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 40.25 40.25 40.06 40.06 159.0K
09:31 40.06 40.18 40.06 40.10 6.1K
09:32 40.12 40.21 40.12 40.21 14.6K
09:33 40.32 40.34 40.28 40.28 4.9K
09:34 40.28 40.31 40.23 40.24 28.4K
09:35 40.19 40.22 40.18 40.22 16.9K
09:36 40.24 40.31 40.24 40.30 46.9K
09:37 40.35 40.45 40.35 40.45 53.5K
09:38 40.39 40.41 40.35 40.41 27.6K
09:39 40.40 40.40 40.35 40.38 18.3K
09:40 40.36 40.36 40.28 40.35 40.7K
09:41 40.30 40.36 40.30 40.33 23.5K
09:42 40.36 40.37 40.31 40.32 13.5K
09:43 40.32 40.37 40.30 40.37 7.8K
09:44 40.40 40.42 40.40 40.40 2.0K
09:45 40.35 40.35 40.17 40.17 4.8K
09:46 40.22 40.22 40.07 40.16 30.3K
09:47 40.14 40.30 40.13 40.29 24.0K
09:48 40.31 40.31 40.25 40.25 16.6K
09:49 40.24 40.30 40.23 40.29 12.4K
09:50 40.33 40.38 40.31 40.35 21.6K
09:51 40.35 40.35 40.27 40.27 7.2K
09:52 40.30 40.35 40.30 40.30 14.1K
09:53 40.28 40.28 40.23 40.27 22.3K
09:54 40.28 40.30 40.28 40.30 9.3K
09:55 40.25 40.25 40.13 40.13 8.7K
09:56 40.12 40.18 40.12 40.17 21.4K
09:57 40.15 40.16 40.14 40.16 14.1K
09:58 40.20 40.20 40.15 40.17 2.4K
09:59 40.14 40.15 40.12 40.12 2.8K
10:00 40.13 40.21 40.07 40.21 29.3K
10:01 40.21 40.31 40.19 40.30 10.0K
10:02 40.32 40.33 40.29 40.30 5.8K
10:03 40.33 40.33 40.28 40.28 36.1K
10:04 40.31 40.33 40.28 40.27 8.1K
10:05 40.33 40.33 40.32 40.32 7.7K
10:06 40.31 40.37 40.31 40.37 5.5K
10:07 40.36 40.36 40.31 40.33 6.2K
10:08 40.33 40.35 40.33 40.34 5.6K
10:09 40.34 40.37 40.33 40.37 4.6K
10:10 40.37 40.39 40.37 40.39 7.3K
10:12 40.35 40.42 40.35 40.42 10.6K
10:13 40.46 40.48 40.43 40.48 19.2K
10:14 40.53 40.53 40.50 40.50 12.7K
10:15 40.51 40.52 40.47 40.51 7.5K
10:16 40.50 40.59 40.50 40.59 10.8K
10:17 40.60 40.67 40.59 40.66 19.3K
10:18 40.65 40.65 40.63 40.63 22.7K
10:19 40.64 40.75 40.64 40.75 29.6K
10:20 40.73 40.73 40.69 40.70 23.8K
10:21 40.71 40.71 40.70 40.70 4.7K
10:22 40.67 40.69 40.64 40.67 15.5K
10:23 40.65 40.65 40.61 40.63 3.5K
10:24 40.64 40.64 40.60 40.60 6.5K
10:25 40.63 40.65 40.63 40.65 6.5K
10:26 40.56 40.62 40.56 40.59 11.2K
10:27 40.64 40.64 40.63 40.63 12.8K
10:28 40.63 40.65 40.63 40.63 12.2K
10:29 40.63 40.66 40.63 40.65 7.9K
10:30 40.68 40.68 40.57 40.57 20.8K
10:31 40.57 40.59 40.52 40.52 5.4K
10:32 40.53 40.55 40.52 40.54 14.7K
10:33 40.54 40.54 40.52 40.52 5.1K
10:34 40.49 40.49 40.45 40.45 21.7K
10:35 40.46 40.49 40.46 40.49 4.1K
10:36 40.48 40.48 40.47 40.47 3.5K
10:37 40.50 40.50 40.42 40.44 14.6K
10:38 40.42 40.42 40.36 40.36 3.7K
10:39 40.35 40.37 40.31 40.31 41.8K
10:40 40.28 40.28 40.18 40.18 62.5K
10:41 40.18 40.20 40.11 40.11 25.5K
10:42 40.09 40.18 40.09 40.18 23.9K
10:43 40.18 40.23 40.17 40.23 8.0K
10:44 40.23 40.30 40.23 40.30 11.0K
10:45 40.27 40.27 40.19 40.19 16.7K
10:46 40.21 40.25 40.21 40.25 4.1K
10:47 40.32 40.32 40.26 40.26 20.2K
10:48 40.26 40.28 40.20 40.22 34.4K
10:49 40.24 40.24 40.21 40.21 3.2K
10:50 40.19 40.24 40.19 40.24 3.5K
10:51 40.27 40.27 40.25 40.25 7.9K
10:52 40.29 40.31 40.26 40.31 6.5K
10:53 40.32 40.32 40.28 40.27 9.3K
10:54 40.31 40.39 40.31 40.39 6.0K
10:55 40.37 40.37 40.34 40.34 23.6K
10:56 40.32 40.33 40.32 40.32 5.8K
10:57 40.33 40.33 40.29 40.31 18.9K
10:58 40.27 40.27 40.22 40.23 11.9K
10:59 40.28 40.28 40.24 40.26 21.1K
11:00 40.26 40.26 40.23 40.23 2.6K
11:01 40.27 40.27 40.26 40.26 1.7K
11:02 40.26 40.28 40.26 40.28 6.0K
11:03 40.23 40.23 40.14 40.16 20.2K
11:04 40.14 40.16 40.14 40.15 12.7K
11:05 40.11 40.11 39.99 40.00 39.9K
11:06 40.00 40.06 40.00 40.02 15.4K
11:07 40.03 40.08 40.03 40.08 29.7K
11:08 40.12 40.12 40.12 40.11 1.8K
11:09 40.16 40.17 40.16 40.17 19.1K
11:10 40.15 40.15 40.14 40.15 35.0K
11:11 40.15 40.15 40.04 40.04 6.9K
11:12 40.08 40.08 40.00 40.00 18.2K
11:13 39.97 40.02 39.97 39.99 19.2K
11:14 39.96 39.96 39.89 39.89 35.7K
11:15 39.86 39.92 39.81 39.91 30.0K
11:16 39.93 39.99 39.93 39.97 14.2K
11:17 39.98 40.02 39.98 40.02 17.9K
11:18 40.04 40.06 40.04 40.03 2.0K
11:19 40.02 40.06 40.02 40.06 4.5K
11:20 40.08 40.08 40.05 40.05 8.2K
11:21 40.02 40.09 40.02 40.09 5.7K
11:22 40.07 40.08 40.07 40.08 3.0K
11:23 40.03 40.14 40.03 40.14 9.8K
11:24 40.16 40.16 40.15 40.15 5.3K
11:25 40.13 40.13 40.11 40.11 4.8K
11:26 40.11 40.12 40.05 40.05 17.3K
11:27 40.06 40.08 40.04 40.03 4.4K
11:28 40.01 40.01 40.00 40.01 10.7K
11:29 40.04 40.04 40.03 40.03 7.7K
11:30 40.04 40.04 40.00 40.00 9.3K
11:31 40.03 40.05 40.01 40.02 5.5K
11:32 39.98 39.99 39.94 39.94 24.0K
11:33 39.96 40.03 39.96 40.03 12.6K
11:34 40.05 40.05 40.04 40.04 2.4K
11:35 40.04 40.09 40.04 40.09 12.5K
11:36 40.12 40.12 40.11 40.10 4.5K
11:37 40.11 40.11 40.06 40.09 9.9K
11:38 40.09 40.19 40.09 40.18 16.8K
11:39 40.19 40.19 40.14 40.15 6.7K
11:40 40.14 40.16 40.14 40.16 5.2K
11:41 40.18 40.18 40.17 40.17 3.5K
11:42 40.20 40.22 40.19 40.22 12.2K
11:43 40.20 40.20 40.15 40.15 21.7K
11:44 40.12 40.12 40.12 40.12 3.3K
11:45 40.12 40.12 40.08 40.08 1.4K
11:46 40.08 40.08 40.07 40.07 5.0K
11:47 40.06 40.06 40.06 40.06 3.6K
11:48 40.06 40.06 40.06 40.06 1.1K
11:49 40.04 40.04 40.04 40.04 2.1K
11:50 40.01 40.02 40.01 40.02 7.8K
11:51 40.00 40.04 40.00 40.04 9.9K
11:52 40.08 40.08 40.07 40.07 6.9K
11:53 40.03 40.03 39.94 39.94 15.1K
11:54 39.96 39.99 39.91 39.93 9.3K
11:55 39.92 39.92 39.92 39.92 3.9K
11:56 39.92 39.99 39.92 39.96 10.1K
11:57 39.99 39.99 39.94 39.96 6.6K
11:58 39.94 39.96 39.93 39.93 6.4K
11:59 39.93 39.95 39.91 39.95 19.7K
12:00 39.92 39.92 39.92 39.92 4.2K
12:01 39.92 39.97 39.92 39.97 13.4K
12:02 40.02 40.02 40.02 40.02 1.5K
12:03 40.02 40.03 40.02 40.03 5.5K
12:04 39.99 39.99 39.95 39.96 21.7K
12:05 39.94 39.99 39.94 39.99 14.3K
12:06 40.01 40.01 39.87 39.87 39.3K
12:07 39.87 40.02 39.87 40.02 7.9K
12:08 40.01 40.06 40.01 40.05 17.0K
12:09 40.03 40.03 40.03 40.03 8.2K
12:10 40.04 40.08 40.04 40.05 4.3K
12:11 40.07 40.09 40.07 40.07 5.3K
12:12 40.04 40.08 40.03 40.08 10.2K
12:13 40.08 40.08 40.08 40.08 2.3K
12:14 40.08 40.08 40.06 40.06 4.3K
12:15 40.10 40.10 40.08 40.08 8.5K
12:16 40.11 40.12 40.11 40.12 4.3K
12:17 40.12 40.13 40.12 40.13 1.8K
12:18 40.12 40.12 40.12 40.12 4.8K
12:19 40.09 40.09 40.09 40.09 9.0K
12:20 40.06 40.06 40.06 40.06 5.3K
12:21 40.07 40.07 40.03 40.05 9.5K
12:22 40.09 40.12 40.09 40.11 2.7K
12:23 40.09 40.09 40.05 40.05 6.1K
12:25 40.00 40.01 40.00 40.00 1.4K
12:26 40.02 40.02 39.95 39.95 4.0K
12:27 39.99 39.99 39.92 39.92 10.0K
12:28 39.95 39.96 39.95 39.96 8.9K
12:29 39.94 39.96 39.94 39.95 9.0K
12:30 40.02 40.04 40.02 40.04 9.1K
12:31 40.02 40.02 39.97 40.01 9.8K
12:32 39.99 40.04 39.99 40.02 14.4K
12:33 40.00 40.00 39.99 39.99 3.5K
12:34 39.97 39.97 39.93 39.95 10.8K
12:35 39.95 39.95 39.89 39.89 9.5K
12:36 39.91 39.95 39.89 39.89 25.7K
12:37 39.86 39.86 39.80 39.85 23.3K
12:38 39.88 39.88 39.87 39.87 9.1K
12:39 39.91 39.91 39.91 39.91 0.7K
12:40 39.92 39.92 39.90 39.91 3.4K
12:41 39.90 39.90 39.90 39.90 3.2K
12:42 39.92 39.95 39.92 39.95 3.2K
12:43 39.95 39.95 39.86 39.86 7.4K
12:44 39.83 39.87 39.83 39.87 9.8K
12:45 39.88 39.88 39.84 39.88 16.9K
12:46 39.85 39.86 39.83 39.83 5.1K
12:47 39.84 39.87 39.84 39.87 3.9K
12:48 39.85 39.85 39.80 39.80 3.3K
12:49 39.81 39.81 39.78 39.78 19.9K
12:50 39.76 39.79 39.75 39.79 17.6K
12:51 39.75 39.80 39.75 39.80 5.2K
12:52 39.81 39.85 39.81 39.84 7.0K
12:53 39.85 39.86 39.85 39.86 13.7K
12:54 39.87 39.87 39.83 39.83 17.8K
12:55 39.86 39.86 39.81 39.81 2.2K
12:56 39.78 39.79 39.76 39.76 15.9K
12:57 39.70 39.74 39.70 39.74 15.9K
12:58 39.78 39.78 39.70 39.70 14.2K
12:59 39.71 39.75 39.71 39.75 8.6K
13:00 39.73 39.75 39.72 39.72 3.4K
13:01 39.72 39.72 39.67 39.67 5.4K
13:02 39.67 39.72 39.67 39.72 17.4K
13:03 39.74 39.74 39.73 39.73 2.6K
13:04 39.71 39.71 39.65 39.67 16.2K
13:05 39.69 39.69 39.66 39.66 1.4K
13:06 39.65 39.65 39.64 39.65 3.1K
13:07 39.69 39.73 39.65 39.66 6.7K
13:08 39.66 39.66 39.65 39.65 0.6K
13:09 39.66 39.68 39.66 39.67 8.3K
13:10 39.68 39.69 39.63 39.64 7.3K
13:11 39.64 39.66 39.63 39.65 7.6K
13:12 39.68 39.71 39.68 39.71 3.7K
13:13 39.68 39.71 39.68 39.71 1.7K
13:14 39.67 39.68 39.66 39.68 6.0K
13:15 39.69 39.72 39.69 39.72 15.0K
13:16 39.71 39.71 39.65 39.70 4.5K
13:17 39.70 39.74 39.70 39.74 14.1K
13:18 39.74 39.76 39.74 39.74 4.7K
13:19 39.75 39.75 39.72 39.74 3.0K
13:20 39.75 39.81 39.75 39.81 5.5K
13:21 39.79 39.79 39.79 39.78 5.6K
13:22 39.76 39.76 39.69 39.69 2.0K
13:23 39.70 39.70 39.68 39.69 13.7K
13:24 39.72 39.72 39.72 39.72 3.2K
13:25 39.68 39.73 39.68 39.72 4.5K
13:26 39.72 39.73 39.71 39.71 4.9K
13:27 39.77 39.77 39.77 39.77 0.6K
13:28 39.77 39.77 39.77 39.77 1.9K
13:29 39.79 39.79 39.79 39.78 1.0K
13:30 39.76 39.76 39.76 39.76 1.9K
13:31 39.80 39.84 39.80 39.84 6.2K
13:32 39.83 39.83 39.79 39.83 3.7K
13:33 39.83 39.83 39.83 39.83 1.8K
13:35 39.85 39.88 39.85 39.87 3.4K
13:36 39.85 39.85 39.84 39.84 2.2K
13:37 39.88 39.92 39.88 39.92 5.0K
13:38 39.92 39.95 39.92 39.94 2.8K
13:39 39.95 39.95 39.92 39.92 1.5K
13:40 39.92 39.95 39.92 39.95 0.5K
13:41 39.93 39.93 39.93 39.93 3.6K
13:42 39.92 39.92 39.90 39.90 2.4K
13:43 39.92 39.92 39.92 39.92 3.5K
13:44 39.89 39.90 39.89 39.90 3.5K
13:46 39.95 39.95 39.95 39.95 0.8K
13:47 39.96 39.98 39.95 39.98 3.2K
13:48 39.95 39.97 39.95 39.97 72.0K
13:49 39.97 39.97 39.93 39.94 11.4K
13:50 39.92 39.92 39.92 39.93 3.0K
13:51 39.92 39.92 39.87 39.87 4.2K
13:52 39.90 39.90 39.86 39.86 3.6K
13:53 39.88 39.88 39.88 39.88 3.2K
13:54 39.91 39.92 39.89 39.89 5.3K
13:56 39.91 39.92 39.90 39.90 2.4K
13:57 39.92 39.92 39.92 39.92 1.0K
13:58 39.94 39.95 39.94 39.95 2.8K
13:59 39.94 39.94 39.94 39.94 0.2K
14:00 39.94 39.97 39.94 39.97 5.9K
14:01 39.98 39.98 39.96 39.97 6.7K
14:02 39.98 39.98 39.98 39.98 4.9K
14:03 39.95 39.95 39.94 39.94 4.4K
14:04 39.93 39.95 39.93 39.95 13.2K
14:05 39.99 39.99 39.99 39.99 1.5K
14:06 39.99 40.00 39.97 40.00 5.8K
14:07 40.01 40.01 39.99 40.01 1.3K
14:08 40.00 40.00 40.00 39.99 4.5K
14:09 39.98 39.98 39.98 39.98 10.2K
14:10 39.95 39.95 39.95 39.95 4.0K
14:11 39.94 39.94 39.94 39.94 1.8K
14:12 39.92 39.92 39.92 39.92 3.3K
14:13 39.93 39.93 39.93 39.93 0.3K
14:14 39.91 39.91 39.91 39.91 4.3K
14:16 39.95 39.97 39.95 39.95 2.7K
14:18 40.02 40.02 40.02 40.02 2.1K
14:19 40.03 40.04 40.03 40.04 2.6K
14:20 40.05 40.05 40.04 40.04 3.5K
14:21 40.06 40.06 40.05 40.05 2.3K
14:22 40.03 40.03 40.03 40.03 1.7K
14:23 40.04 40.04 40.01 40.01 0.9K
14:24 40.01 40.04 40.01 40.04 2.4K
14:25 40.03 40.04 40.02 40.01 4.5K
14:26 40.05 40.05 40.05 40.05 0.3K
14:27 40.07 40.07 40.05 40.05 2.2K
14:28 40.03 40.03 40.02 40.02 1.2K
14:29 40.01 40.01 40.01 40.00 1.6K
14:30 39.98 39.98 39.96 39.96 3.9K
14:31 39.95 39.95 39.95 39.95 0.9K
14:32 39.96 39.96 39.95 39.95 3.6K
14:35 40.00 40.00 40.00 40.00 3.3K
14:37 40.02 40.06 40.02 40.06 0.9K
14:38 40.06 40.06 40.06 40.06 3.9K
14:40 40.07 40.07 40.07 40.07 5.1K
14:41 40.03 40.05 40.03 40.05 2.7K
14:43 40.04 40.04 39.98 39.98 4.9K
14:44 40.00 40.00 40.00 39.99 5.8K
14:45 39.97 39.99 39.97 39.99 1.1K
14:46 39.97 39.98 39.97 39.97 3.6K
14:47 39.93 39.93 39.90 39.91 4.8K
14:48 39.89 39.89 39.89 39.89 0.5K
14:49 39.91 39.96 39.91 39.96 8.2K
14:50 39.96 39.97 39.96 39.97 2.7K
14:51 39.99 40.07 39.99 40.03 14.4K
14:52 40.08 40.15 40.08 40.15 12.1K
14:53 40.13 40.16 40.13 40.15 12.6K
14:54 40.16 40.16 40.16 40.16 1.0K
14:55 40.17 40.18 40.14 40.15 34.5K
14:56 40.15 40.16 40.15 40.16 3.7K
14:57 40.18 40.20 40.18 40.20 2.0K
14:58 40.16 40.17 40.16 40.17 6.4K
15:00 40.15 40.15 40.15 40.15 2.1K
15:01 40.15 40.18 40.15 40.17 19.7K
15:02 40.15 40.19 40.15 40.19 9.4K
15:03 40.20 40.23 40.20 40.23 1.7K
15:04 40.21 40.21 40.19 40.19 7.7K
15:05 40.20 40.21 40.20 40.21 4.2K
15:06 40.24 40.24 40.23 40.23 6.5K
15:07 40.22 40.22 40.20 40.21 2.5K
15:08 40.18 40.22 40.18 40.22 23.0K
15:09 40.23 40.23 40.23 40.23 0.8K
15:10 40.22 40.22 40.18 40.18 1.3K
15:11 40.19 40.19 40.17 40.17 2.4K
15:12 40.15 40.15 40.15 40.15 1.5K
15:14 40.12 40.12 40.12 40.12 0.4K
15:15 40.13 40.13 40.13 40.13 3.6K
15:16 40.11 40.11 40.11 40.10 0.7K
15:17 40.10 40.11 40.10 40.11 0.6K
15:18 40.10 40.10 40.09 40.09 2.0K
15:19 40.07 40.07 40.06 40.06 5.8K
15:22 40.00 40.00 39.96 39.96 8.9K
15:23 39.94 39.96 39.94 39.96 2.5K
15:24 39.93 39.93 39.90 39.90 3.7K
15:25 39.92 39.92 39.88 39.92 5.5K
15:26 39.91 39.91 39.90 39.90 8.2K
15:27 39.93 39.93 39.93 39.92 5.5K
15:30 39.89 39.89 39.88 39.89 5.8K
15:31 39.88 39.89 39.84 39.87 12.2K
15:32 39.87 39.92 39.87 39.92 2.6K
15:33 39.86 39.86 39.83 39.83 7.1K
15:34 39.83 39.83 39.79 39.79 8.3K
15:35 39.84 39.84 39.82 39.82 2.3K
15:36 39.79 39.80 39.74 39.74 5.0K
15:37 39.74 39.77 39.70 39.76 14.0K
15:38 39.75 39.76 39.73 39.75 10.5K
15:39 39.78 39.79 39.77 39.79 7.6K
15:40 39.85 39.89 39.85 39.89 5.7K
15:41 39.89 39.89 39.87 39.89 7.3K
15:42 39.83 39.86 39.78 39.78 12.3K
15:43 39.81 39.83 39.81 39.83 4.1K
15:44 39.80 39.80 39.79 39.78 4.1K
15:45 39.77 39.77 39.75 39.74 3.1K
15:46 39.76 39.76 39.73 39.73 2.7K
15:47 39.74 39.76 39.73 39.73 3.3K
15:48 39.77 39.78 39.77 39.77 2.8K
15:49 39.78 39.78 39.75 39.76 4.6K
15:50 39.76 39.80 39.76 39.76 8.5K
15:51 39.78 39.81 39.78 39.79 16.6K
15:52 39.80 39.80 39.78 39.78 2.5K
15:53 39.78 39.78 39.75 39.75 11.4K
15:54 39.74 39.74 39.72 39.72 11.1K
15:55 39.75 39.81 39.75 39.80 16.5K
15:56 39.81 39.82 39.79 39.79 4.1K
15:57 39.81 39.81 39.78 39.80 12.4K
15:58 39.79 39.79 39.75 39.77 16.3K
15:59 39.77 39.77 39.74 39.76 62.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし