Grayscale Ethereum Mini Trust ETF (ETH)

ETH
🏛️ アメリカ →
37.96
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 21.18 21.18 21.15 21.17 205.7K
09:31 21.14 21.14 21.08 21.10 23.3K
09:32 21.10 21.10 21.04 21.07 8.2K
09:33 21.06 21.11 21.05 21.11 8.4K
09:34 21.11 21.12 21.10 21.12 12.1K
09:35 21.14 21.20 21.13 21.20 21.5K
09:36 21.21 21.28 21.21 21.27 36.8K
09:37 21.26 21.30 21.26 21.29 28.3K
09:38 21.32 21.35 21.29 21.33 87.3K
09:39 21.33 21.36 21.32 21.36 31.9K
09:40 21.35 21.35 21.32 21.33 32.8K
09:41 21.34 21.47 21.34 21.47 34.3K
09:42 21.48 21.48 21.41 21.41 38.6K
09:43 21.44 21.52 21.44 21.51 23.7K
09:44 21.52 21.67 21.52 21.58 116.3K
09:45 21.59 21.65 21.59 21.60 17.8K
09:46 21.61 21.61 21.52 21.52 23.1K
09:47 21.51 21.59 21.49 21.59 17.3K
09:48 21.58 21.60 21.54 21.60 56.2K
09:49 21.63 21.64 21.57 21.59 43.4K
09:50 21.56 21.57 21.54 21.54 15.5K
09:51 21.55 21.56 21.52 21.52 4.9K
09:52 21.53 21.55 21.53 21.53 27.8K
09:53 21.50 21.50 21.47 21.49 14.6K
09:54 21.51 21.51 21.49 21.49 15.1K
09:55 21.50 21.55 21.50 21.55 14.0K
09:56 21.60 21.61 21.59 21.59 7.3K
09:57 21.59 21.60 21.57 21.57 4.0K
09:58 21.60 21.65 21.60 21.63 18.9K
09:59 21.63 21.66 21.63 21.65 15.9K
10:00 21.67 21.78 21.67 21.74 74.5K
10:01 21.72 21.75 21.69 21.72 39.0K
10:02 21.69 21.74 21.69 21.69 16.3K
10:03 21.70 21.74 21.70 21.72 23.8K
10:04 21.72 21.72 21.71 21.71 11.5K
10:05 21.75 21.75 21.74 21.75 4.6K
10:06 21.75 21.76 21.72 21.74 9.8K
10:07 21.73 21.73 21.66 21.67 9.6K
10:08 21.69 21.70 21.69 21.70 16.2K
10:09 21.69 21.69 21.67 21.69 11.7K
10:10 21.70 21.70 21.67 21.68 13.5K
10:11 21.73 21.75 21.67 21.67 4.9K
10:12 21.65 21.66 21.65 21.66 1.5K
10:13 21.66 21.66 21.64 21.66 5.8K
10:14 21.68 21.71 21.68 21.71 0.3K
10:15 21.68 21.69 21.67 21.67 7.3K
10:16 21.65 21.65 21.64 21.64 7.9K
10:17 21.65 21.67 21.62 21.67 15.6K
10:18 21.65 21.68 21.65 21.68 4.9K
10:19 21.69 21.71 21.67 21.67 11.1K
10:20 21.69 21.70 21.69 21.70 0.5K
10:21 21.69 21.69 21.67 21.68 4.6K
10:22 21.67 21.67 21.58 21.59 33.2K
10:23 21.57 21.57 21.56 21.56 4.2K
10:24 21.56 21.58 21.56 21.56 3.0K
10:25 21.59 21.60 21.59 21.60 26.2K
10:26 21.61 21.61 21.59 21.59 13.4K
10:27 21.58 21.58 21.55 21.56 7.1K
10:28 21.54 21.56 21.54 21.55 2.7K
10:29 21.54 21.54 21.48 21.49 40.7K
10:30 21.50 21.52 21.45 21.45 17.3K
10:31 21.45 21.48 21.45 21.45 3.8K
10:32 21.44 21.49 21.44 21.48 5.8K
10:33 21.50 21.55 21.50 21.54 5.7K
10:34 21.56 21.56 21.56 21.55 0.3K
10:35 21.56 21.56 21.56 21.56 3.5K
10:36 21.54 21.54 21.53 21.53 3.1K
10:37 21.54 21.55 21.52 21.52 137.1K
10:38 21.52 21.52 21.51 21.51 23.0K
10:40 21.48 21.48 21.48 21.48 21.6K
10:42 21.49 21.49 21.49 21.49 0.6K
10:43 21.50 21.50 21.50 21.50 3.9K
10:44 21.50 21.54 21.50 21.54 3.2K
10:45 21.54 21.59 21.54 21.59 2.3K
10:46 21.54 21.54 21.51 21.51 3.0K
10:47 21.52 21.52 21.50 21.50 2.3K
10:48 21.51 21.51 21.45 21.45 7.2K
10:49 21.48 21.48 21.48 21.48 1.7K
10:50 21.49 21.49 21.49 21.49 6.2K
10:51 21.49 21.49 21.47 21.48 6.4K
10:52 21.48 21.51 21.48 21.51 16.5K
10:53 21.46 21.51 21.46 21.49 11.3K
10:54 21.51 21.51 21.50 21.50 1.9K
10:55 21.50 21.50 21.50 21.50 8.1K
10:56 21.48 21.48 21.44 21.44 1.6K
10:57 21.44 21.44 21.41 21.43 7.3K
10:58 21.42 21.44 21.42 21.42 21.8K
10:59 21.45 21.45 21.45 21.45 1.2K
11:00 21.44 21.45 21.44 21.44 8.7K
11:01 21.44 21.48 21.44 21.48 8.2K
11:02 21.48 21.49 21.48 21.49 2.3K
11:03 21.51 21.51 21.51 21.51 3.2K
11:04 21.53 21.54 21.52 21.53 6.1K
11:05 21.52 21.53 21.52 21.53 1.7K
11:06 21.51 21.51 21.51 21.51 3.6K
11:07 21.52 21.52 21.52 21.52 1.1K
11:08 21.52 21.56 21.52 21.56 7.1K
11:10 21.53 21.56 21.53 21.55 2.8K
11:11 21.57 21.57 21.55 21.54 7.9K
11:12 21.54 21.54 21.53 21.53 6.9K
11:13 21.52 21.54 21.52 21.54 2.3K
11:15 21.54 21.54 21.54 21.54 1.3K
11:16 21.52 21.54 21.52 21.54 1.6K
11:17 21.54 21.55 21.54 21.54 2.8K
11:18 21.52 21.55 21.52 21.55 1.6K
11:19 21.56 21.56 21.55 21.55 1.7K
11:20 21.57 21.57 21.57 21.57 0.6K
11:22 21.52 21.52 21.52 21.52 3.4K
11:25 21.53 21.53 21.53 21.53 5.0K
11:26 21.48 21.48 21.48 21.48 0.1K
11:27 21.46 21.46 21.38 21.41 31.6K
11:28 21.39 21.39 21.35 21.35 1.3K
11:29 21.35 21.39 21.35 21.35 8.6K
11:30 21.32 21.37 21.32 21.37 16.5K
11:31 21.38 21.39 21.38 21.39 0.8K
11:32 21.39 21.39 21.39 21.39 2.2K
11:33 21.42 21.42 21.40 21.40 0.7K
11:34 21.41 21.41 21.41 21.41 1.4K
11:35 21.39 21.41 21.39 21.41 1.8K
11:36 21.41 21.41 21.41 21.41 1.5K
11:38 21.43 21.44 21.43 21.44 3.5K
11:39 21.44 21.44 21.43 21.43 0.8K
11:40 21.40 21.40 21.40 21.40 9.9K
11:41 21.36 21.38 21.36 21.38 1.0K
11:42 21.34 21.36 21.34 21.36 0.9K
11:43 21.34 21.34 21.31 21.31 3.5K
11:44 21.30 21.31 21.28 21.31 3.1K
11:45 21.29 21.29 21.27 21.27 0.6K
11:46 21.27 21.31 21.27 21.31 6.9K
11:48 21.25 21.25 21.25 21.25 0.5K
11:49 21.25 21.25 21.25 21.25 5.9K
11:50 21.24 21.24 21.21 21.21 0.4K
11:51 21.21 21.28 21.21 21.28 4.0K
11:52 21.25 21.25 21.19 21.19 4.2K
11:53 21.19 21.22 21.19 21.22 0.8K
11:54 21.22 21.22 21.22 21.22 0.2K
11:55 21.21 21.22 21.21 21.22 0.5K
11:56 21.25 21.25 21.22 21.22 2.5K
11:57 21.24 21.24 21.24 21.24 9.8K
11:58 21.24 21.24 21.24 21.24 3.5K
11:59 21.20 21.20 21.20 21.20 2.7K
12:00 21.21 21.21 21.21 21.21 2.4K
12:01 21.20 21.20 21.20 21.20 3.1K
12:03 21.17 21.17 21.15 21.15 3.9K
12:04 21.16 21.18 21.15 21.18 13.9K
12:05 21.16 21.16 21.10 21.10 38.1K
12:06 21.12 21.13 21.09 21.10 11.6K
12:07 21.11 21.11 21.10 21.10 6.0K
12:08 21.12 21.12 21.09 21.09 15.7K
12:09 21.10 21.10 21.10 21.10 5.4K
12:10 21.08 21.08 21.07 21.07 0.3K
12:11 21.05 21.07 21.05 21.07 4.7K
12:12 21.05 21.07 21.01 21.05 4.9K
12:13 21.02 21.02 21.02 21.02 1.4K
12:14 21.02 21.04 21.01 21.01 1.9K
12:15 20.97 20.99 20.97 20.99 24.7K
12:16 20.96 20.97 20.96 20.97 3.9K
12:17 20.95 20.97 20.95 20.97 7.7K
12:18 20.98 21.06 20.98 21.06 2.6K
12:19 21.05 21.05 21.05 21.05 0.7K
12:20 21.02 21.02 21.02 21.02 2.4K
12:21 21.01 21.02 20.97 20.97 5.1K
12:22 20.90 20.90 20.85 20.88 35.5K
12:23 20.86 20.90 20.86 20.90 3.1K
12:24 20.88 20.90 20.88 20.90 9.9K
12:25 20.87 20.87 20.85 20.87 20.8K
12:26 20.87 20.88 20.85 20.88 20.7K
12:27 20.88 20.88 20.87 20.88 4.6K
12:28 20.87 20.89 20.84 20.84 5.9K
12:29 20.85 20.85 20.80 20.84 3.1K
12:30 20.81 20.85 20.80 20.85 2.3K
12:31 20.84 20.84 20.77 20.77 8.4K
12:32 20.76 20.76 20.72 20.74 12.2K
12:33 20.74 20.78 20.73 20.76 16.9K
12:34 20.74 20.74 20.70 20.71 4.9K
12:35 20.70 20.73 20.70 20.72 6.5K
12:36 20.72 20.72 20.65 20.65 7.2K
12:37 20.65 20.75 20.64 20.74 15.7K
12:38 20.79 20.82 20.76 20.80 30.1K
12:39 20.83 20.93 20.83 20.91 37.5K
12:40 20.94 20.94 20.89 20.94 39.7K
12:41 20.95 20.98 20.92 20.93 25.3K
12:42 20.96 20.96 20.94 20.94 2.1K
12:43 20.99 20.99 20.95 20.95 1.8K
12:44 20.94 20.94 20.92 20.94 6.7K
12:45 20.99 21.03 20.99 21.03 0.6K
12:46 21.05 21.05 21.01 21.01 19.9K
12:47 21.00 21.00 21.00 21.00 9.0K
12:48 20.99 20.99 20.90 20.90 6.4K
12:49 20.90 20.90 20.90 20.90 0.8K
12:50 20.95 20.95 20.93 20.93 0.8K
12:51 20.92 20.92 20.92 20.92 3.0K
12:52 20.87 20.87 20.84 20.84 0.9K
12:53 20.83 20.93 20.83 20.93 10.8K
12:54 20.90 20.90 20.90 20.89 1.4K
12:55 20.86 20.86 20.86 20.86 7.5K
12:56 20.85 20.89 20.85 20.89 3.6K
12:57 20.92 20.92 20.88 20.91 9.0K
12:58 20.92 20.93 20.92 20.92 3.0K
13:00 20.93 20.93 20.90 20.90 1.2K
13:01 20.93 20.97 20.93 20.97 4.8K
13:02 20.97 20.97 20.93 20.94 4.5K
13:03 20.94 20.95 20.93 20.95 4.5K
13:04 20.93 21.03 20.91 21.00 4.4K
13:05 21.05 21.11 21.05 21.11 30.4K
13:06 21.07 21.07 21.03 21.03 6.6K
13:07 21.04 21.06 21.04 21.06 1.9K
13:08 21.07 21.17 21.07 21.17 13.5K
13:09 21.19 21.24 21.19 21.24 10.5K
13:10 21.23 21.33 21.23 21.24 45.7K
13:11 21.26 21.26 21.23 21.23 8.7K
13:12 21.20 21.20 21.20 21.20 1.4K
13:13 21.13 21.14 21.13 21.14 6.9K
13:14 21.18 21.18 21.16 21.16 2.0K
13:15 21.17 21.19 21.17 21.18 8.0K
13:16 21.14 21.16 21.14 21.16 5.7K
13:17 21.20 21.20 21.20 21.20 7.1K
13:18 21.19 21.19 21.17 21.17 0.7K
13:19 21.19 21.19 21.19 21.19 0.3K
13:20 21.20 21.24 21.20 21.23 15.6K
13:21 21.26 21.28 21.26 21.28 0.8K
13:22 21.27 21.31 21.27 21.31 1.9K
13:23 21.28 21.28 21.27 21.27 5.6K
13:24 21.27 21.30 21.27 21.29 13.6K
13:25 21.27 21.27 21.25 21.25 3.7K
13:26 21.27 21.36 21.27 21.36 23.2K
13:27 21.37 21.41 21.37 21.40 20.2K
13:28 21.40 21.46 21.38 21.46 20.3K
13:29 21.48 21.52 21.46 21.46 24.7K
13:30 21.45 21.51 21.45 21.49 12.6K
13:31 21.52 21.52 21.51 21.51 10.1K
13:32 21.47 21.48 21.45 21.48 8.1K
13:33 21.48 21.51 21.48 21.51 6.3K
13:34 21.55 21.55 21.49 21.49 6.6K
13:36 21.45 21.46 21.42 21.44 26.7K
13:37 21.48 21.50 21.48 21.49 15.5K
13:38 21.48 21.48 21.46 21.47 8.2K
13:39 21.49 21.55 21.49 21.50 7.7K
13:40 21.49 21.49 21.49 21.49 0.9K
13:41 21.45 21.48 21.45 21.48 4.7K
13:42 21.48 21.48 21.46 21.46 5.6K
13:43 21.48 21.48 21.48 21.48 3.5K
13:44 21.47 21.47 21.47 21.47 0.9K
13:45 21.48 21.52 21.48 21.52 11.9K
13:46 21.50 21.50 21.50 21.50 0.6K
13:47 21.50 21.50 21.46 21.46 2.1K
13:48 21.44 21.44 21.43 21.43 3.9K
13:49 21.43 21.43 21.42 21.42 0.9K
13:50 21.41 21.41 21.41 21.41 0.9K
13:51 21.38 21.39 21.38 21.39 2.5K
13:52 21.39 21.39 21.36 21.36 2.0K
13:53 21.35 21.35 21.35 21.35 0.9K
13:54 21.37 21.37 21.37 21.37 0.4K
13:55 21.38 21.40 21.38 21.40 0.8K
13:56 21.40 21.42 21.40 21.42 4.4K
13:57 21.42 21.42 21.42 21.42 0.5K
13:58 21.45 21.46 21.45 21.46 9.4K
13:59 21.46 21.46 21.46 21.46 4.1K
14:00 21.45 21.46 21.45 21.46 12.5K
14:01 21.43 21.44 21.43 21.43 5.8K
14:02 21.46 21.59 21.46 21.56 29.7K
14:03 21.56 21.59 21.56 21.59 31.0K
14:04 21.56 21.58 21.54 21.54 4.4K
14:05 21.63 21.65 21.62 21.62 36.3K
14:06 21.60 21.60 21.60 21.60 3.8K
14:07 21.64 21.67 21.64 21.66 6.3K
14:08 21.66 21.66 21.64 21.65 4.3K
14:09 21.66 21.70 21.64 21.64 13.6K
14:10 21.65 21.65 21.65 21.65 3.6K
14:11 21.62 21.66 21.62 21.66 4.6K
14:12 21.66 21.66 21.63 21.64 2.3K
14:13 21.58 21.58 21.58 21.58 4.8K
14:14 21.62 21.63 21.60 21.60 7.2K
14:15 21.60 21.67 21.60 21.67 13.8K
14:16 21.65 21.69 21.64 21.67 10.5K
14:17 21.67 21.67 21.63 21.63 9.2K
14:18 21.64 21.64 21.62 21.63 4.4K
14:19 21.64 21.66 21.64 21.66 4.8K
14:20 21.70 21.70 21.67 21.67 3.3K
14:21 21.66 21.66 21.61 21.61 12.7K
14:22 21.62 21.65 21.62 21.65 2.1K
14:23 21.69 21.69 21.67 21.66 3.4K
14:25 21.63 21.65 21.63 21.65 2.0K
14:26 21.64 21.67 21.63 21.63 6.2K
14:27 21.57 21.59 21.57 21.58 3.2K
14:28 21.56 21.57 21.56 21.56 11.9K
14:29 21.55 21.56 21.54 21.54 2.0K
14:30 21.55 21.58 21.55 21.58 4.1K
14:31 21.66 21.66 21.66 21.66 1.3K
14:32 21.64 21.64 21.64 21.64 0.1K
14:33 21.69 21.69 21.69 21.69 2.2K
14:34 21.70 21.76 21.70 21.76 1.3K
14:35 21.74 21.77 21.74 21.77 2.2K
14:36 21.77 21.79 21.73 21.77 35.6K
14:37 21.76 21.76 21.75 21.75 9.1K
14:38 21.75 21.78 21.75 21.76 95.3K
14:39 21.75 21.75 21.71 21.71 22.6K
14:40 21.71 21.71 21.71 21.71 2.7K
14:41 21.74 21.74 21.68 21.68 27.4K
14:42 21.68 21.69 21.68 21.69 2.1K
14:43 21.69 21.74 21.69 21.74 16.8K
14:44 21.72 21.73 21.72 21.73 2.7K
14:45 21.71 21.71 21.71 21.71 0.2K
14:46 21.71 21.71 21.71 21.71 0.3K
14:47 21.74 21.74 21.69 21.69 4.8K
14:48 21.73 21.73 21.73 21.73 0.3K
14:49 21.72 21.74 21.72 21.72 1.8K
14:51 21.74 21.75 21.74 21.75 1.6K
14:52 21.73 21.73 21.70 21.70 4.5K
14:53 21.69 21.69 21.69 21.69 0.1K
14:54 21.69 21.74 21.69 21.74 0.9K
14:55 21.74 21.74 21.74 21.74 0.5K
14:56 21.74 21.74 21.74 21.74 0.8K
14:57 21.75 21.75 21.73 21.73 2.7K
14:58 21.71 21.73 21.71 21.73 5.5K
15:00 21.73 21.74 21.73 21.73 5.5K
15:01 21.74 21.79 21.74 21.75 27.7K
15:02 21.71 21.71 21.71 21.71 0.5K
15:03 21.71 21.72 21.71 21.72 6.5K
15:04 21.72 21.72 21.70 21.70 8.4K
15:05 21.71 21.71 21.69 21.69 2.2K
15:06 21.70 21.71 21.70 21.71 8.1K
15:07 21.72 21.72 21.69 21.69 6.5K
15:08 21.69 21.69 21.68 21.68 8.9K
15:09 21.71 21.72 21.71 21.72 4.6K
15:11 21.73 21.74 21.71 21.73 10.9K
15:12 21.72 21.72 21.72 21.72 0.7K
15:13 21.72 21.73 21.72 21.72 4.2K
15:14 21.70 21.72 21.70 21.72 3.9K
15:15 21.72 21.72 21.72 21.72 0.2K
15:16 21.72 21.72 21.72 21.72 0.6K
15:17 21.66 21.67 21.66 21.67 24.3K
15:18 21.66 21.66 21.65 21.65 5.2K
15:19 21.67 21.67 21.66 21.66 3.6K
15:20 21.67 21.67 21.67 21.67 0.2K
15:21 21.68 21.69 21.68 21.69 3.2K
15:22 21.71 21.71 21.71 21.71 2.4K
15:23 21.71 21.71 21.71 21.71 0.5K
15:25 21.70 21.70 21.70 21.70 2.3K
15:26 21.68 21.68 21.68 21.68 2.6K
15:27 21.68 21.68 21.68 21.68 4.9K
15:28 21.69 21.69 21.69 21.69 12.1K
15:29 21.68 21.68 21.68 21.68 14.3K
15:30 21.67 21.68 21.67 21.67 13.3K
15:31 21.70 21.70 21.65 21.65 4.7K
15:32 21.67 21.67 21.67 21.67 1.2K
15:33 21.65 21.66 21.65 21.65 6.6K
15:35 21.70 21.71 21.70 21.71 261.8K
15:36 21.73 21.85 21.73 21.85 18.3K
15:37 21.86 21.91 21.85 21.85 56.6K
15:38 21.84 21.84 21.84 21.84 0.3K
15:39 21.86 21.86 21.84 21.84 3.1K
15:40 21.80 21.80 21.78 21.78 15.4K
15:42 21.75 21.75 21.73 21.73 2.3K
15:43 21.73 21.73 21.73 21.73 2.5K
15:44 21.73 21.73 21.73 21.73 5.8K
15:45 21.71 21.73 21.71 21.73 7.8K
15:46 21.72 21.72 21.69 21.69 5.6K
15:47 21.69 21.72 21.69 21.72 5.5K
15:48 21.73 21.74 21.73 21.74 1.5K
15:49 21.73 21.74 21.73 21.74 2.3K
15:50 21.74 21.75 21.73 21.75 4.9K
15:51 21.75 21.75 21.74 21.74 2.1K
15:52 21.76 21.76 21.75 21.75 2.5K
15:53 21.78 21.78 21.78 21.78 2.3K
15:54 21.82 21.85 21.82 21.83 8.0K
15:55 21.81 21.83 21.81 21.83 10.3K
15:56 21.83 21.83 21.83 21.83 0.5K
15:57 21.82 21.85 21.82 21.84 12.6K
15:58 21.86 21.86 21.83 21.83 8.1K
15:59 21.81 21.81 21.79 21.81 139.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし