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 43.39 43.42 43.20 43.20 238.7K
09:31 43.18 43.27 43.18 43.26 21.0K
09:32 43.26 43.31 43.23 43.31 24.9K
09:33 43.31 43.32 43.22 43.24 7.6K
09:34 43.20 43.20 43.14 43.18 14.0K
09:35 43.25 43.26 43.20 43.20 13.9K
09:36 43.24 43.30 43.24 43.25 39.0K
09:37 43.25 43.33 43.21 43.33 18.6K
09:38 43.32 43.35 43.21 43.27 35.8K
09:39 43.26 43.34 43.22 43.25 16.4K
09:40 43.28 43.32 43.28 43.30 9.6K
09:41 43.30 43.43 43.30 43.43 10.1K
09:42 43.44 43.82 43.44 43.82 91.8K
09:43 43.70 43.70 43.53 43.55 106.8K
09:44 43.55 43.60 43.53 43.60 28.4K
09:45 43.60 43.60 43.48 43.53 43.1K
09:46 43.51 43.64 43.51 43.64 31.5K
09:47 43.65 43.67 43.59 43.59 34.9K
09:48 43.61 43.65 43.53 43.54 52.5K
09:49 43.51 43.57 43.48 43.54 24.8K
09:50 43.56 43.63 43.55 43.61 31.6K
09:51 43.57 43.57 43.51 43.51 6.9K
09:52 43.50 43.50 43.38 43.42 13.6K
09:53 43.43 43.48 43.43 43.46 8.1K
09:54 43.46 43.53 43.46 43.53 8.8K
09:55 43.48 43.51 43.37 43.37 34.4K
09:56 43.39 43.43 43.38 43.40 3.8K
09:57 43.39 43.39 43.35 43.37 9.9K
09:58 43.35 43.35 43.29 43.29 15.2K
09:59 43.31 43.31 43.26 43.26 10.5K
10:00 43.30 43.33 43.27 43.33 13.7K
10:01 43.37 43.39 43.32 43.33 19.1K
10:02 43.33 43.38 43.33 43.35 9.5K
10:03 43.29 43.29 43.26 43.26 4.8K
10:04 43.27 43.28 43.23 43.23 7.4K
10:05 43.25 43.25 43.25 43.25 14.6K
10:06 43.27 43.31 43.27 43.31 27.5K
10:07 43.38 43.38 43.34 43.34 2.1K
10:08 43.31 43.35 43.31 43.34 4.7K
10:09 43.38 43.38 43.38 43.37 1.6K
10:10 43.32 43.32 43.32 43.32 2.5K
10:11 43.36 43.36 43.35 43.35 2.5K
10:12 43.42 43.42 43.40 43.42 3.9K
10:13 43.43 43.45 43.41 43.41 7.3K
10:14 43.40 43.40 43.38 43.39 3.1K
10:15 43.37 43.39 43.37 43.37 17.5K
10:16 43.39 43.40 43.34 43.34 6.1K
10:18 43.46 43.46 43.41 43.41 8.2K
10:19 43.42 43.56 43.42 43.56 25.6K
10:20 43.54 43.54 43.51 43.54 6.4K
10:21 43.55 43.56 43.51 43.51 2.8K
10:22 43.52 43.54 43.52 43.52 2.8K
10:23 43.55 43.55 43.55 43.55 1.3K
10:24 43.54 43.54 43.52 43.52 3.1K
10:25 43.52 43.53 43.52 43.51 3.7K
10:26 43.51 43.56 43.51 43.56 3.9K
10:27 43.59 43.60 43.58 43.58 6.0K
10:28 43.64 43.66 43.64 43.66 1.4K
10:29 43.65 43.65 43.62 43.62 4.7K
10:30 43.66 43.87 43.66 43.87 34.4K
10:31 43.90 43.91 43.77 43.80 37.0K
10:32 43.76 43.82 43.76 43.82 3.6K
10:33 43.75 43.77 43.72 43.76 9.2K
10:34 43.81 43.84 43.80 43.81 10.3K
10:35 43.82 43.90 43.82 43.90 9.8K
10:36 43.85 43.85 43.79 43.79 8.7K
10:37 43.77 43.77 43.72 43.73 5.0K
10:38 43.74 43.80 43.74 43.80 6.2K
10:39 43.78 43.78 43.76 43.76 4.2K
10:40 43.74 43.76 43.73 43.73 11.5K
10:41 43.69 43.69 43.67 43.67 5.5K
10:42 43.72 43.75 43.72 43.75 6.3K
10:43 43.73 43.78 43.72 43.77 9.6K
10:44 43.77 43.77 43.67 43.67 5.8K
10:45 43.64 43.66 43.49 43.52 13.3K
10:46 43.51 43.51 43.45 43.50 13.7K
10:47 43.51 43.53 43.51 43.53 6.1K
10:48 43.52 43.56 43.52 43.55 11.3K
10:49 43.58 43.59 43.52 43.52 9.2K
10:50 43.57 43.58 43.52 43.58 1.8K
10:51 43.54 43.54 43.49 43.49 12.0K
10:52 43.49 43.52 43.49 43.50 5.5K
10:53 43.57 43.57 43.52 43.52 0.9K
10:54 43.54 43.54 43.51 43.52 7.8K
10:55 43.50 43.50 43.47 43.49 5.3K
10:56 43.47 43.48 43.45 43.46 7.7K
10:57 43.43 43.46 43.43 43.45 5.8K
10:58 43.42 43.42 43.41 43.41 6.1K
10:59 43.42 43.46 43.42 43.46 3.3K
11:00 43.49 43.49 43.43 43.44 7.6K
11:01 43.53 43.54 43.53 43.54 1.8K
11:02 43.50 43.54 43.50 43.54 13.3K
11:03 43.55 43.57 43.55 43.55 5.8K
11:04 43.50 43.52 43.50 43.52 1.9K
11:05 43.51 43.51 43.47 43.47 1.3K
11:06 43.52 43.58 43.52 43.55 28.7K
11:07 43.59 43.59 43.54 43.56 5.1K
11:08 43.56 43.63 43.55 43.63 6.1K
11:09 43.59 43.65 43.59 43.63 8.7K
11:10 43.65 43.68 43.64 43.67 12.3K
11:11 43.67 43.72 43.65 43.71 7.9K
11:12 43.67 43.75 43.67 43.74 20.7K
11:13 43.72 43.74 43.72 43.74 5.1K
11:14 43.71 43.75 43.71 43.73 4.8K
11:15 43.69 43.70 43.69 43.69 4.2K
11:16 43.71 43.74 43.71 43.74 1.5K
11:17 43.76 43.76 43.71 43.72 7.3K
11:18 43.73 43.74 43.73 43.73 8.0K
11:19 43.73 43.74 43.70 43.71 3.4K
11:20 43.69 43.69 43.62 43.62 2.5K
11:21 43.60 43.64 43.60 43.62 25.9K
11:22 43.68 43.72 43.68 43.72 10.5K
11:23 43.79 43.79 43.78 43.78 13.8K
11:24 43.76 43.76 43.69 43.69 7.7K
11:25 43.68 43.68 43.64 43.64 2.0K
11:26 43.64 43.67 43.64 43.67 8.2K
11:27 43.63 43.63 43.58 43.58 7.2K
11:28 43.60 43.71 43.60 43.71 9.6K
11:29 43.70 43.72 43.69 43.70 7.5K
11:30 43.68 43.70 43.67 43.70 10.1K
11:31 43.73 43.77 43.73 43.77 5.5K
11:32 43.75 43.75 43.68 43.68 7.3K
11:33 43.67 43.67 43.66 43.66 3.4K
11:34 43.64 43.70 43.64 43.70 6.5K
11:35 43.64 43.66 43.64 43.64 4.0K
11:36 43.62 43.63 43.62 43.63 1.3K
11:37 43.68 43.68 43.66 43.66 2.3K
11:38 43.70 43.70 43.69 43.69 4.6K
11:39 43.73 43.73 43.73 43.73 8.2K
11:40 43.76 43.76 43.60 43.67 34.3K
11:41 43.71 43.75 43.71 43.75 8.2K
11:43 43.77 43.78 43.77 43.78 9.0K
11:44 43.73 43.74 43.73 43.74 3.6K
11:45 43.75 43.77 43.75 43.77 4.6K
11:46 43.73 43.78 43.73 43.78 4.2K
11:47 43.81 43.85 43.81 43.85 16.4K
11:48 43.83 43.87 43.83 43.87 14.2K
11:49 43.87 43.88 43.83 43.83 6.3K
11:50 43.83 43.83 43.80 43.80 9.3K
11:51 43.84 43.84 43.83 43.83 1.9K
11:52 43.81 43.88 43.81 43.88 12.9K
11:53 43.85 43.87 43.85 43.86 7.0K
11:54 43.84 43.84 43.84 43.84 1.8K
11:55 43.85 43.88 43.85 43.88 7.9K
11:56 43.88 43.91 43.88 43.90 4.8K
11:57 43.91 43.92 43.88 43.90 4.6K
11:58 43.90 43.92 43.89 43.91 4.0K
11:59 43.90 43.90 43.89 43.89 1.0K
12:00 43.87 43.89 43.83 43.83 7.5K
12:01 43.85 43.85 43.85 43.84 2.3K
12:02 43.84 43.86 43.84 43.85 4.8K
12:03 43.83 43.85 43.82 43.83 8.8K
12:04 43.81 43.81 43.76 43.79 4.9K
12:05 43.72 43.75 43.71 43.74 4.3K
12:06 43.76 43.78 43.73 43.78 8.3K
12:07 43.78 43.82 43.78 43.82 4.2K
12:08 43.77 43.77 43.76 43.77 4.0K
12:10 43.78 43.78 43.76 43.78 2.6K
12:11 43.74 43.74 43.74 43.74 3.1K
12:12 43.72 43.72 43.70 43.70 6.6K
12:13 43.69 43.69 43.67 43.67 2.3K
12:14 43.65 43.73 43.65 43.73 17.8K
12:15 43.72 43.72 43.70 43.71 5.5K
12:16 43.80 43.80 43.80 43.80 1.9K
12:17 43.78 43.83 43.78 43.83 14.8K
12:18 43.84 43.87 43.84 43.87 6.2K
12:19 43.83 43.84 43.83 43.84 3.6K
12:20 43.82 43.82 43.76 43.76 13.7K
12:21 43.82 43.84 43.82 43.84 3.4K
12:22 43.81 43.81 43.78 43.78 2.2K
12:23 43.78 43.79 43.78 43.79 2.8K
12:24 43.80 43.80 43.80 43.79 1.8K
12:25 43.75 43.78 43.72 43.72 4.5K
12:26 43.70 43.70 43.62 43.62 14.0K
12:27 43.58 43.59 43.58 43.59 4.6K
12:28 43.56 43.56 43.53 43.56 4.8K
12:29 43.57 43.61 43.57 43.61 3.1K
12:30 43.60 43.61 43.55 43.55 11.4K
12:31 43.53 43.53 43.49 43.49 11.7K
12:32 43.51 43.57 43.49 43.56 5.4K
12:33 43.54 43.54 43.47 43.52 9.2K
12:34 43.52 43.54 43.49 43.49 4.0K
12:35 43.53 43.53 43.53 43.53 1.8K
12:36 43.54 43.54 43.48 43.49 4.4K
12:37 43.42 43.45 43.40 43.45 10.9K
12:38 43.47 43.47 43.44 43.43 12.7K
12:40 43.49 43.49 43.49 43.49 1.5K
12:41 43.56 43.56 43.56 43.56 2.9K
12:42 43.58 43.58 43.56 43.56 1.3K
12:43 43.56 43.57 43.54 43.55 14.9K
12:44 43.57 43.57 43.57 43.56 3.8K
12:45 43.54 43.54 43.52 43.52 5.4K
12:46 43.53 43.54 43.52 43.53 5.1K
12:47 43.58 43.58 43.58 43.58 4.0K
12:48 43.59 43.64 43.59 43.64 6.8K
12:49 43.64 43.66 43.64 43.64 4.2K
12:50 43.67 43.67 43.67 43.67 3.6K
12:51 43.68 43.69 43.68 43.69 1.9K
12:52 43.67 43.67 43.67 43.67 3.9K
12:53 43.65 43.66 43.64 43.66 1.0K
12:54 43.63 43.66 43.63 43.66 2.9K
12:55 43.61 43.61 43.61 43.61 0.5K
12:56 43.64 43.67 43.63 43.67 2.3K
12:57 43.67 43.67 43.65 43.65 3.8K
12:58 43.67 43.68 43.66 43.68 44.2K
12:59 43.65 43.67 43.65 43.67 6.1K
13:00 43.60 43.60 43.51 43.56 18.7K
13:01 43.58 43.59 43.56 43.56 2.3K
13:02 43.57 43.57 43.54 43.55 10.9K
13:03 43.57 43.59 43.54 43.54 13.1K
13:04 43.55 43.57 43.54 43.57 7.6K
13:05 43.56 43.58 43.55 43.58 2.6K
13:06 43.57 43.57 43.52 43.52 1.3K
13:07 43.50 43.51 43.49 43.51 2.5K
13:08 43.51 43.51 43.50 43.50 1.1K
13:09 43.48 43.53 43.48 43.53 9.2K
13:10 43.55 43.55 43.54 43.55 4.4K
13:11 43.54 43.55 43.51 43.55 11.2K
13:12 43.56 43.56 43.53 43.53 4.6K
13:14 43.52 43.52 43.50 43.50 3.9K
13:15 43.49 43.50 43.47 43.47 9.2K
13:16 43.46 43.47 43.46 43.47 2.8K
13:17 43.44 43.48 43.44 43.47 6.9K
13:18 43.43 43.47 43.43 43.47 1.5K
13:19 43.49 43.52 43.49 43.49 6.6K
13:20 43.46 43.48 43.45 43.46 4.9K
13:21 43.46 43.46 43.46 43.46 0.4K
13:22 43.49 43.53 43.49 43.53 7.3K
13:23 43.54 43.59 43.54 43.59 3.7K
13:24 43.60 43.61 43.60 43.61 3.5K
13:25 43.59 43.62 43.59 43.62 4.4K
13:26 43.66 43.66 43.64 43.66 17.8K
13:27 43.65 43.65 43.62 43.62 2.6K
13:28 43.60 43.60 43.60 43.60 0.5K
13:29 43.60 43.63 43.60 43.62 3.3K
13:30 43.62 43.62 43.62 43.62 1.2K
13:31 43.63 43.63 43.63 43.63 1.2K
13:32 43.60 43.60 43.59 43.59 1.9K
13:33 43.59 43.59 43.59 43.59 11.8K
13:34 43.60 43.60 43.58 43.58 1.9K
13:35 43.59 43.62 43.57 43.62 3.5K
13:36 43.62 43.62 43.62 43.62 3.0K
13:37 43.65 43.69 43.65 43.65 2.9K
13:38 43.64 43.64 43.62 43.62 1.7K
13:39 43.66 43.66 43.63 43.63 1.2K
13:40 43.64 43.66 43.64 43.66 2.9K
13:41 43.69 43.69 43.67 43.67 1.8K
13:42 43.66 43.66 43.65 43.66 2.8K
13:43 43.62 43.66 43.62 43.66 1.5K
13:44 43.66 43.68 43.66 43.68 6.1K
13:45 43.69 43.74 43.69 43.74 7.3K
13:46 43.75 43.75 43.72 43.73 8.2K
13:47 43.75 43.76 43.75 43.75 5.7K
13:48 43.70 43.70 43.70 43.70 0.7K
13:49 43.71 43.71 43.70 43.70 1.7K
13:50 43.69 43.69 43.68 43.68 0.5K
13:51 43.70 43.70 43.70 43.70 2.0K
13:52 43.70 43.70 43.70 43.70 1.1K
13:53 43.71 43.71 43.71 43.71 4.0K
13:54 43.69 43.69 43.68 43.69 1.4K
13:55 43.68 43.68 43.66 43.66 1.2K
13:56 43.64 43.65 43.64 43.65 2.7K
13:57 43.65 43.65 43.63 43.63 0.9K
13:58 43.65 43.65 43.65 43.65 2.7K
13:59 43.68 43.68 43.66 43.66 3.1K
14:00 43.63 43.63 43.63 43.63 3.9K
14:01 43.61 43.65 43.61 43.66 1.8K
14:02 43.64 43.64 43.60 43.60 1.5K
14:03 43.63 43.65 43.63 43.65 2.6K
14:04 43.67 43.67 43.67 43.67 1.0K
14:05 43.66 43.68 43.66 43.68 5.1K
14:07 43.62 43.65 43.62 43.65 38.3K
14:08 43.66 43.68 43.66 43.68 4.5K
14:09 43.62 43.62 43.61 43.61 2.3K
14:10 43.64 43.64 43.64 43.64 1.2K
14:11 43.65 43.66 43.65 43.66 2.1K
14:12 43.67 43.71 43.67 43.71 3.6K
14:13 43.70 43.73 43.67 43.73 1.9K
14:14 43.74 43.75 43.73 43.73 8.5K
14:15 43.73 43.73 43.69 43.69 4.8K
14:16 43.66 43.66 43.66 43.66 3.6K
14:17 43.71 43.71 43.65 43.65 8.7K
14:18 43.64 43.64 43.63 43.63 2.5K
14:19 43.63 43.65 43.63 43.65 1.9K
14:20 43.63 43.65 43.63 43.65 3.5K
14:21 43.65 43.66 43.65 43.67 2.2K
14:22 43.66 43.67 43.62 43.62 4.3K
14:23 43.67 43.67 43.67 43.67 0.5K
14:24 43.69 43.69 43.67 43.67 7.2K
14:25 43.64 43.65 43.60 43.60 5.0K
14:26 43.58 43.61 43.58 43.58 5.9K
14:27 43.58 43.58 43.57 43.57 1.2K
14:28 43.57 43.57 43.52 43.53 4.8K
14:29 43.54 43.55 43.53 43.53 2.9K
14:30 43.55 43.55 43.51 43.51 2.4K
14:31 43.51 43.51 43.48 43.48 1.9K
14:32 43.44 43.44 43.44 43.44 0.2K
14:33 43.43 43.46 43.43 43.45 2.2K
14:34 43.43 43.49 43.43 43.49 14.7K
14:35 43.50 43.50 43.49 43.50 2.7K
14:36 43.49 43.49 43.49 43.49 0.2K
14:37 43.49 43.49 43.49 43.49 2.7K
14:38 43.52 43.52 43.52 43.52 0.6K
14:39 43.53 43.54 43.52 43.52 2.2K
14:40 43.51 43.51 43.49 43.49 1.7K
14:41 43.50 43.51 43.49 43.51 3.0K
14:42 43.50 43.50 43.50 43.50 2.8K
14:43 43.51 43.51 43.48 43.47 7.2K
14:44 43.48 43.48 43.45 43.45 7.9K
14:45 43.46 43.54 43.46 43.54 12.0K
14:46 43.55 43.59 43.55 43.59 4.2K
14:47 43.56 43.57 43.56 43.57 2.2K
14:48 43.55 43.55 43.55 43.55 0.6K
14:49 43.53 43.53 43.48 43.49 11.5K
14:50 43.49 43.53 43.49 43.50 2.5K
14:51 43.49 43.49 43.49 43.49 8.1K
14:52 43.49 43.50 43.48 43.48 2.9K
14:53 43.52 43.52 43.50 43.50 1.9K
14:54 43.43 43.43 43.43 43.43 0.9K
14:55 43.44 43.44 43.38 43.38 4.6K
14:56 43.37 43.37 43.31 43.31 6.7K
14:57 43.31 43.31 43.27 43.27 6.7K
14:58 43.24 43.28 43.24 43.28 16.4K
14:59 43.27 43.27 43.24 43.25 7.4K
15:00 43.25 43.26 43.24 43.24 13.3K
15:01 43.30 43.30 43.27 43.28 2.9K
15:02 43.30 43.30 43.28 43.30 6.0K
15:03 43.29 43.32 43.28 43.28 22.3K
15:04 43.28 43.32 43.28 43.29 17.1K
15:05 43.30 43.30 43.17 43.17 47.0K
15:06 43.18 43.18 43.07 43.07 41.1K
15:07 43.04 43.04 43.00 43.01 32.8K
15:08 43.02 43.04 43.00 43.03 37.3K
15:09 43.06 43.07 43.04 43.07 32.4K
15:10 43.08 43.09 43.04 43.07 26.9K
15:11 43.10 43.10 43.04 43.06 23.9K
15:12 43.10 43.10 42.81 42.81 73.5K
15:13 42.83 42.88 42.72 42.83 73.8K
15:14 42.83 42.86 42.79 42.79 52.7K
15:15 42.77 42.86 42.76 42.86 17.2K
15:16 42.85 42.88 42.83 42.87 5.8K
15:17 42.87 42.92 42.87 42.91 3.0K
15:18 42.89 42.90 42.86 42.88 17.9K
15:19 42.89 42.89 42.85 42.89 5.6K
15:20 42.93 42.98 42.91 42.92 5.5K
15:21 42.93 42.94 42.87 42.86 4.9K
15:22 42.88 42.94 42.87 42.94 7.1K
15:23 42.92 42.92 42.91 42.92 13.1K
15:24 42.92 42.96 42.92 42.96 8.0K
15:25 42.94 43.00 42.94 43.00 11.0K
15:26 43.00 43.00 42.94 42.95 9.5K
15:27 42.96 42.96 42.90 42.92 7.0K
15:28 42.90 42.93 42.87 42.90 8.4K
15:29 42.89 42.91 42.89 42.91 3.0K
15:30 42.92 42.97 42.91 42.97 10.1K
15:31 42.96 43.04 42.96 43.03 7.8K
15:32 43.01 43.08 43.01 43.07 8.1K
15:33 43.06 43.07 43.04 43.06 10.0K
15:34 43.08 43.10 43.08 43.10 8.8K
15:35 43.10 43.11 43.08 43.11 7.4K
15:36 43.09 43.13 43.08 43.13 33.2K
15:37 43.14 43.14 43.09 43.11 5.5K
15:38 43.11 43.14 43.10 43.12 8.1K
15:39 43.13 43.13 43.04 43.07 23.0K
15:40 43.07 43.08 43.05 43.08 12.1K
15:41 43.10 43.12 43.10 43.11 3.3K
15:42 43.11 43.11 43.07 43.07 14.0K
15:43 43.10 43.10 43.08 43.08 3.0K
15:44 43.10 43.10 43.07 43.07 9.1K
15:45 43.06 43.09 43.06 43.09 3.2K
15:46 43.06 43.06 42.98 42.98 10.0K
15:47 42.99 42.99 42.99 42.99 3.3K
15:48 42.99 42.99 42.96 42.96 2.2K
15:49 42.95 43.03 42.95 43.01 31.1K
15:50 43.05 43.06 43.04 43.06 21.9K
15:51 43.06 43.07 43.05 43.06 15.6K
15:52 43.05 43.05 43.01 43.01 9.2K
15:53 43.01 43.07 43.01 43.07 9.5K
15:54 43.07 43.07 43.04 43.04 10.7K
15:55 43.08 43.08 43.03 43.03 6.6K
15:56 43.04 43.06 43.04 43.06 6.2K
15:57 43.05 43.07 43.03 43.03 23.8K
15:58 43.05 43.05 43.00 43.01 21.9K
15:59 43.03 43.03 43.00 43.01 166.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし