36 37.35 37.36 1.6K
10:22 37.37 37.42 37.37 37.42 19.7K
10:23 37.43 37.43 37.43 37.43 1.5K
10:24 37.44 37.44 37.41 37.41 0.9K
10:25 37.41 37.43 37.41 37.43 7.3K
10:26 37.43 37.43 37.40 37.40 6.3K
10:27 37.40 37.40 37.40 37.40 0.4K
10:28 37.40 37.40 37.39 37.39 1.5K
10:29 37.35 37.35 37.35 37.35 0.6K
10:30 37.36 37.40 37.36 37.40 17.4K
10:31 37.42 37.42 37.42 37.42 9.3K
10:32 37.40 37.40 37.36 37.36 3.6K
10:33 37.39 37.40 37.39 37.40 3.5K
10:34 37.40 37.40 37.38 37.37 1.5K
10:35 37.39 37.39 37.38 37.38 7.4K
10:36 37.37 37.37 37.36 37.36 2.6K
10:37 37.36 37.36 37.36 37.36 0.7K
10:38 37.36 37.36 37.36 37.35 4.7K
10:39 37.35 37.35 37.35 37.35 5.4K
10:40 37.33 37.33 37.32 37.33 8.1K
10:41 37.32 37.34 37.32 37.34 9.1K
10:42 37.34 37.34 37.33 37.33 3.2K
10:43 37.32 37.33 37.29 37.29 13.8K
10:44 37.28 37.29 37.26 37.27 8.4K
10:45 37.25 37.29 37.25 37.29 8.3K
10:46 37.26 37.26 37.19 37.19 21.1K
10:47 37.19 37.19 37.09 37.10 92.1K
10:48 37.09 37.10 37.06 37.06 32.1K
10:49 37.05 37.05 37.04 37.05 40.4K
10:50 37.07 37.07 36.99 37.01 33.0K
10:51 37.02 37.07 37.00 37.07 87.9K
10:52 37.08 37.17 37.08 37.09 53.9K
10:53 37.10 37.10 37.05 37.05 28.8K
10:54 37.04 37.10 37.04 37.06 88.6K
10:55 37.07 37.07 37.04 37.03 2.6K
10:56 37.04 37.05 37.02 37.05 19.4K
10:57 37.04 37.04 37.01 37.03 9.6K
10:58 37.01 37.01 36.97 36.98 24.4K
10:59 37.00 37.05 37.00 37.03 42.1K
11:00 37.02 37.05 37.02 37.04 13.4K
11:01 37.04 37.04 37.02 37.03 20.5K
11:02 37.04 37.04 37.02 37.02 7.6K
11:03 37.02 37.02 36.95 36.97 45.9K
11:04 36.96 36.96 36.93 36.94 10.1K
11:05 36.91 36.92 36.88 36.89 22.3K
11:06 36.91 36.92 36.90 36.92 13.2K
11:07 36.90 36.91 36.82 36.83 21.8K
11:08 36.82 36.86 36.82 36.86 25.8K
11:09 36.86 36.88 36.86 36.87 11.0K
11:10 36.84 36.84 36.78 36.78 26.3K
11:11 36.77 36.77 36.73 36.76 51.9K
11:12 36.76 36.78 36.71 36.72 48.3K
11:13 36.75 36.77 36.75 36.76 20.4K
11:14 36.76 36.76 36.71 36.74 8.7K
11:15 36.76 36.76 36.74 36.74 6.7K
11:16 36.76 36.76 36.73 36.73 15.5K
11:17 36.72 36.72 36.69 36.69 4.7K
11:18 36.71 36.74 36.71 36.74 15.3K
11:19 36.77 36.77 36.74 36.74 3.3K
11:20 36.74 36.74 36.71 36.73 11.5K
11:21 36.74 36.75 36.70 36.70 26.0K
11:22 36.72 36.72 36.68 36.68 14.2K
11:23 36.68 36.68 36.62 36.65 37.4K
11:24 36.72 36.80 36.72 36.77 49.1K
11:25 36.78 36.78 36.70 36.72 9.5K
11:26 36.73 36.75 36.73 36.73 5.4K
11:27 36.71 36.73 36.70 36.72 60.5K
11:28 36.74 36.80 36.74 36.80 4.3K
11:29 36.81 36.83 36.81 36.83 14.9K
11:30 36.82 36.82 36.79 36.79 9.6K
11:31 36.79 36.79 36.74 36.74 12.8K
11:32 36.78 36.78 36.75 36.76 16.7K
11:33 36.78 36.79 36.77 36.78 9.7K
11:34 36.79 36.79 36.75 36.75 1.8K
11:35 36.78 36.78 36.75 36.77 6.8K
11:36 36.78 36.78 36.75 36.78 2.4K
11:37 36.78 36.81 36.78 36.81 5.2K
11:38 36.81 36.83 36.80 36.83 0.8K
11:39 36.82 36.84 36.82 36.84 3.1K
11:40 36.85 36.86 36.85 36.86 7.4K
11:41 36.88 36.89 36.85 36.85 16.7K
11:42 36.89 36.89 36.89 36.89 0.5K
11:43 36.88 36.91 36.88 36.91 10.8K
11:44 36.90 36.92 36.88 36.89 2.1K
11:45 36.88 36.90 36.88 36.89 4.2K
11:46 36.86 36.86 36.86 36.86 5.2K
11:47 36.85 36.85 36.80 36.80 17.0K
11:48 36.84 36.84 36.83 36.83 8.7K
11:49 36.83 36.85 36.83 36.85 4.7K
11:50 36.86 36.86 36.84 36.85 3.2K
11:51 36.85 36.85 36.84 36.85 0.8K
11:52 36.85 36.85 36.85 36.85 0.9K
11:53 36.86 36.87 36.86 36.87 3.0K
11:54 36.87 36.89 36.87 36.89 2.4K
11:55 36.91 36.91 36.88 36.88 0.6K
11:56 36.87 36.88 36.87 36.88 1.8K
11:57 36.89 36.89 36.89 36.88 3.9K
11:58 36.89 36.89 36.89 36.89 4.6K
11:59 36.85 36.87 36.85 36.87 1.1K
12:00 36.85 36.86 36.85 36.86 2.0K
12:01 36.84 36.84 36.84 36.84 0.2K
12:02 36.89 36.91 36.89 36.91 14.7K
12:03 36.92 36.92 36.91 36.91 0.3K
12:04 36.92 36.92 36.92 36.92 0.7K
12:05 36.90 36.93 36.90 36.93 0.9K
12:06 36.91 36.92 36.90 36.90 12.2K
12:07 36.90 36.93 36.90 36.93 7.0K
12:08 36.92 36.95 36.92 36.95 2.3K
12:09 36.95 36.95 36.94 36.94 2.6K
12:10 36.93 36.93 36.93 36.93 4.8K
12:11 36.93 36.93 36.91 36.91 4.2K
12:12 36.92 36.92 36.91 36.91 3.8K
12:13 36.92 36.92 36.92 36.92 2.3K
12:14 36.92 36.95 36.92 36.95 3.4K
12:15 36.94 36.94 36.93 36.94 7.1K
12:16 36.93 36.96 36.93 36.95 7.6K
12:17 36.95 36.95 36.95 36.95 1.4K
12:18 36.95 36.95 36.95 36.95 0.3K
12:19 36.95 36.95 36.95 36.95 1.9K
12:20 36.93 36.93 36.93 36.92 0.9K
12:21 36.89 36.89 36.88 36.88 1.6K
12:22 36.88 36.92 36.88 36.92 3.3K
12:23 36.94 36.95 36.94 36.95 16.9K
12:24 36.95 36.95 36.95 36.94 0.6K
12:25 36.92 36.93 36.91 36.92 3.7K
12:26 36.93 36.93 36.93 36.93 0.3K
12:27 36.93 36.95 36.93 36.95 1.4K
12:28 36.94 36.94 36.94 36.94 0.2K
12:29 36.93 36.94 36.93 36.94 3.5K
12:30 36.94 36.96 36.94 36.94 9.2K
12:31 36.92 36.92 36.90 36.90 1.0K
12:32 36.93 36.93 36.93 36.92 30.9K
12:34 36.88 36.88 36.88 36.88 3.6K
12:35 36.95 36.96 36.95 36.95 2.9K
12:37 36.92 36.92 36.92 36.92 1.0K
12:38 36.91 36.91 36.91 36.91 2.4K
12:39 36.90 36.90 36.90 36.90 0.3K
12:40 36.90 36.92 36.90 36.92 5.3K
12:41 36.93 36.93 36.93 36.93 3.7K
12:42 36.95 36.96 36.95 36.95 5.5K
12:43 36.95 36.95 36.95 36.95 2.8K
12:45 36.96 36.96 36.96 36.96 3.8K
12:46 36.96 36.96 36.93 36.93 1.0K
12:47 36.94 36.96 36.94 36.95 6.4K
12:48 36.96 37.00 36.96 37.00 37.1K
12:49 36.99 36.99 36.98 36.98 5.9K
12:50 36.95 36.95 36.95 36.95 3.0K
12:51 36.94 36.94 36.94 36.94 1.2K
12:52 36.94 36.94 36.94 36.94 1.5K
12:53 36.93 36.93 36.93 36.93 4.3K
12:54 36.93 36.94 36.93 36.94 2.2K
12:55 36.94 36.94 36.92 36.92 1.1K
12:56 36.93 36.93 36.93 36.93 0.4K
12:57 36.93 36.93 36.92 36.91 2.0K
12:58 36.92 36.92 36.92 36.92 1.9K
12:59 36.90 36.90 36.90 36.90 2.3K
13:00 36.91 36.91 36.89 36.89 3.7K
13:01 36.90 36.90 36.89 36.89 6.8K
13:02 36.87 36.88 36.87 36.88 6.8K
13:03 36.87 36.87 36.86 36.85 8.4K
13:04 36.85 36.85 36.85 36.84 2.3K
13:05 36.84 36.84 36.82 36.82 5.1K
13:06 36.83 36.84 36.82 36.82 0.4K
13:07 36.84 36.85 36.84 36.85 26.3K
13:08 36.84 36.84 36.82 36.82 2.3K
13:09 36.81 36.82 36.81 36.82 1.3K
13:10 36.81 36.81 36.80 36.80 4.8K
13:11 36.79 36.80 36.79 36.80 5.1K
13:12 36.80 36.81 36.80 36.81 11.1K
13:13 36.80 36.80 36.78 36.79 1.5K
13:14 36.78 36.78 36.78 36.78 1.1K
13:15 36.79 36.79 36.79 36.79 0.7K
13:16 36.80 36.80 36.77 36.77 5.3K
13:17 36.77 36.77 36.76 36.77 16.2K
13:18 36.77 36.79 36.77 36.79 1.2K
13:19 36.80 36.80 36.80 36.80 1.3K
13:20 36.80 36.80 36.80 36.80 0.7K
13:21 36.79 36.81 36.79 36.81 1.7K
13:22 36.82 36.86 36.82 36.85 23.5K
13:23 36.85 36.85 36.84 36.84 3.8K
13:24 36.82 36.82 36.82 36.82 0.1K
13:25 36.84 36.86 36.84 36.86 8.0K
13:26 36.84 36.84 36.84 36.84 0.4K
13:27 36.82 36.82 36.82 36.82 0.6K
13:28 36.82 36.82 36.81 36.81 1.5K
13:29 36.84 36.85 36.84 36.84 1.1K
13:30 36.82 36.83 36.82 36.83 1.8K
13:31 36.81 36.81 36.78 36.80 29.2K
13:32 36.80 36.80 36.79 36.79 1.7K
13:33 36.81 36.81 36.81 36.81 0.3K
13:34 36.80 36.80 36.76 36.76 4.3K
13:35 36.79 36.80 36.79 36.79 3.5K
13:36 36.79 36.79 36.78 36.78 1.4K
13:37 36.78 36.78 36.78 36.78 2.1K
13:38 36.77 36.77 36.76 36.77 14.1K
13:39 36.76 36.76 36.72 36.72 4.1K
13:40 36.75 36.75 36.75 36.75 1.7K
13:41 36.77 36.79 36.77 36.79 6.1K
13:42 36.79 36.79 36.79 36.79 6.1K
13:43 36.78 36.79 36.78 36.79 3.3K
13:44 36.78 36.78 36.77 36.77 5.8K
13:45 36.79 36.79 36.78 36.78 0.8K
13:46 36.76 36.76 36.75 36.75 4.0K
13:47 36.75 36.78 36.75 36.78 2.9K
13:48 36.77 36.79 36.77 36.78 5.2K
13:49 36.77 36.77 36.77 36.77 2.2K
13:50 36.75 36.75 36.74 36.74 2.9K
13:52 36.74 36.74 36.72 36.72 6.7K
13:53 36.73 36.73 36.73 36.73 2.6K
13:54 36.74 36.74 36.73 36.73 6.3K
13:55 36.74 36.74 36.74 36.74 4.0K
13:56 36.74 36.74 36.74 36.74 0.5K
13:57 36.74 36.74 36.74 36.74 7.2K
13:58 36.74 36.74 36.72 36.72 2.6K
13:59 36.73 36.74 36.73 36.74 2.6K
14:00 36.74 36.74 36.73 36.73 1.5K
14:01 36.71 36.72 36.71 36.72 6.2K
14:02 36.76 36.76 36.71 36.72 14.6K
14:03 36.72 36.72 36.72 36.72 0.3K
14:04 36.72 36.72 36.71 36.71 2.5K
14:05 36.72 36.72 36.70 36.70 7.8K
14:06 36.71 36.71 36.69 36.69 5.9K
14:07 36.70 36.70 36.69 36.70 8.9K
14:08 36.70 36.70 36.70 36.70 0.7K
14:09 36.69 36.71 36.69 36.71 2.2K
14:10 36.71 36.71 36.69 36.70 2.1K
14:11 36.64 36.64 36.55 36.60 48.2K
14:12 36.61 36.61 36.57 36.61 11.6K
14:13 36.64 36.67 36.63 36.67 13.9K
14:14 36.66 36.66 36.64 36.64 11.1K
14:15 36.65 36.65 36.64 36.64 8.1K
14:16 36.64 36.64 36.61 36.61 6.2K
14:17 36.62 36.63 36.59 36.63 3.6K
14:18 36.64 36.67 36.64 36.67 2.2K
14:19 36.65 36.65 36.64 36.64 2.7K
14:20 36.64 36.64 36.64 36.64 1.7K
14:21 36.63 36.67 36.63 36.67 5.0K
14:22 36.67 36.68 36.67 36.67 4.1K
14:23 36.67 36.67 36.67 36.67 0.4K
14:24 36.69 36.69 36.68 36.67 6.3K
14:26 36.68 36.69 36.67 36.68 2.5K
14:27 36.68 36.69 36.68 36.68 10.6K
14:28 36.67 36.67 36.65 36.66 5.9K
14:29 36.67 36.67 36.64 36.64 11.5K
14:30 36.66 36.67 36.66 36.67 4.3K
14:31 36.67 36.70 36.67 36.69 5.1K
14:32 36.68 36.70 36.68 36.70 8.5K
14:33 36.71 36.71 36.71 36.71 2.7K
14:35 36.70 36.72 36.70 36.72 6.2K
14:36 36.70 36.70 36.67 36.67 1.9K
14:37 36.68 36.69 36.68 36.68 3.9K
14:38 36.69 36.69 36.69 36.69 0.7K
14:39 36.68 36.69 36.68 36.69 2.7K
14:40 36.70 36.74 36.70 36.74 18.7K
14:41 36.74 36.74 36.73 36.74 15.9K
14:42 36.74 36.74 36.73 36.74 15.3K
14:43 36.74 36.74 36.72 36.72 40.9K
14:44 36.71 36.71 36.70 36.70 9.4K
14:45 36.71 36.74 36.71 36.73 17.6K
14:46 36.67 36.67 36.64 36.65 30.7K
14:47 36.65 36.66 36.65 36.66 2.6K
14:48 36.64 36.66 36.64 36.66 4.4K
14:49 36.66 36.66 36.64 36.64 14.4K
14:50 36.63 36.64 36.61 36.61 14.8K
14:51 36.61 36.64 36.61 36.62 18.8K
14:52 36.62 36.63 36.62 36.62 32.7K
14:53 36.63 36.64 36.62 36.62 20.9K
14:54 36.62 36.62 36.62 36.62 1.4K
14:55 36.62 36.63 36.62 36.62 4.9K
14:56 36.64 36.64 36.61 36.60 1.5K
14:57 36.61 36.61 36.61 36.60 3.1K
14:59 36.65 36.65 36.65 36.64 0.8K
15:00 36.65 36.66 36.65 36.66 3.9K
15:01 36.66 36.71 36.66 36.70 12.0K
15:02 36.69 36.71 36.69 36.71 1.4K
15:04 36.70 36.70 36.70 36.70 2.3K
15:05 36.70 36.70 36.69 36.70 3.0K
15:06 36.72 36.72 36.72 36.72 3.8K
15:07 36.69 36.69 36.69 36.69 0.7K
15:08 36.70 36.70 36.70 36.70 1.4K
15:09 36.72 36.72 36.72 36.72 1.4K
15:10 36.73 36.73 36.73 36.73 0.1K
15:11 36.72 36.72 36.71 36.72 8.8K
15:12 36.71 36.71 36.71 36.71 1.5K
15:13 36.73 36.75 36.73 36.75 7.7K
15:14 36.74 36.75 36.73 36.73 3.8K
15:15 36.75 36.75 36.75 36.74 6.4K
15:16 36.74 36.74 36.73 36.73 1.5K
15:17 36.72 36.72 36.71 36.71 1.6K
15:18 36.71 36.72 36.71 36.72 4.4K
15:19 36.72 36.72 36.72 36.72 1.4K
15:20 36.73 36.73 36.71 36.72 5.0K
15:21 36.71 36.71 36.71 36.71 2.3K
15:22 36.71 36.71 36.71 36.71 0.1K
15:23 36.69 36.72 36.69 36.72 1.3K
15:24 36.71 36.72 36.71 36.72 3.5K
15:25 36.72 36.73 36.72 36.72 4.6K
15:26 36.72 36.74 36.72 36.74 2.6K
15:27 36.74 36.77 36.74 36.76 7.4K
15:28 36.77 36.78 36.77 36.78 3.6K
15:29 36.77 36.77 36.76 36.76 11.1K
15:30 36.77 36.77 36.75 36.75 7.8K
15:31 36.74 36.75 36.74 36.74 16.9K
15:32 36.73 36.74 36.72 36.74 6.6K
15:33 36.74 36.75 36.74 36.74 6.1K
15:34 36.73 36.73 36.72 36.72 1.4K
15:35 36.74 36.75 36.74 36.75 2.3K
15:36 36.75 36.76 36.75 36.76 2.5K
15:37 36.76 36.77 36.76 36.77 13.3K
15:38 36.76 36.78 36.76 36.78 15.3K
15:39 36.78 36.78 36.75 36.75 23.9K
15:40 36.77 36.77 36.75 36.75 33.3K
15:41 36.71 36.71 36.70 36.70 0.7K
15:42 36.70 36.70 36.69 36.70 5.9K
15:43 36.68 36.69 36.68 36.69 6.2K
15:44 36.67 36.67 36.66 36.66 10.0K
15:45 36.66 36.66 36.65 36.65 10.8K
15:46 36.66 36.68 36.66 36.68 3.4K
15:47 36.69 36.69 36.67 36.69 3.3K
15:48 36.67 36.67 36.63 36.64 11.9K
15:49 36.65 36.65 36.61 36.61 8.9K
15:50 36.62 36.64 36.61 36.64 15.7K
15:51 36.63 36.63 36.61 36.63 8.2K
15:52 36.60 36.61 36.59 36.61 22.1K
15:53 36.61 36.62 36.61 36.60 15.6K
15:54 36.61 36.61 36.59 36.59 38.0K
15:55 36.62 36.64 36.62 36.62 19.1K
15:56 36.62 36.63 36.60 36.60 7.1K
15:57 36.61 36.61 36.58 36.59 17.8K
15:58 36.60 36.60 36.57 36.61 36.4K
15:59 36.60 36.60 36.56 36.58 127.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし