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 43.50 43.50 43.40 43.40 248.1K
09:31 43.49 43.49 43.44 43.44 3.9K
09:32 43.44 43.55 43.44 43.51 43.2K
09:33 43.53 43.53 43.47 43.49 3.5K
09:34 43.48 43.52 43.42 43.42 22.1K
09:35 43.45 43.45 43.27 43.33 101.0K
09:36 43.31 43.33 43.28 43.33 54.2K
09:37 43.37 43.38 43.23 43.23 92.2K
09:38 43.21 43.32 43.21 43.25 21.9K
09:39 43.24 43.25 43.20 43.24 25.5K
09:40 43.25 43.31 43.23 43.24 30.7K
09:41 43.24 43.24 43.16 43.16 24.3K
09:42 43.17 43.17 43.11 43.11 41.8K
09:43 43.09 43.19 43.08 43.15 71.9K
09:44 43.14 43.14 43.00 43.01 64.2K
09:45 43.01 43.02 42.93 42.93 29.5K
09:46 42.93 42.99 42.93 42.97 62.7K
09:47 43.01 43.04 42.98 42.99 43.3K
09:48 43.01 43.07 43.01 43.04 25.6K
09:49 43.01 43.02 42.94 42.93 37.2K
09:50 43.03 43.06 43.02 43.06 15.5K
09:51 43.04 43.04 42.99 43.01 9.1K
09:52 43.00 43.01 42.97 43.00 20.3K
09:53 43.00 43.04 42.94 42.93 13.9K
09:54 42.91 42.91 42.79 42.79 21.5K
09:55 42.80 42.92 42.80 42.91 41.9K
09:56 42.90 42.90 42.88 42.88 18.5K
09:57 42.85 42.88 42.83 42.85 20.5K
09:58 42.83 42.83 42.77 42.77 10.3K
09:59 42.79 42.80 42.76 42.80 15.3K
10:00 42.74 42.74 42.61 42.67 48.4K
10:01 42.65 42.76 42.65 42.76 32.9K
10:02 42.78 42.92 42.78 42.88 37.8K
10:03 42.94 42.99 42.88 42.91 60.4K
10:04 42.91 42.99 42.91 42.99 29.8K
10:05 42.98 43.03 42.97 42.98 23.9K
10:06 42.93 43.01 42.91 42.95 40.4K
10:07 42.98 43.01 42.97 43.01 21.3K
10:08 42.96 42.96 42.92 42.94 18.9K
10:09 42.94 43.03 42.94 43.03 32.6K
10:10 43.03 43.03 42.95 42.95 10.3K
10:11 42.98 42.98 42.90 42.90 11.2K
10:12 42.91 42.96 42.90 42.95 19.3K
10:13 42.99 43.00 42.96 42.97 8.5K
10:14 42.98 42.99 42.98 42.99 12.6K
10:15 43.01 43.06 43.01 43.06 15.2K
10:16 43.05 43.10 43.05 43.08 19.2K
10:17 43.08 43.14 43.08 43.10 20.6K
10:18 43.09 43.09 43.01 43.02 21.9K
10:19 43.03 43.05 43.01 43.04 8.7K
10:20 43.03 43.03 42.95 42.95 40.5K
10:21 42.94 42.95 42.89 42.89 7.9K
10:22 42.89 42.89 42.87 42.88 9.2K
10:23 42.92 42.97 42.90 42.97 14.4K
10:24 42.93 42.93 42.84 42.84 7.5K
10:25 42.83 42.88 42.80 42.80 27.1K
10:26 42.80 42.87 42.80 42.85 21.1K
10:27 42.87 42.89 42.86 42.86 25.0K
10:28 42.87 42.92 42.87 42.91 50.4K
10:29 42.91 42.91 42.85 42.85 18.1K
10:30 42.85 42.86 42.80 42.80 6.8K
10:31 42.81 42.82 42.75 42.75 43.4K
10:32 42.74 42.89 42.74 42.85 34.2K
10:33 42.84 42.88 42.83 42.85 18.3K
10:34 42.86 42.86 42.83 42.83 21.9K
10:35 42.80 42.83 42.78 42.83 20.3K
10:36 42.87 42.91 42.87 42.90 9.2K
10:37 42.90 42.95 42.89 42.93 33.9K
10:38 42.93 42.98 42.91 42.96 8.8K
10:39 42.97 42.97 42.93 42.94 4.9K
10:40 42.96 42.96 42.88 42.90 7.4K
10:41 42.88 42.93 42.78 42.78 24.8K
10:42 42.78 42.78 42.68 42.74 41.1K
10:43 42.74 42.75 42.68 42.69 20.3K
10:44 42.71 42.72 42.68 42.69 9.5K
10:45 42.67 42.72 42.61 42.62 39.0K
10:46 42.61 42.61 42.54 42.57 34.9K
10:47 42.55 42.57 42.36 42.40 57.9K
10:48 42.42 42.47 42.42 42.44 80.8K
10:49 42.44 42.53 42.44 42.53 30.9K
10:50 42.50 42.51 42.45 42.49 21.9K
10:51 42.49 42.50 42.44 42.44 11.7K
10:52 42.43 42.43 42.35 42.35 22.8K
10:53 42.36 42.39 42.34 42.37 27.4K
10:54 42.38 42.38 42.23 42.26 36.5K
10:55 42.26 42.33 42.25 42.25 47.7K
10:56 42.24 42.24 42.19 42.20 40.3K
10:57 42.21 42.35 42.16 42.35 46.7K
10:58 42.38 42.38 42.32 42.37 73.1K
10:59 42.35 42.36 42.29 42.33 42.1K
11:00 42.33 42.33 42.24 42.27 16.1K
11:01 42.23 42.27 42.17 42.17 26.3K
11:02 42.16 42.21 42.15 42.16 29.1K
11:03 42.16 42.20 42.15 42.18 17.0K
11:04 42.21 42.23 42.20 42.20 8.1K
11:05 42.22 42.23 42.18 42.18 4.3K
11:06 42.16 42.17 42.08 42.17 54.6K
11:07 42.15 42.25 42.15 42.15 54.3K
11:08 42.13 42.15 42.08 42.09 12.9K
11:09 42.07 42.13 42.06 42.11 35.1K
11:10 42.14 42.25 42.14 42.22 29.6K
11:11 42.17 42.29 42.16 42.29 43.4K
11:12 42.30 42.30 42.25 42.28 11.7K
11:13 42.25 42.27 42.22 42.27 17.4K
11:14 42.23 42.26 42.23 42.23 2.6K
11:15 42.22 42.22 42.16 42.21 35.1K
11:16 42.22 42.22 42.18 42.18 7.7K
11:17 42.19 42.23 42.15 42.17 23.1K
11:18 42.16 42.29 42.16 42.29 14.3K
11:19 42.25 42.25 42.24 42.24 2.6K
11:20 42.19 42.21 42.10 42.10 12.7K
11:21 42.16 42.16 42.02 42.02 33.5K
11:22 42.02 42.03 41.98 41.99 51.1K
11:23 41.99 42.09 41.91 42.04 58.6K
11:24 42.09 42.09 42.07 42.09 6.5K
11:25 42.04 42.07 42.02 42.03 14.7K
11:26 42.01 42.02 41.99 41.99 18.7K
11:27 42.01 42.01 41.80 41.85 54.9K
11:28 41.87 41.90 41.77 41.77 25.3K
11:29 41.79 41.82 41.74 41.76 42.3K
11:30 41.80 41.89 41.80 41.84 25.3K
11:31 41.86 41.97 41.86 41.97 45.3K
11:32 41.96 42.01 41.94 41.96 19.2K
11:33 41.97 42.00 41.96 42.00 8.2K
11:34 42.01 42.05 42.01 42.03 22.0K
11:35 42.04 42.04 41.96 41.98 10.2K
11:36 42.00 42.05 42.00 42.03 6.5K
11:37 42.05 42.10 42.03 42.03 20.9K
11:38 42.00 42.00 41.96 41.96 13.6K
11:39 41.99 42.01 41.96 41.96 7.8K
11:40 41.89 41.93 41.86 41.88 12.1K
11:41 41.88 41.90 41.87 41.90 14.8K
11:42 41.91 41.91 41.67 41.69 26.0K
11:43 41.68 41.68 41.54 41.62 84.8K
11:44 41.60 41.62 41.53 41.59 54.9K
11:45 41.58 41.61 41.56 41.60 26.0K
11:46 41.59 41.65 41.57 41.57 59.1K
11:47 41.64 41.64 41.54 41.54 10.7K
11:48 41.54 41.58 41.49 41.54 54.2K
11:49 41.52 41.54 41.40 41.54 62.4K
11:50 41.52 41.62 41.52 41.61 51.2K
11:51 41.64 41.74 41.63 41.74 55.4K
11:52 41.73 41.78 41.71 41.72 43.7K
11:53 41.73 41.78 41.67 41.78 42.0K
11:54 41.82 41.88 41.82 41.88 34.5K
11:55 41.89 41.89 41.81 41.82 26.9K
11:56 41.82 41.86 41.74 41.74 26.9K
11:57 41.76 41.76 41.68 41.68 30.5K
11:58 41.73 41.74 41.72 41.73 3.9K
11:59 41.73 41.73 41.68 41.73 28.3K
12:00 41.71 41.76 41.67 41.68 21.5K
12:01 41.67 41.67 41.56 41.56 30.9K
12:02 41.57 41.60 41.54 41.56 18.8K
12:03 41.57 41.63 41.53 41.62 31.0K
12:04 41.62 41.62 41.54 41.55 8.6K
12:05 41.53 41.57 41.44 41.54 41.3K
12:06 41.53 41.53 41.40 41.40 22.2K
12:07 41.41 41.44 41.33 41.33 91.0K
12:08 41.32 41.33 41.27 41.31 42.3K
12:09 41.32 41.38 41.32 41.36 32.2K
12:10 41.42 41.42 41.35 41.35 34.9K
12:11 41.31 41.31 41.25 41.25 35.9K
12:12 41.28 41.29 41.23 41.23 55.5K
12:13 41.23 41.25 41.20 41.23 32.6K
12:14 41.22 41.37 41.22 41.34 38.7K
12:15 41.34 41.35 41.18 41.19 40.8K
12:16 41.21 41.25 41.19 41.22 17.2K
12:17 41.24 41.25 41.18 41.18 14.6K
12:18 41.20 41.31 41.20 41.31 16.8K
12:19 41.32 41.33 41.29 41.29 14.0K
12:20 41.29 41.29 41.25 41.29 9.4K
12:21 41.29 41.29 41.20 41.20 8.3K
12:22 41.24 41.25 41.23 41.23 23.4K
12:23 41.24 41.41 41.24 41.40 36.6K
12:24 41.40 41.48 41.40 41.47 32.2K
12:25 41.43 41.43 41.36 41.36 36.4K
12:26 41.42 41.46 41.42 41.46 6.5K
12:27 41.48 41.49 41.46 41.46 17.9K
12:28 41.43 41.49 41.43 41.49 8.2K
12:29 41.48 41.48 41.38 41.38 7.7K
12:30 41.48 41.52 41.48 41.52 13.6K
12:31 41.55 41.57 41.55 41.56 13.8K
12:32 41.56 41.60 41.54 41.54 30.3K
12:33 41.59 41.59 41.54 41.57 38.0K
12:34 41.60 41.63 41.60 41.60 28.4K
12:35 41.54 41.57 41.52 41.55 5.0K
12:36 41.57 41.58 41.56 41.57 11.2K
12:37 41.55 41.55 41.46 41.52 6.1K
12:38 41.54 41.56 41.52 41.56 15.1K
12:39 41.54 41.54 41.49 41.49 7.8K
12:40 41.51 41.51 41.51 41.51 1.3K
12:41 41.54 41.58 41.52 41.52 4.7K
12:42 41.51 41.54 41.51 41.53 2.7K
12:43 41.52 41.52 41.41 41.41 16.8K
12:44 41.47 41.50 41.46 41.46 22.8K
12:45 41.46 41.55 41.46 41.55 7.7K
12:46 41.52 41.54 41.52 41.54 14.1K
12:47 41.51 41.58 41.51 41.52 6.0K
12:48 41.54 41.61 41.54 41.60 18.2K
12:49 41.64 41.64 41.62 41.64 38.8K
12:50 41.64 41.65 41.61 41.61 4.2K
12:51 41.60 41.63 41.60 41.61 3.7K
12:52 41.62 41.62 41.61 41.61 11.8K
12:53 41.61 41.69 41.61 41.69 31.5K
12:54 41.69 41.69 41.66 41.66 12.0K
12:55 41.63 41.64 41.55 41.56 37.7K
12:56 41.56 41.57 41.54 41.57 5.5K
12:57 41.57 41.57 41.55 41.55 4.1K
12:58 41.61 41.61 41.61 41.61 4.1K
12:59 41.60 41.62 41.59 41.59 11.1K
13:00 41.58 41.58 41.53 41.55 6.5K
13:01 41.55 41.59 41.53 41.59 2.8K
13:02 41.57 41.61 41.56 41.56 1.6K
13:03 41.57 41.59 41.52 41.52 3.4K
13:04 41.52 41.52 41.50 41.50 1.7K
13:05 41.51 41.53 41.51 41.53 4.0K
13:06 41.55 41.64 41.55 41.64 2.3K
13:07 41.66 41.66 41.61 41.61 24.3K
13:08 41.59 41.59 41.58 41.58 0.7K
13:09 41.56 41.56 41.51 41.54 5.3K
13:10 41.51 41.51 41.49 41.49 13.9K
13:11 41.48 41.48 41.39 41.39 32.6K
13:12 41.41 41.45 41.41 41.42 11.0K
13:13 41.45 41.45 41.40 41.40 3.9K
13:14 41.40 41.40 41.36 41.36 13.9K
13:15 41.38 41.42 41.38 41.39 4.9K
13:16 41.38 41.38 41.36 41.36 2.8K
13:17 41.40 41.40 41.38 41.38 1.6K
13:18 41.39 41.39 41.36 41.36 2.2K
13:19 41.37 41.37 41.34 41.34 1.9K
13:20 41.32 41.32 41.20 41.23 18.8K
13:21 41.28 41.29 41.27 41.27 9.4K
13:22 41.23 41.33 41.23 41.33 9.3K
13:23 41.35 41.36 41.34 41.34 3.9K
13:24 41.33 41.33 41.31 41.31 1.8K
13:25 41.34 41.43 41.34 41.43 4.8K
13:26 41.44 41.67 41.44 41.67 37.2K
13:27 41.68 41.78 41.68 41.74 27.9K
13:28 41.71 41.71 41.68 41.68 28.7K
13:29 41.70 41.76 41.67 41.72 19.8K
13:30 41.75 41.75 41.73 41.73 42.4K
13:31 41.72 41.74 41.70 41.73 8.8K
13:32 41.72 41.72 41.70 41.72 6.8K
13:33 41.72 41.72 41.61 41.64 30.4K
13:34 41.65 41.66 41.65 41.65 8.9K
13:35 41.65 41.66 41.63 41.66 4.3K
13:36 41.65 41.72 41.65 41.72 4.2K
13:37 41.75 41.75 41.70 41.70 5.6K
13:38 41.75 41.75 41.75 41.75 1.5K
13:39 41.74 41.78 41.74 41.77 2.1K
13:40 41.75 41.83 41.75 41.83 15.0K
13:41 41.85 41.89 41.84 41.88 7.9K
13:42 41.87 41.90 41.87 41.90 8.2K
13:43 41.83 41.90 41.83 41.90 14.5K
13:44 41.92 41.95 41.91 41.95 21.3K
13:45 41.95 41.97 41.90 41.95 24.1K
13:46 41.95 41.95 41.88 41.88 8.2K
13:47 41.88 41.88 41.83 41.85 16.5K
13:48 41.85 41.85 41.83 41.84 6.5K
13:49 41.82 41.85 41.81 41.85 6.4K
13:50 41.84 41.87 41.84 41.85 29.2K
13:51 41.83 41.84 41.80 41.80 5.3K
13:52 41.79 41.79 41.75 41.76 7.3K
13:53 41.74 41.77 41.74 41.76 8.0K
13:54 41.79 41.79 41.76 41.76 4.0K
13:55 41.78 41.84 41.78 41.84 6.4K
13:56 41.86 41.86 41.85 41.86 3.9K
13:57 41.86 41.86 41.83 41.86 4.4K
13:58 41.88 41.88 41.84 41.85 3.4K
13:59 41.85 41.85 41.81 41.81 4.6K
14:00 41.82 41.85 41.82 41.85 3.2K
14:01 41.87 41.90 41.87 41.90 7.6K
14:02 41.91 41.95 41.91 41.94 19.5K
14:03 41.87 41.87 41.77 41.78 12.5K
14:04 41.79 41.81 41.79 41.79 10.1K
14:05 41.77 41.77 41.74 41.75 3.7K
14:06 41.74 41.74 41.66 41.69 14.6K
14:07 41.70 41.76 41.70 41.76 3.8K
14:08 41.78 41.78 41.73 41.73 10.7K
14:09 41.70 41.71 41.67 41.67 19.7K
14:10 41.69 41.69 41.67 41.68 4.0K
14:11 41.70 41.72 41.70 41.70 14.9K
14:12 41.75 41.75 41.74 41.74 2.4K
14:13 41.80 41.80 41.80 41.80 0.3K
14:14 41.78 41.78 41.75 41.75 7.5K
14:15 41.75 41.77 41.72 41.75 12.3K
14:16 41.75 41.75 41.75 41.75 1.1K
14:17 41.72 41.72 41.70 41.70 4.7K
14:18 41.68 41.70 41.65 41.70 17.7K
14:19 41.69 41.70 41.67 41.69 5.6K
14:20 41.71 41.71 41.69 41.69 1.6K
14:21 41.69 41.69 41.67 41.67 2.1K
14:22 41.69 41.71 41.68 41.71 4.4K
14:23 41.72 41.73 41.72 41.72 6.3K
14:24 41.71 41.72 41.71 41.71 12.9K
14:25 41.68 41.71 41.68 41.71 5.7K
14:26 41.69 41.70 41.67 41.67 3.0K
14:27 41.66 41.66 41.63 41.65 7.0K
14:28 41.68 41.68 41.65 41.65 12.8K
14:29 41.63 41.65 41.63 41.63 6.5K
14:30 41.56 41.64 41.53 41.63 23.5K
14:31 41.64 41.66 41.62 41.64 5.3K
14:32 41.70 41.70 41.69 41.69 1.1K
14:33 41.70 41.72 41.68 41.72 2.3K
14:34 41.74 41.74 41.70 41.69 5.7K
14:35 41.67 41.67 41.60 41.60 6.4K
14:36 41.60 41.60 41.57 41.57 5.4K
14:37 41.58 41.62 41.57 41.61 13.3K
14:38 41.59 41.61 41.59 41.60 4.2K
14:39 41.61 41.61 41.58 41.58 2.4K
14:40 41.59 41.59 41.56 41.56 3.7K
14:41 41.58 41.58 41.52 41.52 4.1K
14:42 41.52 41.53 41.51 41.53 7.7K
14:43 41.51 41.52 41.49 41.51 5.6K
14:44 41.52 41.52 41.50 41.50 3.3K
14:45 41.50 41.50 41.36 41.40 26.0K
14:46 41.43 41.52 41.43 41.52 8.3K
14:47 41.52 41.54 41.52 41.53 3.3K
14:48 41.52 41.52 41.51 41.51 1.0K
14:49 41.48 41.51 41.47 41.49 2.9K
14:50 41.47 41.62 41.47 41.62 7.8K
14:51 41.62 41.62 41.57 41.57 3.8K
14:52 41.59 41.61 41.56 41.60 5.4K
14:53 41.57 41.61 41.57 41.61 3.6K
14:54 41.61 41.61 41.61 41.61 0.7K
14:55 41.62 41.62 41.60 41.61 36.1K
14:56 41.58 41.62 41.58 41.61 4.8K
14:57 41.60 41.60 41.35 41.35 83.5K
14:58 41.34 41.40 41.28 41.38 70.9K
14:59 41.38 41.42 41.36 41.40 9.4K
15:00 41.45 41.45 41.34 41.34 5.5K
15:01 41.33 41.37 41.32 41.34 20.0K
15:02 41.41 41.42 41.38 41.38 5.9K
15:03 41.37 41.37 41.27 41.28 13.3K
15:04 41.27 41.30 41.22 41.30 19.7K
15:05 41.28 41.32 41.28 41.31 6.1K
15:06 41.29 41.30 41.25 41.30 7.7K
15:07 41.32 41.33 41.27 41.27 11.6K
15:08 41.27 41.29 41.27 41.27 14.0K
15:09 41.33 41.35 41.32 41.35 3.0K
15:10 41.36 41.38 41.34 41.33 4.0K
15:11 41.32 41.33 41.32 41.32 2.5K
15:12 41.37 41.43 41.37 41.43 5.9K
15:13 41.43 41.46 41.43 41.45 4.3K
15:14 41.49 41.55 41.49 41.54 10.0K
15:15 41.52 41.64 41.52 41.64 2.6K
15:16 41.66 41.67 41.62 41.62 16.5K
15:17 41.63 41.63 41.61 41.61 5.0K
15:18 41.61 41.62 41.57 41.59 5.7K
15:19 41.56 41.57 41.54 41.57 4.8K
15:20 41.59 41.59 41.59 41.59 2.1K
15:21 41.57 41.57 41.54 41.54 21.1K
15:22 41.57 41.57 41.52 41.52 2.3K
15:23 41.49 41.51 41.46 41.47 49.1K
15:24 41.46 41.46 41.40 41.40 4.7K
15:25 41.41 41.43 41.40 41.40 7.4K
15:26 41.42 41.46 41.40 41.46 7.2K
15:27 41.48 41.49 41.46 41.49 2.7K
15:28 41.47 41.48 41.47 41.48 1.0K
15:29 41.44 41.48 41.44 41.48 6.8K
15:30 41.46 41.46 41.38 41.38 6.7K
15:31 41.38 41.42 41.37 41.40 9.4K
15:32 41.40 41.46 41.39 41.45 11.2K
15:33 41.45 41.46 41.43 41.46 5.5K
15:34 41.48 41.50 41.46 41.49 13.5K
15:35 41.52 41.52 41.49 41.50 4.2K
15:36 41.50 41.52 41.48 41.48 2.2K
15:37 41.50 41.51 41.49 41.49 2.4K
15:38 41.49 41.54 41.48 41.50 4.3K
15:39 41.50 41.50 41.43 41.43 11.9K
15:40 41.43 41.49 41.42 41.48 12.0K
15:41 41.47 41.51 41.47 41.49 3.2K
15:42 41.44 41.45 41.39 41.39 19.4K
15:43 41.41 41.41 41.38 41.39 9.8K
15:44 41.38 41.39 41.37 41.38 15.9K
15:45 41.40 41.47 41.40 41.47 8.4K
15:46 41.44 41.44 41.39 41.42 3.5K
15:47 41.42 41.44 41.38 41.38 15.2K
15:48 41.38 41.41 41.37 41.41 15.8K
15:49 41.42 41.42 41.38 41.38 8.3K
15:50 41.36 41.37 41.30 41.30 19.8K
15:51 41.30 41.32 41.29 41.30 16.3K
15:52 41.29 41.29 41.28 41.28 7.9K
15:53 41.28 41.28 41.25 41.27 34.5K
15:54 41.29 41.30 41.27 41.28 28.8K
15:55 41.27 41.27 41.24 41.24 21.4K
15:56 41.24 41.31 41.22 41.30 32.4K
15:57 41.30 41.37 41.30 41.35 28.4K
15:58 41.33 41.33 41.30 41.31 63.3K
15:59 41.30 41.30 41.26 41.29 191.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし