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 40.12 40.15 39.99 39.99 277.9K
09:31 40.00 40.08 40.00 40.07 4.3K
09:32 40.07 40.11 40.07 40.09 11.5K
09:33 40.10 40.10 40.05 40.07 7.0K
09:34 40.12 40.19 40.11 40.15 31.3K
09:35 40.14 40.14 40.08 40.08 30.4K
09:36 40.07 40.14 40.06 40.14 32.0K
09:37 40.16 40.21 40.14 40.21 42.8K
09:38 40.20 40.20 40.07 40.07 26.4K
09:39 40.06 40.13 40.06 40.13 10.5K
09:40 40.11 40.28 40.08 40.24 21.1K
09:41 40.24 40.49 40.24 40.48 38.6K
09:42 40.47 40.67 40.47 40.59 61.3K
09:43 40.57 40.64 40.52 40.52 25.2K
09:44 40.51 40.53 40.44 40.50 36.0K
09:45 40.57 40.63 40.56 40.63 24.0K
09:46 40.62 40.63 40.53 40.56 24.9K
09:47 40.57 40.59 40.55 40.58 14.4K
09:48 40.58 40.58 40.52 40.56 13.4K
09:49 40.55 40.57 40.54 40.56 39.8K
09:50 40.57 40.65 40.56 40.63 12.4K
09:51 40.62 40.63 40.56 40.61 10.3K
09:52 40.62 40.62 40.47 40.47 20.2K
09:53 40.48 40.52 40.48 40.49 13.8K
09:54 40.46 40.49 40.44 40.49 13.1K
09:55 40.50 40.50 40.35 40.35 26.4K
09:56 40.39 40.44 40.39 40.43 9.8K
09:57 40.39 40.41 40.28 40.28 28.0K
09:58 40.29 40.40 40.29 40.34 13.8K
09:59 40.32 40.40 40.31 40.40 5.7K
10:00 40.46 41.24 40.46 41.24 62.5K
10:01 41.33 41.59 41.32 41.41 98.3K
10:02 41.38 41.60 41.31 41.60 28.3K
10:03 41.68 41.93 41.68 41.82 68.0K
10:04 41.86 41.86 41.72 41.77 91.6K
10:05 41.80 41.98 41.77 41.97 53.9K
10:06 41.98 42.16 41.98 42.16 46.0K
10:07 42.17 42.29 42.12 42.25 73.8K
10:08 42.24 42.36 42.16 42.36 89.0K
10:09 42.37 42.55 42.29 42.31 161.0K
10:10 42.31 42.40 42.24 42.39 55.9K
10:11 42.39 42.49 42.39 42.43 64.1K
10:12 42.52 42.80 42.52 42.78 141.2K
10:13 42.80 43.12 42.80 43.12 159.7K
10:14 43.23 43.32 43.07 43.30 123.6K
10:15 43.31 43.55 43.31 43.52 110.1K
10:16 43.54 43.77 43.53 43.76 128.0K
10:17 43.76 43.81 43.28 43.35 158.6K
10:18 43.25 43.25 42.82 42.86 157.9K
10:19 42.79 43.13 42.79 43.13 99.3K
10:20 43.18 43.42 43.18 43.23 84.2K
10:21 43.22 43.22 43.01 43.16 82.6K
10:22 43.11 43.11 42.82 42.82 81.6K
10:23 42.80 43.02 42.80 42.90 68.9K
10:24 42.91 43.04 42.87 43.03 33.1K
10:25 43.18 43.26 43.14 43.14 29.1K
10:26 43.19 43.22 43.15 43.18 32.4K
10:27 43.14 43.14 42.95 42.96 32.3K
10:28 42.98 43.00 42.92 42.96 27.4K
10:29 42.98 43.17 42.98 43.17 12.9K
10:30 43.16 43.34 43.15 43.29 42.9K
10:31 43.31 43.41 43.30 43.33 89.4K
10:32 43.33 43.39 43.25 43.33 50.8K
10:33 43.38 43.43 43.30 43.39 39.2K
10:34 43.37 43.54 43.37 43.51 43.7K
10:35 43.53 43.62 43.48 43.48 81.0K
10:36 43.49 43.49 43.33 43.36 75.3K
10:37 43.44 43.49 43.42 43.43 72.0K
10:38 43.43 43.49 43.37 43.44 33.4K
10:39 43.42 43.48 43.32 43.48 28.9K
10:40 43.49 43.59 43.46 43.56 36.0K
10:41 43.57 43.57 43.46 43.51 42.6K
10:42 43.48 43.51 43.35 43.35 38.8K
10:43 43.32 43.46 43.30 43.43 34.8K
10:44 43.44 43.44 43.34 43.43 16.7K
10:45 43.47 43.52 43.47 43.52 9.4K
10:46 43.47 43.64 43.47 43.64 46.8K
10:47 43.63 43.69 43.60 43.69 23.5K
10:48 43.62 43.64 43.58 43.64 30.3K
10:49 43.60 43.63 43.55 43.60 14.7K
10:50 43.61 43.69 43.61 43.69 9.0K
10:51 43.70 43.75 43.64 43.71 25.7K
10:52 43.76 43.78 43.65 43.68 45.5K
10:53 43.67 43.72 43.64 43.65 22.5K
10:54 43.64 43.65 43.55 43.59 44.4K
10:55 43.58 43.60 43.56 43.56 20.5K
10:56 43.56 43.61 43.55 43.56 31.6K
10:57 43.55 43.57 43.42 43.42 19.9K
10:58 43.43 43.56 43.39 43.56 54.3K
10:59 43.59 43.59 43.52 43.52 27.1K
11:00 43.57 43.68 43.54 43.68 23.7K
11:01 43.68 43.71 43.67 43.68 20.3K
11:02 43.69 43.74 43.69 43.74 25.5K
11:03 43.74 43.78 43.74 43.78 19.8K
11:04 43.87 43.95 43.83 43.83 71.1K
11:05 43.84 43.97 43.84 43.93 45.7K
11:06 43.94 44.00 43.90 43.90 28.7K
11:07 43.88 43.92 43.82 43.92 43.2K
11:08 43.91 43.91 43.72 43.72 49.8K
11:09 43.69 43.78 43.69 43.75 17.6K
11:10 43.77 43.84 43.77 43.83 11.6K
11:11 43.86 43.86 43.73 43.76 50.0K
11:12 43.77 43.82 43.77 43.82 5.1K
11:13 43.75 43.77 43.70 43.75 30.3K
11:14 43.74 43.74 43.65 43.65 11.1K
11:15 43.68 43.76 43.68 43.76 18.7K
11:16 43.76 43.78 43.73 43.78 11.4K
11:17 43.77 43.84 43.77 43.84 7.1K
11:18 43.84 43.86 43.82 43.86 11.5K
11:19 43.84 43.87 43.83 43.83 44.6K
11:20 43.82 43.86 43.74 43.86 7.6K
11:21 43.90 43.92 43.86 43.89 17.7K
11:22 43.89 43.94 43.89 43.93 36.3K
11:23 43.89 43.90 43.88 43.88 26.2K
11:24 43.81 43.87 43.79 43.87 99.2K
11:25 43.81 43.82 43.75 43.75 23.4K
11:26 43.78 43.79 43.74 43.77 13.0K
11:27 43.75 43.75 43.68 43.68 10.1K
11:28 43.67 43.74 43.66 43.72 45.2K
11:29 43.69 43.72 43.69 43.72 16.1K
11:30 43.72 43.76 43.72 43.75 18.3K
11:31 43.76 43.80 43.76 43.76 27.4K
11:32 43.76 43.87 43.76 43.86 19.5K
11:33 43.81 43.82 43.79 43.80 10.2K
11:34 43.85 43.85 43.80 43.82 21.4K
11:35 43.82 43.82 43.79 43.82 5.5K
11:36 43.83 43.88 43.83 43.84 18.2K
11:37 43.77 43.87 43.72 43.86 38.2K
11:38 43.88 43.89 43.84 43.84 15.0K
11:39 43.87 43.88 43.81 43.81 5.6K
11:40 43.80 43.86 43.80 43.86 6.5K
11:41 43.85 43.85 43.79 43.80 9.0K
11:42 43.80 43.83 43.80 43.83 3.5K
11:43 43.82 43.84 43.82 43.82 3.3K
11:44 43.82 43.85 43.82 43.83 4.6K
11:45 43.78 43.85 43.78 43.82 33.0K
11:46 43.82 43.85 43.82 43.84 17.7K
11:47 43.90 43.92 43.89 43.90 3.5K
11:48 43.91 43.91 43.85 43.90 12.6K
11:49 43.90 43.90 43.87 43.88 5.1K
11:50 43.87 43.89 43.79 43.86 23.2K
11:51 43.82 43.82 43.78 43.78 4.1K
11:52 43.78 43.78 43.71 43.78 12.0K
11:53 43.79 43.82 43.79 43.81 5.9K
11:54 43.82 43.82 43.75 43.75 4.5K
11:55 43.75 43.82 43.75 43.79 7.8K
11:56 43.78 43.79 43.74 43.74 7.4K
11:57 43.73 43.74 43.73 43.74 1.9K
11:58 43.70 43.72 43.67 43.67 205.1K
11:59 43.66 43.66 43.50 43.52 20.9K
12:00 43.52 43.68 43.52 43.64 17.5K
12:01 43.62 43.76 43.62 43.76 24.3K
12:02 43.79 43.80 43.77 43.79 13.8K
12:03 43.83 43.85 43.83 43.82 11.5K
12:04 43.81 43.84 43.80 43.84 7.6K
12:05 43.85 43.86 43.82 43.82 14.4K
12:06 43.86 43.87 43.84 43.86 23.5K
12:07 43.87 44.25 43.87 44.24 224.9K
12:08 44.48 44.67 44.43 44.67 171.1K
12:09 44.68 44.72 44.54 44.60 72.1K
12:10 44.59 44.59 44.38 44.44 28.1K
12:11 44.44 44.56 44.44 44.53 38.3K
12:12 44.53 44.71 44.53 44.68 98.9K
12:13 44.68 44.69 44.63 44.66 29.7K
12:14 44.71 44.90 44.71 44.87 71.5K
12:15 44.87 44.87 44.76 44.78 42.9K
12:16 44.79 44.79 44.72 44.76 27.1K
12:17 44.73 44.78 44.65 44.65 32.6K
12:18 44.62 44.72 44.62 44.67 15.7K
12:19 44.63 44.74 44.63 44.74 19.9K
12:20 44.71 44.75 44.60 44.75 25.6K
12:21 44.69 44.70 44.65 44.70 21.9K
12:22 44.65 44.75 44.65 44.75 9.3K
12:23 44.78 44.85 44.74 44.74 25.1K
12:24 44.72 44.76 44.71 44.74 23.4K
12:25 44.72 44.76 44.69 44.73 15.5K
12:26 44.73 44.75 44.69 44.70 22.7K
12:27 44.69 44.76 44.66 44.76 26.2K
12:28 44.74 44.74 44.72 44.74 10.2K
12:29 44.72 44.73 44.70 44.73 22.9K
12:30 44.76 44.79 44.74 44.76 29.8K
12:31 44.75 44.83 44.75 44.78 20.5K
12:32 44.80 44.83 44.79 44.83 26.1K
12:33 44.82 45.02 44.82 44.94 66.9K
12:34 44.91 44.91 44.82 44.85 42.9K
12:35 44.80 44.80 44.68 44.74 12.0K
12:36 44.67 44.75 44.67 44.75 35.6K
12:37 44.76 44.77 44.74 44.74 9.1K
12:38 44.80 44.85 44.78 44.81 34.6K
12:39 44.83 44.84 44.79 44.80 12.5K
12:40 44.80 44.86 44.78 44.86 8.1K
12:41 44.84 44.86 44.78 44.78 14.8K
12:42 44.81 44.81 44.76 44.76 5.2K
12:43 44.75 44.79 44.75 44.79 19.7K
12:44 44.78 44.82 44.78 44.81 20.1K
12:45 44.79 44.79 44.77 44.77 5.6K
12:46 44.78 44.78 44.72 44.74 10.8K
12:47 44.73 44.75 44.70 44.75 12.2K
12:48 44.76 44.77 44.69 44.69 5.7K
12:49 44.70 44.73 44.69 44.73 5.1K
12:50 44.74 44.77 44.74 44.76 6.1K
12:51 44.78 44.78 44.74 44.74 2.6K
12:52 44.74 44.76 44.73 44.75 3.6K
12:53 44.76 44.78 44.76 44.77 5.0K
12:54 44.73 44.78 44.73 44.74 11.4K
12:55 44.75 44.81 44.75 44.79 10.7K
12:56 44.78 44.78 44.77 44.77 5.3K
12:57 44.83 44.83 44.80 44.81 3.8K
12:58 44.78 44.78 44.76 44.76 6.7K
12:59 44.75 44.75 44.75 44.75 1.6K
13:00 44.78 44.91 44.78 44.91 29.9K
13:01 44.90 44.97 44.89 44.96 10.9K
13:02 44.92 44.97 44.92 44.96 17.6K
13:03 44.95 44.95 44.91 44.91 1.5K
13:04 44.95 45.01 44.95 44.99 10.3K
13:05 44.98 45.05 44.98 45.03 38.7K
13:06 45.02 45.02 44.91 44.91 15.1K
13:07 44.93 44.93 44.89 44.90 19.8K
13:08 44.90 44.93 44.90 44.93 5.7K
13:09 44.91 44.95 44.89 44.95 17.7K
13:10 44.93 45.04 44.93 45.04 25.7K
13:11 45.03 45.11 45.03 45.11 33.2K
13:12 45.06 45.11 45.03 45.11 5.8K
13:13 45.09 45.19 45.08 45.14 39.8K
13:14 45.22 45.39 45.22 45.38 86.0K
13:15 45.39 45.48 45.38 45.45 64.7K
13:16 45.44 45.45 45.29 45.31 23.0K
13:17 45.29 45.43 45.29 45.43 32.3K
13:18 45.44 45.46 45.41 45.41 28.4K
13:19 45.48 45.55 45.42 45.55 43.1K
13:20 45.49 45.53 45.36 45.53 50.6K
13:21 45.48 45.48 45.41 45.44 36.1K
13:22 45.44 45.44 45.38 45.42 31.6K
13:23 45.41 45.49 45.39 45.49 13.4K
13:24 45.45 45.60 45.45 45.54 20.4K
13:25 45.53 45.67 45.53 45.65 53.7K
13:26 45.61 45.65 45.55 45.55 33.8K
13:27 45.57 45.57 45.53 45.57 34.1K
13:28 45.61 45.68 45.61 45.68 12.5K
13:29 45.70 45.70 45.64 45.66 39.9K
13:30 45.67 45.71 45.66 45.69 24.3K
13:31 45.67 45.67 45.61 45.62 22.5K
13:32 45.58 45.58 45.43 45.43 36.0K
13:33 45.38 45.48 45.37 45.45 36.6K
13:34 45.40 45.42 45.39 45.42 35.9K
13:35 45.42 45.53 45.42 45.53 24.2K
13:36 45.54 45.54 45.48 45.49 32.4K
13:37 45.48 45.48 45.41 45.42 7.6K
13:38 45.42 45.45 45.41 45.41 19.6K
13:39 45.43 45.45 45.40 45.40 26.3K
13:40 45.40 45.40 45.28 45.33 38.7K
13:41 45.35 45.35 45.28 45.28 6.4K
13:42 45.28 45.28 45.13 45.13 51.5K
13:43 45.11 45.23 45.11 45.21 23.2K
13:44 45.24 45.35 45.24 45.35 16.6K
13:45 45.36 45.36 45.26 45.26 13.4K
13:46 45.23 45.25 45.18 45.20 15.7K
13:47 45.21 45.25 45.19 45.25 16.5K
13:48 45.27 45.33 45.27 45.32 17.9K
13:49 45.33 45.33 45.24 45.24 12.4K
13:50 45.24 45.27 45.23 45.27 4.5K
13:51 45.24 45.27 45.24 45.24 6.1K
13:52 45.26 45.26 45.24 45.25 9.4K
13:53 45.21 45.25 45.21 45.25 8.9K
13:54 45.23 45.23 45.17 45.21 17.8K
13:55 45.26 45.33 45.26 45.33 11.8K
13:56 45.32 45.33 45.32 45.32 11.4K
13:57 45.30 45.30 45.24 45.24 13.3K
13:58 45.25 45.27 45.24 45.27 6.4K
13:59 45.24 45.26 45.24 45.24 9.8K
14:00 45.26 45.27 45.21 45.21 27.8K
14:01 45.22 45.22 45.21 45.21 6.4K
14:02 45.18 45.18 45.12 45.14 15.0K
14:03 45.09 45.16 45.08 45.16 18.2K
14:04 45.18 45.27 45.16 45.26 35.9K
14:05 45.26 45.26 45.18 45.18 12.3K
14:06 45.18 45.18 45.12 45.12 8.8K
14:07 45.13 45.14 45.10 45.14 13.0K
14:08 45.16 45.21 45.14 45.21 15.9K
14:09 45.17 45.17 45.14 45.14 6.3K
14:10 45.15 45.18 45.13 45.18 7.2K
14:11 45.15 45.16 45.15 45.15 4.3K
14:12 45.14 45.20 45.14 45.19 8.1K
14:13 45.19 45.19 45.16 45.16 6.4K
14:14 45.16 45.17 45.15 45.15 6.9K
14:15 45.14 45.16 45.06 45.08 9.1K
14:16 45.09 45.14 45.09 45.09 12.4K
14:17 45.10 45.10 45.07 45.07 8.5K
14:18 45.08 45.12 45.06 45.09 13.0K
14:19 45.09 45.10 45.07 45.10 3.3K
14:20 45.06 45.06 44.96 45.01 34.1K
14:21 45.02 45.02 44.93 44.93 14.9K
14:22 44.91 44.95 44.91 44.95 25.0K
14:23 44.93 44.93 44.85 44.85 2.4K
14:24 44.85 44.86 44.81 44.82 16.5K
14:25 44.81 45.01 44.81 45.01 15.7K
14:26 45.04 45.06 45.01 45.06 8.3K
14:27 45.05 45.05 45.01 45.01 12.0K
14:28 45.01 45.02 45.01 45.02 2.7K
14:29 45.02 45.02 44.95 44.95 32.3K
14:30 44.96 44.99 44.96 44.96 12.2K
14:31 44.98 45.04 44.98 45.03 4.1K
14:32 45.02 45.07 45.01 45.05 16.6K
14:33 45.09 45.09 45.07 45.07 14.6K
14:34 45.03 45.16 45.03 45.11 20.9K
14:35 45.16 45.17 45.11 45.11 19.2K
14:36 45.14 45.14 45.10 45.10 27.3K
14:37 45.10 45.13 45.10 45.13 19.9K
14:38 45.10 45.10 45.07 45.08 3.4K
14:39 45.10 45.12 45.10 45.12 19.4K
14:40 45.14 45.16 45.14 45.16 22.0K
14:41 45.16 45.16 45.14 45.14 6.4K
14:42 45.15 45.17 45.15 45.15 7.7K
14:43 45.16 45.18 45.13 45.13 8.8K
14:44 45.18 45.22 45.16 45.20 19.2K
14:45 45.17 45.19 45.14 45.14 10.5K
14:46 45.15 45.19 45.15 45.19 6.1K
14:47 45.25 45.27 45.21 45.21 37.0K
14:48 45.19 45.23 45.19 45.23 7.1K
14:49 45.22 45.23 45.18 45.20 19.1K
14:50 45.20 45.20 45.15 45.15 20.0K
14:51 45.14 45.15 45.10 45.12 5.1K
14:52 45.13 45.13 45.07 45.07 5.1K
14:53 45.07 45.10 45.07 45.08 8.6K
14:54 45.13 45.13 45.07 45.07 7.1K
14:55 45.06 45.10 45.06 45.07 11.5K
14:56 45.07 45.14 45.06 45.13 14.4K
14:57 45.11 45.15 45.09 45.15 42.3K
14:58 45.15 45.17 45.14 45.16 31.5K
14:59 45.15 45.17 45.15 45.15 28.7K
15:00 45.15 45.18 45.09 45.12 49.7K
15:01 45.11 45.20 45.11 45.20 37.6K
15:02 45.20 45.20 45.16 45.19 32.3K
15:03 45.21 45.27 45.21 45.27 41.5K
15:04 45.26 45.31 45.25 45.31 45.8K
15:05 45.31 45.35 45.30 45.32 25.2K
15:06 45.27 45.27 45.23 45.27 16.3K
15:07 45.25 45.28 45.24 45.28 4.2K
15:08 45.25 45.25 45.22 45.25 18.0K
15:09 45.23 45.29 45.21 45.29 6.8K
15:10 45.29 45.29 45.27 45.28 6.3K
15:11 45.30 45.32 45.29 45.29 11.3K
15:12 45.27 45.27 45.26 45.27 3.1K
15:13 45.29 45.33 45.29 45.33 8.9K
15:14 45.31 45.34 45.31 45.34 15.0K
15:15 45.37 45.37 45.33 45.33 12.6K
15:16 45.33 45.39 45.31 45.39 11.7K
15:17 45.38 45.38 45.34 45.36 3.4K
15:18 45.39 45.43 45.35 45.37 20.8K
15:19 45.39 45.41 45.37 45.41 14.9K
15:20 45.37 45.43 45.37 45.43 6.0K
15:21 45.43 45.46 45.43 45.45 11.3K
15:22 45.41 45.44 45.38 45.44 5.7K
15:23 45.43 45.44 45.30 45.37 93.7K
15:24 45.38 45.38 45.31 45.32 23.8K
15:25 45.30 45.35 45.30 45.35 29.1K
15:26 45.35 45.37 45.34 45.34 9.4K
15:27 45.39 45.42 45.38 45.42 29.3K
15:28 45.44 45.46 45.43 45.45 9.6K
15:29 45.45 45.46 45.44 45.46 9.2K
15:30 45.43 45.43 45.38 45.42 31.2K
15:31 45.45 45.45 45.44 45.45 16.4K
15:32 45.45 45.49 45.41 45.42 20.6K
15:33 45.42 45.42 45.36 45.36 41.6K
15:34 45.35 45.43 45.35 45.43 22.7K
15:35 45.46 45.46 45.38 45.38 11.2K
15:36 45.38 45.40 45.37 45.38 9.1K
15:37 45.40 45.43 45.40 45.43 8.9K
15:38 45.41 45.46 45.41 45.43 15.1K
15:39 45.43 45.47 45.39 45.42 58.6K
15:40 45.44 45.52 45.44 45.52 26.7K
15:41 45.49 45.52 45.48 45.52 12.7K
15:42 45.52 45.52 45.50 45.50 15.6K
15:43 45.50 45.61 45.47 45.59 43.8K
15:44 45.59 45.62 45.57 45.57 26.2K
15:45 45.58 45.64 45.57 45.59 12.8K
15:46 45.58 45.65 45.57 45.63 40.7K
15:47 45.63 45.63 45.60 45.60 17.1K
15:48 45.60 45.60 45.54 45.55 29.4K
15:49 45.53 45.55 45.53 45.54 19.9K
15:50 45.60 45.66 45.58 45.62 24.0K
15:51 45.63 45.68 45.63 45.67 29.2K
15:52 45.66 45.68 45.66 45.67 22.5K
15:53 45.66 45.68 45.61 45.63 49.4K
15:54 45.63 45.67 45.63 45.65 20.2K
15:55 45.64 45.69 45.64 45.68 21.2K
15:56 45.67 45.70 45.66 45.67 26.6K
15:57 45.66 45.69 45.65 45.69 70.4K
15:58 45.73 45.78 45.70 45.70 82.9K
15:59 45.68 45.68 45.49 45.56 306.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし