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 26.30 26.31 26.27 26.27 731.2K
09:31 26.26 26.26 26.22 26.24 4.9K
09:32 26.23 26.24 26.23 26.22 14.2K
09:33 26.23 26.23 26.20 26.20 5.7K
09:34 26.19 26.19 26.17 26.17 17.3K
09:35 26.18 26.18 26.18 26.18 2.0K
09:36 26.18 26.23 26.18 26.22 6.4K
09:37 26.23 26.23 26.21 26.23 30.3K
09:38 26.22 26.23 26.20 26.23 16.2K
09:39 26.21 26.23 26.21 26.22 9.1K
09:40 26.24 26.26 26.24 26.26 4.7K
09:41 26.24 26.24 26.21 26.21 16.5K
09:42 26.21 26.21 26.20 26.20 32.0K
09:43 26.18 26.20 26.14 26.14 17.9K
09:44 26.16 26.23 26.16 26.23 9.8K
09:45 26.24 26.34 26.24 26.34 1.9K
09:46 26.32 26.32 26.24 26.24 5.4K
09:47 26.22 26.22 26.15 26.16 16.2K
09:48 26.17 26.19 26.16 26.17 12.1K
09:49 26.17 26.17 26.13 26.15 19.8K
09:50 26.15 26.19 26.15 26.18 15.3K
09:51 26.20 26.22 26.20 26.22 9.9K
09:52 26.21 26.21 26.18 26.19 16.8K
09:53 26.18 26.22 26.18 26.21 9.9K
09:54 26.21 26.21 26.20 26.20 4.6K
09:56 26.17 26.17 26.17 26.17 2.7K
09:57 26.18 26.24 26.18 26.24 1.3K
09:58 26.22 26.24 26.22 26.22 1.9K
09:59 26.20 26.25 26.20 26.25 18.5K
10:00 26.25 26.25 26.21 26.21 12.5K
10:01 26.21 26.21 26.15 26.15 22.6K
10:02 26.17 26.19 26.15 26.18 7.8K
10:04 26.19 26.19 26.19 26.19 0.8K
10:05 26.17 26.20 26.16 26.18 47.7K
10:06 26.16 26.20 26.15 26.20 17.7K
10:07 26.19 26.21 26.19 26.20 4.9K
10:08 26.23 26.26 26.23 26.23 10.1K
10:09 26.22 26.22 26.20 26.21 8.8K
10:10 26.21 26.25 26.21 26.25 11.6K
10:11 26.26 26.27 26.25 26.27 3.8K
10:12 26.26 26.26 26.23 26.24 3.6K
10:13 26.25 26.25 26.25 26.25 4.1K
10:14 26.23 26.25 26.23 26.24 2.4K
10:15 26.25 26.28 26.25 26.28 9.3K
10:16 26.30 26.30 26.28 26.28 10.3K
10:17 26.30 26.30 26.29 26.30 10.4K
10:18 26.29 26.30 26.29 26.30 33.7K
10:19 26.31 26.33 26.31 26.33 15.1K
10:20 26.33 26.33 26.25 26.25 18.6K
10:21 26.24 26.24 26.21 26.23 5.7K
10:22 26.22 26.25 26.22 26.24 2.4K
10:23 26.23 26.25 26.23 26.24 4.1K
10:24 26.23 26.24 26.22 26.23 3.3K
10:25 26.20 26.20 26.09 26.11 53.3K
10:26 26.11 26.13 26.04 26.05 33.1K
10:27 26.06 26.06 26.02 26.03 12.4K
10:28 26.01 26.07 26.01 26.07 12.1K
10:29 26.05 26.07 26.05 26.07 2.6K
10:30 26.06 26.08 26.06 26.08 2.5K
10:31 26.07 26.10 26.07 26.09 2.9K
10:32 26.09 26.09 26.08 26.09 5.4K
10:33 26.11 26.11 26.09 26.09 7.6K
10:34 26.09 26.09 26.09 26.09 1.3K
10:35 26.08 26.10 26.08 26.10 1.4K
10:36 26.10 26.15 26.10 26.15 1.9K
10:37 26.17 26.17 26.16 26.16 2.3K
10:38 26.16 26.17 26.15 26.17 1.1K
10:39 26.16 26.16 26.15 26.16 4.9K
10:40 26.15 26.15 26.15 26.15 1.3K
10:41 26.16 26.16 26.14 26.15 27.8K
10:42 26.14 26.14 26.14 26.14 1.4K
10:43 26.13 26.13 26.12 26.12 8.6K
10:44 26.13 26.13 26.13 26.13 7.5K
10:45 26.12 26.12 26.11 26.11 8.6K
10:46 26.10 26.11 26.10 26.11 3.4K
10:47 26.10 26.13 26.10 26.13 8.7K
10:48 26.12 26.15 26.12 26.14 4.1K
10:49 26.14 26.17 26.14 26.17 4.0K
10:50 26.16 26.17 26.16 26.17 3.1K
10:51 26.18 26.19 26.17 26.17 8.0K
10:52 26.18 26.19 26.17 26.19 4.0K
10:53 26.20 26.20 26.18 26.18 3.2K
10:54 26.16 26.18 26.16 26.16 3.6K
10:55 26.14 26.15 26.14 26.15 1.1K
10:56 26.17 26.17 26.17 26.17 1.1K
10:57 26.17 26.17 26.17 26.17 7.3K
10:58 26.17 26.17 26.17 26.16 1.1K
10:59 26.18 26.18 26.18 26.18 1.1K
11:00 26.17 26.18 26.17 26.18 3.1K
11:01 26.15 26.17 26.15 26.17 2.7K
11:02 26.17 26.17 26.16 26.16 1.9K
11:03 26.18 26.18 26.18 26.18 1.2K
11:04 26.15 26.16 26.15 26.16 7.9K
11:05 26.15 26.15 26.14 26.14 0.6K
11:06 26.14 26.17 26.14 26.17 4.8K
11:07 26.16 26.16 26.16 26.16 1.0K
11:08 26.15 26.15 26.14 26.14 14.0K
11:09 26.14 26.15 26.14 26.15 5.5K
11:10 26.14 26.14 26.10 26.11 10.1K
11:11 26.12 26.12 26.12 26.12 4.3K
11:12 26.12 26.12 26.08 26.08 7.3K
11:13 26.09 26.10 26.05 26.05 2.5K
11:14 26.06 26.07 26.06 26.07 2.6K
11:15 26.08 26.08 26.08 26.08 2.6K
11:16 26.09 26.09 26.07 26.07 14.6K
11:17 26.10 26.13 26.10 26.13 5.6K
11:18 26.14 26.15 26.14 26.15 8.3K
11:19 26.15 26.16 26.14 26.14 3.2K
11:20 26.15 26.15 26.12 26.14 4.4K
11:21 26.14 26.17 26.14 26.17 9.4K
11:22 26.17 26.17 26.15 26.15 3.9K
11:23 26.13 26.13 26.11 26.11 1.4K
11:24 26.09 26.11 26.09 26.11 3.1K
11:25 26.11 26.13 26.11 26.11 5.8K
11:26 26.11 26.12 26.10 26.12 5.3K
11:28 26.16 26.16 26.16 26.16 0.4K
11:29 26.16 26.16 26.15 26.15 1.6K
11:30 26.15 26.17 26.15 26.17 2.8K
11:31 26.17 26.17 26.15 26.15 4.1K
11:32 26.12 26.12 26.12 26.12 2.6K
11:33 26.11 26.11 26.11 26.11 2.9K
11:34 26.11 26.12 26.11 26.11 1.2K
11:35 26.09 26.09 26.09 26.09 1.7K
11:36 26.11 26.11 26.11 26.11 4.2K
11:37 26.11 26.11 26.09 26.09 2.7K
11:38 26.09 26.10 26.09 26.10 1.7K
11:39 26.10 26.10 26.08 26.08 7.3K
11:40 26.09 26.09 26.09 26.09 1.3K
11:41 26.10 26.11 26.04 26.05 44.1K
11:42 26.01 26.05 26.01 26.04 4.9K
11:43 26.04 26.04 26.03 26.03 2.7K
11:44 26.06 26.06 26.05 26.05 3.4K
11:45 26.07 26.07 26.07 26.07 0.2K
11:46 26.06 26.06 26.05 26.06 2.5K
11:47 26.06 26.10 26.06 26.09 7.6K
11:48 26.09 26.09 26.08 26.08 7.3K
11:49 26.08 26.09 26.08 26.09 5.5K
11:50 26.10 26.10 26.08 26.09 3.4K
11:51 26.11 26.11 26.11 26.11 3.8K
11:52 26.08 26.08 26.08 26.08 1.8K
11:53 26.09 26.09 26.09 26.08 3.0K
11:54 26.08 26.09 26.08 26.08 4.7K
11:55 26.08 26.08 26.08 26.08 3.2K
11:56 26.08 26.08 26.07 26.08 2.8K
11:57 26.08 26.11 26.08 26.11 4.2K
11:58 26.11 26.11 26.11 26.11 3.2K
11:59 26.10 26.11 26.09 26.11 5.5K
12:00 26.11 26.11 26.11 26.11 1.7K
12:01 26.10 26.12 26.10 26.12 8.2K
12:02 26.12 26.12 26.11 26.11 3.1K
12:03 26.13 26.13 26.13 26.13 7.2K
12:04 26.13 26.13 26.13 26.13 0.8K
12:05 26.13 26.15 26.12 26.14 10.4K
12:06 26.15 26.17 26.15 26.16 7.4K
12:07 26.18 26.19 26.18 26.19 4.9K
12:08 26.19 26.19 26.18 26.19 2.1K
12:09 26.19 26.19 26.19 26.19 1.4K
12:10 26.19 26.19 26.19 26.19 0.6K
12:11 26.20 26.22 26.20 26.21 10.4K
12:12 26.21 26.22 26.21 26.22 4.4K
12:13 26.22 26.23 26.22 26.22 3.4K
12:14 26.21 26.22 26.20 26.20 5.0K
12:15 26.20 26.23 26.20 26.21 7.9K
12:16 26.20 26.21 26.19 26.19 16.8K
12:17 26.18 26.20 26.16 26.16 13.3K
12:18 26.16 26.19 26.16 26.18 4.9K
12:19 26.19 26.19 26.19 26.19 1.2K
12:20 26.22 26.23 26.21 26.22 15.6K
12:21 26.25 26.27 26.25 26.25 2.6K
12:22 26.24 26.24 26.21 26.21 4.5K
12:23 26.22 26.26 26.22 26.26 9.0K
12:24 26.29 26.33 26.28 26.33 31.8K
12:25 26.34 26.36 26.34 26.36 9.9K
12:26 26.36 26.45 26.36 26.43 10.1K
12:27 26.44 26.51 26.44 26.49 50.2K
12:28 26.49 26.50 26.48 26.50 39.5K
12:29 26.50 26.50 26.43 26.46 10.8K
12:30 26.46 26.54 26.46 26.51 27.7K
12:31 26.51 26.53 26.41 26.43 31.3K
12:32 26.42 26.46 26.42 26.45 4.7K
12:33 26.43 26.47 26.43 26.47 10.6K
12:34 26.49 26.51 26.49 26.49 44.9K
12:35 26.48 26.48 26.38 26.38 15.8K
12:36 26.38 26.40 26.38 26.40 12.1K
12:37 26.40 26.42 26.40 26.42 5.3K
12:38 26.43 26.44 26.43 26.44 3.2K
12:39 26.45 26.45 26.44 26.44 1.8K
12:41 26.46 26.46 26.45 26.45 31.1K
12:42 26.46 26.47 26.44 26.47 6.8K
12:43 26.50 26.51 26.49 26.51 3.7K
12:44 26.52 26.52 26.47 26.47 13.3K
12:45 26.46 26.46 26.43 26.43 11.8K
12:46 26.43 26.50 26.43 26.50 85.5K
12:47 26.49 26.53 26.49 26.49 12.0K
12:48 26.47 26.47 26.44 26.44 15.8K
12:49 26.44 26.46 26.44 26.45 2.8K
12:50 26.44 26.48 26.44 26.48 4.2K
12:51 26.45 26.45 26.43 26.45 2.4K
12:52 26.45 26.45 26.42 26.43 12.1K
12:54 26.49 26.50 26.49 26.50 10.9K
12:55 26.50 26.50 26.45 26.46 11.0K
12:56 26.48 26.49 26.48 26.48 8.1K
12:57 26.48 26.48 26.45 26.47 4.1K
12:58 26.47 26.48 26.47 26.47 1.8K
12:59 26.48 26.48 26.47 26.48 1.2K
13:00 26.49 26.49 26.48 26.47 3.8K
13:01 26.48 26.49 26.44 26.46 11.7K
13:02 26.43 26.44 26.43 26.44 0.8K
13:03 26.45 26.46 26.44 26.46 4.0K
13:04 26.47 26.47 26.46 26.47 11.4K
13:05 26.50 26.55 26.50 26.54 21.0K
13:06 26.55 26.57 26.55 26.57 3.0K
13:07 26.57 26.58 26.57 26.58 2.1K
13:08 26.57 26.57 26.53 26.54 6.4K
13:09 26.58 26.68 26.58 26.67 17.8K
13:10 26.65 26.68 26.64 26.66 10.4K
13:11 26.67 26.69 26.59 26.59 31.0K
13:12 26.61 26.61 26.60 26.60 9.0K
13:13 26.61 26.61 26.60 26.61 4.3K
13:14 26.60 26.60 26.59 26.60 16.0K
13:15 26.57 26.57 26.46 26.49 3.6K
13:16 26.48 26.53 26.48 26.50 4.8K
13:17 26.50 26.51 26.47 26.50 7.0K
13:18 26.50 26.52 26.50 26.51 5.0K
13:19 26.52 26.53 26.51 26.53 3.4K
13:20 26.53 26.53 26.53 26.53 1.8K
13:21 26.51 26.52 26.51 26.52 4.8K
13:22 26.54 26.54 26.53 26.54 2.9K
13:23 26.49 26.50 26.49 26.50 2.4K
13:24 26.50 26.53 26.50 26.53 1.4K
13:25 26.53 26.55 26.53 26.53 6.0K
13:26 26.52 26.52 26.50 26.50 16.7K
13:27 26.51 26.51 26.50 26.50 6.0K
13:28 26.52 26.53 26.52 26.52 10.0K
13:29 26.54 26.56 26.54 26.56 3.9K
13:30 26.56 26.59 26.56 26.58 8.3K
13:31 26.58 26.62 26.57 26.61 3.4K
13:32 26.62 26.62 26.60 26.60 4.5K
13:33 26.59 26.60 26.59 26.59 5.5K
13:34 26.58 26.60 26.58 26.60 24.6K
13:35 26.59 26.59 26.56 26.56 8.2K
13:36 26.56 26.57 26.56 26.57 8.3K
13:37 26.58 26.59 26.58 26.59 3.4K
13:38 26.62 26.62 26.60 26.60 2.7K
13:39 26.59 26.61 26.59 26.59 8.6K
13:40 26.59 26.59 26.59 26.59 1.8K
13:41 26.60 26.60 26.58 26.59 6.2K
13:42 26.59 26.60 26.58 26.58 5.7K
13:43 26.57 26.59 26.57 26.59 1.3K
13:44 26.58 26.59 26.58 26.59 0.6K
13:45 26.59 26.59 26.58 26.58 7.0K
13:46 26.59 26.59 26.53 26.52 5.6K
13:47 26.52 26.54 26.51 26.54 4.5K
13:48 26.56 26.57 26.55 26.55 3.0K
13:49 26.57 26.57 26.56 26.57 0.9K
13:50 26.57 26.57 26.57 26.57 5.4K
13:51 26.62 26.62 26.60 26.60 1.6K
13:52 26.63 26.63 26.63 26.63 0.4K
13:53 26.68 26.68 26.64 26.68 10.6K
13:54 26.68 26.72 26.68 26.72 8.7K
13:55 26.71 26.71 26.69 26.69 3.9K
13:56 26.68 26.71 26.68 26.71 10.1K
13:57 26.72 26.72 26.70 26.70 2.8K
13:58 26.72 26.72 26.72 26.72 0.7K
13:59 26.72 26.72 26.70 26.70 3.8K
14:00 26.70 26.70 26.66 26.67 6.6K
14:01 26.66 26.68 26.66 26.67 10.2K
14:02 26.69 26.69 26.68 26.68 6.5K
14:03 26.70 26.72 26.70 26.71 7.7K
14:04 26.71 26.71 26.69 26.71 2.1K
14:05 26.71 26.72 26.70 26.72 3.0K
14:06 26.71 26.75 26.71 26.75 17.5K
14:07 26.77 26.80 26.77 26.77 12.6K
14:08 26.75 26.77 26.75 26.76 4.5K
14:09 26.77 26.78 26.68 26.68 13.2K
14:10 26.70 26.71 26.70 26.71 1.5K
14:11 26.68 26.69 26.68 26.69 3.5K
14:12 26.70 26.70 26.63 26.64 20.2K
14:13 26.63 26.66 26.63 26.66 7.7K
14:14 26.67 26.67 26.62 26.63 6.4K
14:15 26.62 26.67 26.62 26.65 17.5K
14:16 26.66 26.68 26.64 26.68 12.9K
14:17 26.68 26.68 26.65 26.65 5.3K
14:18 26.64 26.65 26.64 26.65 3.6K
14:19 26.64 26.64 26.64 26.64 1.3K
14:20 26.64 26.65 26.63 26.63 4.6K
14:21 26.67 26.67 26.65 26.65 3.5K
14:22 26.62 26.63 26.62 26.63 7.1K
14:23 26.62 26.63 26.62 26.62 5.6K
14:24 26.63 26.63 26.60 26.61 13.9K
14:25 26.52 26.53 26.50 26.52 4.3K
14:26 26.52 26.54 26.51 26.52 11.0K
14:27 26.51 26.51 26.48 26.50 13.0K
14:28 26.52 26.53 26.51 26.51 7.9K
14:29 26.52 26.52 26.52 26.52 5.4K
14:30 26.52 26.52 26.50 26.50 4.1K
14:31 26.52 26.52 26.49 26.52 10.6K
14:32 26.51 26.51 26.50 26.50 4.5K
14:33 26.50 26.50 26.49 26.50 1.8K
14:34 26.49 26.54 26.49 26.52 4.9K
14:35 26.52 26.54 26.51 26.54 3.9K
14:36 26.55 26.55 26.54 26.53 2.2K
14:37 26.53 26.53 26.44 26.45 21.9K
14:38 26.40 26.42 26.39 26.39 17.1K
14:39 26.39 26.42 26.38 26.42 7.7K
14:40 26.41 26.44 26.41 26.44 4.3K
14:41 26.45 26.45 26.43 26.43 6.4K
14:42 26.43 26.43 26.43 26.43 3.1K
14:43 26.45 26.46 26.42 26.42 7.4K
14:44 26.43 26.43 26.42 26.43 3.0K
14:45 26.44 26.44 26.42 26.44 5.6K
14:46 26.44 26.44 26.44 26.44 1.9K
14:47 26.44 26.47 26.43 26.43 10.4K
14:48 26.44 26.44 26.39 26.39 8.8K
14:49 26.40 26.44 26.40 26.43 3.6K
14:50 26.44 26.45 26.43 26.43 5.4K
14:51 26.45 26.46 26.45 26.45 10.8K
14:52 26.44 26.46 26.44 26.46 2.4K
14:53 26.48 26.49 26.46 26.49 1.3K
14:54 26.49 26.51 26.49 26.51 3.5K
14:55 26.52 26.52 26.51 26.51 1.5K
14:56 26.53 26.53 26.50 26.51 1.6K
14:57 26.52 26.52 26.51 26.51 1.2K
14:58 26.52 26.53 26.52 26.52 3.7K
14:59 26.52 26.53 26.52 26.53 0.8K
15:00 26.53 26.53 26.52 26.52 14.3K
15:01 26.52 26.54 26.52 26.54 10.3K
15:02 26.54 26.54 26.54 26.54 4.5K
15:03 26.55 26.55 26.54 26.55 7.5K
15:04 26.55 26.56 26.55 26.56 0.5K
15:05 26.57 26.59 26.57 26.58 2.5K
15:06 26.57 26.58 26.57 26.58 2.7K
15:07 26.60 26.60 26.59 26.59 3.0K
15:08 26.60 26.61 26.60 26.61 3.3K
15:09 26.62 26.63 26.61 26.61 8.7K
15:10 26.61 26.61 26.60 26.60 8.3K
15:11 26.61 26.61 26.61 26.61 0.6K
15:12 26.63 26.63 26.61 26.62 6.5K
15:13 26.62 26.62 26.60 26.60 2.9K
15:14 26.61 26.61 26.60 26.60 1.6K
15:15 26.63 26.63 26.61 26.62 3.6K
15:16 26.61 26.61 26.60 26.61 6.5K
15:17 26.63 26.63 26.62 26.62 5.0K
15:18 26.62 26.62 26.62 26.62 0.5K
15:19 26.63 26.63 26.62 26.62 10.9K
15:20 26.61 26.63 26.58 26.60 15.4K
15:21 26.61 26.61 26.59 26.60 3.7K
15:22 26.60 26.60 26.55 26.55 2.0K
15:23 26.56 26.56 26.55 26.55 0.9K
15:24 26.55 26.56 26.54 26.56 258.8K
15:25 26.57 26.57 26.54 26.54 3.4K
15:26 26.54 26.54 26.54 26.54 0.8K
15:27 26.56 26.56 26.55 26.55 0.5K
15:28 26.57 26.57 26.57 26.57 0.1K
15:29 26.55 26.56 26.55 26.56 2.7K
15:31 26.52 26.52 26.50 26.50 1.6K
15:32 26.49 26.49 26.48 26.49 2.1K
15:33 26.48 26.49 26.48 26.49 8.7K
15:34 26.50 26.50 26.50 26.50 5.3K
15:35 26.51 26.51 26.50 26.50 1.9K
15:36 26.54 26.55 26.54 26.54 12.0K
15:37 26.52 26.52 26.51 26.51 0.8K
15:38 26.51 26.52 26.51 26.52 1.9K
15:39 26.51 26.51 26.50 26.51 5.1K
15:40 26.51 26.52 26.51 26.52 1.9K
15:41 26.52 26.52 26.52 26.52 4.9K
15:42 26.54 26.55 26.54 26.55 7.2K
15:43 26.55 26.55 26.55 26.55 1.1K
15:44 26.56 26.56 26.54 26.54 2.8K
15:45 26.55 26.55 26.54 26.55 6.9K
15:46 26.54 26.54 26.51 26.51 13.5K
15:47 26.51 26.52 26.51 26.52 2.7K
15:49 26.53 26.53 26.52 26.52 8.8K
15:50 26.51 26.52 26.51 26.52 8.0K
15:51 26.51 26.53 26.49 26.52 8.4K
15:52 26.52 26.52 26.52 26.52 6.0K
15:53 26.51 26.52 26.51 26.52 2.9K
15:54 26.53 26.55 26.53 26.55 14.6K
15:55 26.55 26.57 26.55 26.55 10.2K
15:56 26.57 26.59 26.57 26.57 10.8K
15:57 26.58 26.59 26.58 26.59 24.6K
15:58 26.59 26.61 26.59 26.60 23.7K
15:59 26.61 26.61 26.56 26.58 535.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし