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 40.66 40.85 40.60 40.85 163.9K
09:31 40.76 40.83 40.70 40.70 11.5K
09:32 40.69 40.69 40.57 40.62 6.6K
09:33 40.59 40.61 40.50 40.50 15.2K
09:34 40.45 40.54 40.45 40.51 9.3K
09:35 40.53 40.54 40.49 40.49 14.4K
09:36 40.43 40.56 40.43 40.56 33.8K
09:37 40.55 40.62 40.55 40.62 18.0K
09:38 40.63 40.64 40.55 40.58 15.4K
09:39 40.53 40.53 40.42 40.42 15.5K
09:40 40.41 40.48 40.40 40.40 42.2K
09:41 40.42 40.47 40.42 40.43 11.8K
09:42 40.46 40.47 40.43 40.46 27.3K
09:43 40.43 40.44 40.30 40.31 39.0K
09:44 40.29 40.34 40.29 40.29 36.3K
09:45 40.30 40.30 40.24 40.24 30.4K
09:46 40.22 40.28 40.19 40.19 48.5K
09:47 40.18 40.27 40.18 40.21 37.5K
09:48 40.19 40.24 40.18 40.21 31.5K
09:49 40.21 40.24 40.15 40.19 17.0K
09:50 40.20 40.25 40.15 40.17 72.5K
09:51 40.18 40.29 40.17 40.28 18.5K
09:52 40.28 40.29 40.22 40.27 38.6K
09:53 40.29 40.51 40.29 40.51 62.6K
09:54 40.55 40.58 40.50 40.50 106.2K
09:55 40.55 40.56 40.49 40.49 15.4K
09:56 40.54 40.55 40.50 40.49 8.7K
09:57 40.50 40.50 40.50 40.49 2.5K
09:58 40.43 40.43 40.41 40.41 8.4K
09:59 40.44 40.44 40.41 40.41 16.0K
10:00 40.43 40.43 40.41 40.41 7.2K
10:01 40.46 40.51 40.46 40.51 9.9K
10:02 40.50 40.53 40.50 40.50 10.0K
10:03 40.46 40.52 40.44 40.52 21.4K
10:04 40.51 40.56 40.49 40.53 28.6K
10:05 40.50 40.50 40.45 40.47 8.4K
10:06 40.44 40.45 40.41 40.41 6.4K
10:07 40.38 40.40 40.38 40.40 3.8K
10:08 40.37 40.37 40.28 40.28 7.1K
10:09 40.29 40.32 40.29 40.30 14.0K
10:10 40.31 40.31 40.24 40.23 17.8K
10:11 40.25 40.26 40.21 40.23 7.1K
10:12 40.23 40.29 40.23 40.24 16.5K
10:13 40.29 40.30 40.26 40.26 8.8K
10:14 40.27 40.27 40.23 40.24 14.5K
10:15 40.25 40.26 40.18 40.18 5.7K
10:16 40.18 40.18 40.08 40.08 16.1K
10:17 40.09 40.12 40.05 40.09 47.8K
10:18 40.08 40.13 40.08 40.08 44.5K
10:19 40.08 40.15 40.08 40.12 41.9K
10:20 40.11 40.14 40.11 40.14 3.8K
10:21 40.14 40.17 40.12 40.12 11.6K
10:22 40.09 40.09 40.02 40.02 29.1K
10:23 40.01 40.02 39.98 39.98 57.6K
10:24 40.00 40.04 39.99 40.04 11.6K
10:25 40.04 40.08 39.98 39.99 9.2K
10:26 39.99 39.99 39.94 39.94 16.9K
10:27 39.88 39.89 39.80 39.80 79.5K
10:28 39.81 39.81 39.69 39.69 65.7K
10:29 39.67 39.67 39.62 39.65 24.4K
10:30 39.66 39.73 39.59 39.59 70.4K
10:31 39.61 39.61 39.50 39.57 95.7K
10:32 39.60 39.75 39.60 39.72 48.9K
10:33 39.73 39.76 39.73 39.76 11.9K
10:34 39.77 39.77 39.72 39.73 29.1K
10:35 39.72 39.72 39.63 39.66 11.6K
10:36 39.64 39.64 39.57 39.57 8.4K
10:37 39.60 39.64 39.60 39.64 10.5K
10:38 39.69 39.70 39.62 39.62 10.9K
10:39 39.65 39.65 39.59 39.62 13.7K
10:40 39.57 39.59 39.55 39.56 25.5K
10:41 39.56 39.57 39.40 39.40 25.1K
10:42 39.42 39.48 39.39 39.39 47.4K
10:43 39.42 39.46 39.42 39.45 43.3K
10:44 39.46 39.56 39.44 39.56 26.4K
10:45 39.55 39.55 39.48 39.48 9.8K
10:46 39.45 39.58 39.45 39.55 15.4K
10:47 39.56 39.56 39.49 39.50 16.7K
10:48 39.46 39.48 39.42 39.42 34.2K
10:49 39.42 39.54 39.42 39.54 38.0K
10:50 39.52 39.52 39.44 39.44 53.4K
10:51 39.46 39.58 39.46 39.58 39.6K
10:52 39.61 39.63 39.58 39.60 48.4K
10:53 39.60 39.62 39.57 39.59 17.6K
10:54 39.60 39.60 39.57 39.58 48.6K
10:55 39.56 39.58 39.53 39.58 8.2K
10:56 39.50 39.50 39.47 39.50 37.2K
10:57 39.54 39.54 39.47 39.48 16.2K
10:58 39.51 39.51 39.46 39.46 18.9K
10:59 39.47 39.47 39.43 39.43 22.5K
11:00 39.47 39.50 39.41 39.42 19.1K
11:01 39.41 39.43 39.36 39.37 20.7K
11:02 39.43 39.44 39.37 39.39 17.0K
11:03 39.40 39.46 39.38 39.45 54.7K
11:04 39.46 39.46 39.42 39.42 7.7K
11:05 39.41 39.42 39.37 39.37 29.0K
11:06 39.36 39.43 39.36 39.37 10.0K
11:07 39.36 39.38 39.24 39.35 53.9K
11:08 39.35 39.48 39.35 39.43 47.3K
11:09 39.43 39.48 39.42 39.45 60.5K
11:10 39.46 39.48 39.39 39.47 16.5K
11:11 39.45 39.45 39.39 39.39 5.7K
11:12 39.41 39.41 39.37 39.38 13.2K
11:13 39.38 39.43 39.37 39.42 20.9K
11:14 39.43 39.44 39.41 39.41 12.5K
11:15 39.40 39.41 39.33 39.33 17.9K
11:16 39.32 39.39 39.32 39.39 16.1K
11:17 39.44 39.49 39.44 39.47 30.6K
11:18 39.45 39.50 39.43 39.48 26.5K
11:19 39.43 39.45 39.42 39.45 25.7K
11:20 39.44 39.46 39.43 39.46 5.6K
11:21 39.50 39.57 39.50 39.57 9.5K
11:22 39.56 39.58 39.51 39.51 8.1K
11:23 39.49 39.60 39.49 39.59 10.5K
11:24 39.62 39.62 39.59 39.60 19.4K
11:25 39.58 39.61 39.56 39.60 18.2K
11:26 39.64 39.67 39.64 39.66 17.2K
11:27 39.64 39.72 39.64 39.72 16.0K
11:28 39.71 39.72 39.70 39.69 12.2K
11:29 39.68 39.77 39.68 39.77 39.0K
11:30 39.75 39.83 39.73 39.75 31.2K
11:31 39.74 39.74 39.68 39.72 14.8K
11:32 39.72 39.72 39.66 39.66 13.6K
11:33 39.65 39.65 39.63 39.65 3.6K
11:34 39.65 39.70 39.65 39.68 2.9K
11:35 39.68 39.68 39.67 39.67 5.6K
11:36 39.60 39.60 39.58 39.58 5.0K
11:37 39.58 39.63 39.58 39.63 27.8K
11:38 39.62 39.62 39.58 39.60 4.8K
11:39 39.59 39.61 39.59 39.60 23.4K
11:40 39.58 39.64 39.56 39.64 3.0K
11:41 39.64 39.64 39.57 39.60 8.5K
11:42 39.61 39.63 39.61 39.60 29.4K
11:44 39.70 39.74 39.69 39.69 16.8K
11:45 39.69 39.69 39.62 39.62 2.6K
11:46 39.63 39.66 39.62 39.62 6.3K
11:47 39.59 39.60 39.50 39.50 16.2K
11:48 39.54 39.60 39.54 39.58 23.5K
11:49 39.56 39.56 39.51 39.54 52.5K
11:50 39.53 39.54 39.49 39.53 86.0K
11:51 39.54 39.54 39.50 39.50 7.0K
11:52 39.50 39.55 39.50 39.55 3.7K
11:53 39.53 39.53 39.50 39.50 3.6K
11:54 39.54 39.55 39.51 39.51 6.1K
11:55 39.54 39.54 39.51 39.51 4.0K
11:56 39.52 39.53 39.52 39.52 8.4K
11:57 39.52 39.52 39.49 39.50 6.2K
11:58 39.50 39.52 39.46 39.47 6.7K
11:59 39.44 39.46 39.43 39.46 8.2K
12:00 39.48 39.48 39.40 39.45 11.8K
12:01 39.44 39.44 39.41 39.42 7.3K
12:02 39.44 39.47 39.44 39.47 6.5K
12:03 39.45 39.49 39.45 39.49 7.7K
12:04 39.51 39.54 39.51 39.52 7.8K
12:05 39.51 39.53 39.44 39.44 28.2K
12:06 39.45 39.51 39.45 39.51 14.0K
12:07 39.54 39.54 39.48 39.48 19.0K
12:08 39.49 39.50 39.46 39.47 7.0K
12:09 39.46 39.52 39.46 39.52 32.3K
12:10 39.52 39.54 39.52 39.51 15.1K
12:11 39.54 39.54 39.54 39.54 10.0K
12:12 39.55 39.57 39.55 39.55 18.0K
12:13 39.54 39.54 39.45 39.45 20.7K
12:14 39.45 39.46 39.39 39.39 8.8K
12:15 39.39 39.44 39.37 39.40 32.7K
12:16 39.38 39.46 39.38 39.44 23.9K
12:17 39.45 39.45 39.38 39.38 11.7K
12:18 39.38 39.38 39.32 39.36 21.2K
12:19 39.40 39.40 39.38 39.39 14.2K
12:20 39.40 39.42 39.37 39.41 19.5K
12:21 39.42 39.43 39.42 39.42 14.3K
12:22 39.45 39.45 39.45 39.45 7.5K
12:23 39.49 39.49 39.46 39.47 11.2K
12:24 39.47 39.47 39.44 39.44 2.5K
12:25 39.49 39.49 39.49 39.49 1.8K
12:26 39.39 39.39 39.37 39.37 5.2K
12:27 39.39 39.41 39.33 39.34 8.6K
12:28 39.33 39.35 39.33 39.35 26.8K
12:29 39.38 39.38 39.30 39.30 4.5K
12:30 39.29 39.32 39.29 39.29 6.4K
12:31 39.30 39.34 39.28 39.28 7.4K
12:32 39.30 39.34 39.30 39.34 12.9K
12:33 39.35 39.36 39.34 39.35 6.1K
12:34 39.32 39.34 39.32 39.33 10.3K
12:35 39.35 39.35 39.31 39.31 63.5K
12:36 39.30 39.30 39.21 39.22 20.2K
12:37 39.18 39.37 39.15 39.30 98.8K
12:38 39.29 39.32 39.25 39.25 23.9K
12:39 39.22 39.22 39.17 39.20 21.9K
12:40 39.19 39.19 39.11 39.16 42.6K
12:41 39.13 39.18 39.09 39.16 15.6K
12:42 39.17 39.24 39.17 39.22 8.7K
12:43 39.23 39.24 39.15 39.15 14.4K
12:44 39.15 39.20 39.15 39.20 18.0K
12:45 39.20 39.20 39.12 39.12 4.8K
12:46 39.13 39.13 39.05 39.09 40.4K
12:47 39.14 39.14 39.09 39.10 23.7K
12:48 39.10 39.10 39.07 39.09 42.5K
12:49 39.06 39.08 39.05 39.06 20.3K
12:50 39.06 39.07 38.99 39.00 87.9K
12:51 39.02 39.13 39.02 39.12 30.5K
12:52 39.16 39.21 39.16 39.17 18.8K
12:53 39.19 39.24 39.19 39.22 19.1K
12:54 39.19 39.22 39.16 39.16 8.0K
12:55 39.16 39.19 39.12 39.12 10.5K
12:56 39.14 39.14 39.11 39.12 37.4K
12:57 39.13 39.13 38.99 39.01 25.3K
12:58 39.03 39.03 38.99 38.99 49.6K
12:59 39.00 39.00 38.92 38.97 50.7K
13:00 38.96 39.01 38.92 39.01 65.5K
13:01 39.01 39.02 38.92 38.99 17.9K
13:02 38.99 38.99 38.96 38.97 13.1K
13:03 39.00 39.05 38.98 38.98 8.9K
13:04 38.96 38.96 38.93 38.93 2.8K
13:05 38.97 38.97 38.89 38.89 21.6K
13:06 38.89 39.00 38.88 38.95 24.6K
13:07 38.92 38.92 38.86 38.87 29.7K
13:08 38.89 38.94 38.89 38.92 13.7K
13:09 38.99 38.99 38.92 38.92 6.2K
13:10 38.92 39.00 38.92 39.00 10.9K
13:11 38.98 39.07 38.98 39.02 27.1K
13:12 39.08 39.08 39.07 39.07 5.4K
13:13 39.05 39.05 39.00 39.02 6.1K
13:14 39.07 39.13 39.07 39.13 14.5K
13:15 39.12 39.15 39.07 39.08 8.2K
13:16 39.06 39.06 39.02 39.03 8.2K
13:17 39.04 39.08 39.04 39.08 4.0K
13:18 39.09 39.09 39.04 39.04 4.6K
13:19 39.04 39.05 39.03 39.05 7.1K
13:20 39.06 39.09 39.06 39.07 1.6K
13:21 39.06 39.08 39.03 39.06 5.9K
13:22 39.06 39.09 39.05 39.09 3.4K
13:23 39.12 39.16 39.12 39.15 4.0K
13:24 39.16 39.17 39.16 39.17 15.0K
13:25 39.16 39.19 39.16 39.19 7.6K
13:26 39.18 39.20 39.17 39.20 15.9K
13:27 39.20 39.20 39.17 39.18 9.6K
13:28 39.21 39.25 39.21 39.23 16.2K
13:29 39.22 39.23 39.20 39.23 6.9K
13:30 39.20 39.28 39.20 39.27 15.4K
13:31 39.28 39.28 39.27 39.27 13.5K
13:32 39.28 39.29 39.28 39.29 2.6K
13:33 39.31 39.32 39.30 39.32 18.9K
13:34 39.32 39.36 39.32 39.34 10.3K
13:35 39.30 39.30 39.28 39.28 33.1K
13:36 39.28 39.29 39.28 39.29 9.4K
13:37 39.29 39.35 39.29 39.34 26.0K
13:38 39.36 39.36 39.33 39.33 9.3K
13:39 39.36 39.36 39.30 39.30 4.4K
13:40 39.29 39.36 39.29 39.35 6.8K
13:41 39.35 39.35 39.30 39.30 7.5K
13:42 39.30 39.30 39.28 39.28 6.6K
13:43 39.29 39.32 39.29 39.29 13.4K
13:44 39.28 39.28 39.26 39.26 21.8K
13:45 39.24 39.25 39.22 39.22 20.5K
13:46 39.22 39.22 39.16 39.16 6.8K
13:47 39.19 39.21 39.19 39.21 7.0K
13:48 39.22 39.25 39.22 39.25 9.2K
13:49 39.27 39.28 39.26 39.27 5.2K
13:50 39.30 39.31 39.30 39.31 4.9K
13:51 39.36 39.37 39.35 39.37 6.5K
13:52 39.29 39.30 39.29 39.29 1.9K
13:53 39.31 39.31 39.31 39.31 4.3K
13:54 39.31 39.34 39.31 39.34 2.3K
13:55 39.35 39.36 39.35 39.35 7.0K
13:56 39.36 39.39 39.36 39.37 3.4K
13:57 39.36 39.40 39.36 39.39 6.5K
13:58 39.39 39.42 39.37 39.42 11.5K
13:59 39.40 39.40 39.38 39.39 2.2K
14:00 39.40 39.40 39.36 39.39 4.8K
14:01 39.32 39.32 39.31 39.31 5.4K
14:02 39.32 39.32 39.32 39.32 0.5K
14:03 39.35 39.35 39.29 39.29 22.0K
14:04 39.31 39.31 39.31 39.31 0.7K
14:05 39.30 39.30 39.29 39.30 16.0K
14:06 39.28 39.30 39.28 39.28 1.6K
14:07 39.31 39.33 39.31 39.33 5.4K
14:08 39.34 39.37 39.33 39.36 7.2K
14:09 39.36 39.38 39.36 39.38 2.5K
14:10 39.38 39.38 39.36 39.36 5.4K
14:11 39.38 39.38 39.38 39.38 1.3K
14:12 39.39 39.40 39.38 39.38 4.7K
14:13 39.36 39.36 39.36 39.36 4.6K
14:14 39.38 39.38 39.36 39.36 8.4K
14:15 39.36 39.39 39.36 39.39 33.7K
14:16 39.40 39.41 39.37 39.37 15.8K
14:17 39.38 39.39 39.34 39.33 6.0K
14:18 39.32 39.35 39.32 39.35 3.8K
14:19 39.36 39.36 39.30 39.30 2.8K
14:20 39.29 39.31 39.29 39.28 5.1K
14:21 39.25 39.28 39.25 39.28 8.0K
14:22 39.29 39.32 39.29 39.31 5.3K
14:23 39.31 39.34 39.31 39.34 8.8K
14:24 39.34 39.34 39.34 39.34 9.6K
14:26 39.36 39.36 39.34 39.34 6.1K
14:27 39.31 39.31 39.26 39.26 24.7K
14:28 39.26 39.26 39.25 39.26 5.4K
14:29 39.22 39.22 39.19 39.19 7.0K
14:30 39.20 39.23 39.20 39.22 8.1K
14:31 39.23 39.24 39.23 39.24 2.7K
14:32 39.26 39.26 39.25 39.26 7.0K
14:33 39.26 39.26 39.22 39.22 2.2K
14:34 39.24 39.24 39.24 39.24 1.8K
14:35 39.27 39.27 39.25 39.25 1.4K
14:36 39.25 39.25 39.24 39.24 2.7K
14:38 39.19 39.19 39.10 39.11 11.5K
14:39 39.14 39.14 39.12 39.13 6.5K
14:40 39.13 39.13 39.13 39.13 4.4K
14:41 39.12 39.12 39.08 39.08 2.3K
14:42 39.07 39.07 39.01 39.06 5.5K
14:43 39.06 39.06 38.98 38.98 6.0K
14:44 38.99 38.99 38.98 38.99 11.1K
14:45 39.01 39.03 39.00 39.01 17.9K
14:46 39.06 39.06 39.04 39.03 1.7K
14:47 39.05 39.05 39.04 39.05 1.2K
14:48 39.05 39.05 38.98 38.99 4.4K
14:49 38.97 38.98 38.94 38.94 10.5K
14:50 38.93 38.95 38.90 38.90 4.9K
14:51 38.85 38.91 38.79 38.83 63.3K
14:52 38.82 38.87 38.80 38.86 8.1K
14:53 38.89 38.95 38.89 38.95 4.8K
14:54 39.01 39.03 38.98 39.03 16.8K
14:55 39.10 39.10 39.04 39.03 47.5K
14:56 39.02 39.03 38.99 39.01 54.2K
14:57 39.02 39.03 39.00 39.03 10.1K
14:58 39.03 39.03 39.02 39.02 9.5K
14:59 39.03 39.05 39.00 39.00 5.8K
15:00 38.99 39.04 38.97 38.97 45.0K
15:01 38.97 38.97 38.90 38.91 18.4K
15:02 38.87 38.87 38.83 38.83 6.1K
15:03 38.89 38.89 38.86 38.85 13.3K
15:04 38.83 38.84 38.75 38.77 20.9K
15:05 38.78 38.83 38.78 38.83 26.6K
15:06 38.82 38.82 38.73 38.74 10.1K
15:07 38.73 38.78 38.73 38.77 9.8K
15:08 38.77 38.79 38.75 38.75 74.3K
15:09 38.75 38.82 38.75 38.82 14.3K
15:10 38.81 38.81 38.79 38.80 9.9K
15:11 38.80 38.80 38.76 38.77 14.6K
15:12 38.80 38.80 38.75 38.79 23.5K
15:13 38.80 38.83 38.77 38.77 13.5K
15:14 38.80 38.82 38.80 38.82 8.6K
15:15 38.81 38.81 38.73 38.74 13.3K
15:16 38.74 38.75 38.71 38.74 14.4K
15:17 38.72 38.77 38.72 38.77 5.9K
15:18 38.74 38.85 38.74 38.84 23.0K
15:19 38.86 38.94 38.86 38.94 31.6K
15:20 38.96 38.96 38.93 38.95 9.0K
15:21 38.99 39.10 38.99 39.10 31.1K
15:22 39.08 39.11 39.05 39.09 16.1K
15:23 39.06 39.13 39.06 39.12 12.8K
15:24 39.12 39.14 39.12 39.14 5.1K
15:25 39.16 39.18 39.16 39.16 8.4K
15:26 39.16 39.18 39.12 39.18 9.9K
15:27 39.15 39.19 39.15 39.17 9.6K
15:28 39.17 39.18 39.15 39.17 12.4K
15:29 39.18 39.18 39.16 39.18 28.8K
15:30 39.16 39.20 39.16 39.18 10.1K
15:31 39.20 39.20 39.10 39.10 23.1K
15:32 39.10 39.13 39.09 39.12 6.4K
15:33 39.11 39.16 39.11 39.13 11.2K
15:34 39.13 39.13 39.11 39.13 7.4K
15:35 39.14 39.16 39.14 39.16 5.4K
15:36 39.16 39.17 39.14 39.17 30.2K
15:37 39.19 39.19 39.17 39.18 14.4K
15:38 39.18 39.19 39.16 39.16 5.2K
15:39 39.15 39.17 39.15 39.17 18.5K
15:40 39.15 39.16 39.11 39.14 11.6K
15:41 39.16 39.16 39.11 39.13 6.5K
15:42 39.16 39.16 39.12 39.13 9.1K
15:43 39.15 39.15 39.11 39.12 7.1K
15:44 39.12 39.12 39.09 39.10 8.4K
15:45 39.10 39.14 39.10 39.14 17.3K
15:46 39.12 39.13 39.09 39.13 10.0K
15:47 39.14 39.14 39.05 39.05 16.6K
15:48 39.05 39.07 39.04 39.06 10.4K
15:49 39.08 39.08 39.07 39.07 3.0K
15:50 39.05 39.06 39.01 39.06 38.5K
15:51 39.06 39.07 39.02 39.03 14.9K
15:52 39.03 39.06 39.00 39.00 12.5K
15:53 38.97 38.97 38.95 38.96 15.3K
15:54 38.94 38.98 38.94 38.97 13.9K
15:55 39.07 39.08 39.05 39.05 32.2K
15:56 39.04 39.04 39.01 39.01 8.9K
15:57 39.01 39.04 39.01 39.01 15.7K
15:58 38.96 38.99 38.92 38.95 27.9K
15:59 38.97 39.00 38.94 38.94 141.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし