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 43.32 43.42 43.32 43.41 124.4K
09:31 43.41 43.45 43.38 43.38 18.2K
09:32 43.39 43.39 43.33 43.33 6.6K
09:33 43.31 43.39 43.31 43.39 7.5K
09:34 43.37 43.38 43.30 43.30 5.5K
09:35 43.29 43.36 43.24 43.25 27.7K
09:36 43.32 43.32 43.26 43.30 29.9K
09:37 43.31 43.35 43.28 43.33 21.5K
09:38 43.36 43.36 43.27 43.27 22.9K
09:39 43.25 43.34 43.25 43.33 22.8K
09:40 43.33 43.33 43.30 43.30 10.9K
09:41 43.30 43.30 43.22 43.22 23.2K
09:42 43.17 43.34 43.17 43.32 28.0K
09:43 43.28 43.30 43.21 43.21 17.0K
09:44 43.19 43.24 43.19 43.23 18.1K
09:45 43.24 43.24 43.05 43.05 35.3K
09:46 43.04 43.14 43.04 43.07 35.9K
09:47 43.09 43.12 43.09 43.09 10.9K
09:48 43.09 43.09 43.04 43.05 14.0K
09:49 43.04 43.08 43.01 43.05 19.8K
09:50 43.09 43.10 42.96 43.03 44.1K
09:51 43.06 43.07 43.00 43.01 11.5K
09:52 42.97 43.12 42.97 43.08 9.4K
09:53 43.08 43.08 43.01 43.01 13.7K
09:54 42.99 43.03 42.99 43.02 19.7K
09:55 43.03 43.09 43.03 43.08 12.4K
09:56 43.07 43.07 42.97 42.98 9.3K
09:57 42.97 43.07 42.97 43.07 12.4K
09:58 43.05 43.05 43.01 43.01 4.2K
09:59 43.02 43.04 43.02 43.04 2.4K
10:00 43.11 43.11 43.02 43.02 5.6K
10:01 43.03 43.06 43.01 43.06 15.5K
10:02 43.07 43.12 43.07 43.12 5.5K
10:03 43.14 43.17 43.13 43.16 17.5K
10:04 43.14 43.14 43.06 43.06 14.8K
10:05 43.05 43.19 43.05 43.19 25.3K
10:06 43.17 43.23 43.16 43.21 17.1K
10:07 43.18 43.18 43.16 43.16 3.7K
10:08 43.16 43.20 43.16 43.20 14.8K
10:09 43.17 43.20 43.17 43.20 1.9K
10:10 43.14 43.25 43.14 43.19 17.1K
10:11 43.20 43.22 43.20 43.22 6.5K
10:12 43.22 43.24 43.20 43.21 4.7K
10:13 43.19 43.19 43.14 43.18 5.9K
10:14 43.14 43.14 43.14 43.14 1.5K
10:15 43.17 43.17 43.14 43.14 10.9K
10:16 43.13 43.20 43.13 43.20 1.6K
10:17 43.22 43.22 43.16 43.16 5.8K
10:18 43.13 43.17 43.12 43.17 5.4K
10:19 43.09 43.11 43.09 43.09 8.1K
10:20 43.12 43.13 43.09 43.11 4.4K
10:21 43.12 43.14 43.12 43.14 5.6K
10:22 43.11 43.11 43.11 43.11 1.0K
10:23 43.08 43.13 43.08 43.11 17.5K
10:24 43.11 43.11 43.08 43.08 4.1K
10:25 43.06 43.07 42.98 42.99 17.9K
10:26 43.01 43.01 42.87 42.89 29.0K
10:27 42.87 42.92 42.87 42.91 19.3K
10:28 42.94 42.95 42.92 42.92 5.2K
10:29 42.90 42.90 42.88 42.89 6.0K
10:30 42.94 42.94 42.92 42.93 3.6K
10:31 42.94 42.95 42.82 42.84 7.4K
10:32 42.82 42.86 42.82 42.86 13.9K
10:33 42.85 42.92 42.85 42.91 10.5K
10:34 42.92 42.95 42.91 42.93 13.1K
10:35 42.95 42.95 42.91 42.91 5.8K
10:36 42.96 42.97 42.96 42.96 8.3K
10:37 42.95 42.98 42.95 42.96 7.3K
10:38 42.95 42.96 42.93 42.96 3.1K
10:39 42.96 43.00 42.96 43.00 9.8K
10:40 43.01 43.08 43.01 43.07 16.8K
10:41 43.05 43.09 43.04 43.09 17.5K
10:42 43.08 43.12 43.07 43.10 10.0K
10:43 43.08 43.08 43.04 43.04 3.0K
10:44 43.05 43.05 43.03 43.04 3.1K
10:45 43.06 43.06 43.03 43.03 4.9K
10:46 43.02 43.02 43.01 43.01 2.9K
10:47 43.08 43.14 43.08 43.14 9.2K
10:48 43.14 43.16 43.11 43.16 5.6K
10:49 43.16 43.16 43.09 43.09 23.0K
10:50 43.12 43.13 43.10 43.10 1.4K
10:51 43.08 43.09 43.08 43.08 3.3K
10:52 43.02 43.02 42.99 43.01 8.9K
10:53 43.04 43.06 43.04 43.06 1.7K
10:54 43.04 43.06 43.04 43.04 3.7K
10:55 43.07 43.09 43.07 43.08 4.4K
10:56 43.06 43.08 43.06 43.08 10.5K
10:57 43.04 43.04 43.04 43.04 2.2K
10:58 43.00 43.03 43.00 43.03 6.2K
10:59 43.02 43.02 43.01 43.01 3.5K
11:00 43.01 43.02 42.99 43.01 6.8K
11:01 43.02 43.07 43.02 43.07 2.5K
11:02 43.07 43.07 43.04 43.04 1.7K
11:03 43.05 43.05 43.01 43.01 3.0K
11:04 43.01 43.03 43.00 43.02 3.0K
11:05 43.01 43.01 42.96 42.96 3.8K
11:06 42.98 42.99 42.95 42.95 6.6K
11:07 42.95 42.96 42.94 42.95 7.8K
11:08 42.95 42.95 42.92 42.92 3.1K
11:09 42.94 42.96 42.91 42.91 5.8K
11:10 42.90 42.94 42.90 42.94 5.0K
11:11 42.91 42.91 42.88 42.88 5.9K
11:12 42.89 42.91 42.88 42.89 2.1K
11:13 42.87 42.89 42.86 42.87 3.5K
11:14 42.87 42.89 42.83 42.87 247.6K
11:15 42.88 42.89 42.83 42.87 15.4K
11:16 42.90 43.00 42.90 42.98 39.3K
11:17 42.97 42.97 42.95 42.95 7.3K
11:18 42.95 42.95 42.91 42.91 3.7K
11:19 42.88 42.88 42.77 42.77 19.0K
11:20 42.75 42.76 42.67 42.69 22.4K
11:21 42.70 42.74 42.68 42.68 4.8K
11:22 42.68 42.72 42.67 42.72 8.8K
11:23 42.72 42.74 42.64 42.64 6.4K
11:24 42.63 42.65 42.61 42.65 16.5K
11:25 42.65 42.67 42.58 42.58 19.2K
11:26 42.60 42.60 42.53 42.53 33.0K
11:27 42.55 42.57 42.53 42.54 10.8K
11:28 42.51 42.56 42.51 42.56 11.9K
11:29 42.55 42.55 42.52 42.53 10.8K
11:30 42.54 42.61 42.54 42.61 14.3K
11:31 42.61 42.65 42.61 42.65 1.6K
11:32 42.65 42.65 42.62 42.62 4.3K
11:33 42.62 42.67 42.61 42.67 11.1K
11:34 42.67 42.69 42.65 42.66 7.0K
11:35 42.67 42.67 42.64 42.65 3.1K
11:36 42.65 42.67 42.64 42.66 5.7K
11:37 42.66 42.69 42.65 42.67 10.0K
11:38 42.64 42.68 42.64 42.64 3.9K
11:39 42.63 42.64 42.61 42.62 3.2K
11:40 42.63 42.64 42.62 42.62 2.2K
11:41 42.62 42.62 42.58 42.61 10.0K
11:42 42.60 42.62 42.60 42.61 6.0K
11:43 42.60 42.61 42.55 42.55 4.2K
11:44 42.55 42.59 42.54 42.54 8.0K
11:45 42.54 42.54 42.48 42.49 6.4K
11:46 42.53 42.53 42.50 42.51 4.4K
11:47 42.52 42.53 42.47 42.47 9.7K
11:48 42.47 42.49 42.46 42.48 2.1K
11:49 42.43 42.43 42.26 42.32 43.6K
11:50 42.34 42.34 42.27 42.28 73.6K
11:51 42.27 42.32 42.26 42.31 29.8K
11:52 42.30 42.32 42.30 42.32 6.6K
11:53 42.34 42.36 42.33 42.36 8.6K
11:54 42.35 42.35 42.31 42.34 9.8K
11:55 42.34 42.36 42.34 42.35 3.0K
11:56 42.35 42.44 42.35 42.44 11.5K
11:57 42.46 42.47 42.46 42.46 3.1K
11:58 42.44 42.46 42.41 42.41 17.0K
11:59 42.42 42.43 42.42 42.42 3.6K
12:00 42.43 42.46 42.43 42.46 4.7K
12:01 42.47 42.47 42.42 42.44 5.1K
12:02 42.42 42.42 42.40 42.42 2.3K
12:03 42.43 42.46 42.42 42.46 3.6K
12:04 42.47 42.48 42.44 42.47 4.3K
12:05 42.49 42.51 42.49 42.51 5.4K
12:06 42.54 42.55 42.53 42.54 8.9K
12:07 42.54 42.54 42.53 42.54 10.1K
12:08 42.53 42.56 42.51 42.51 4.0K
12:09 42.54 42.54 42.51 42.52 16.1K
12:10 42.54 42.54 42.50 42.53 2.9K
12:11 42.54 42.56 42.54 42.56 2.3K
12:12 42.57 42.57 42.54 42.55 14.0K
12:13 42.56 42.56 42.52 42.54 41.9K
12:14 42.56 42.61 42.55 42.61 5.4K
12:15 42.61 42.63 42.60 42.60 4.6K
12:16 42.60 42.63 42.60 42.63 12.9K
12:17 42.63 42.64 42.60 42.64 14.7K
12:18 42.66 42.68 42.62 42.62 17.4K
12:19 42.61 42.64 42.61 42.62 6.4K
12:20 42.64 42.64 42.60 42.60 5.1K
12:21 42.59 42.59 42.56 42.57 10.6K
12:22 42.54 42.54 42.53 42.54 9.5K
12:23 42.55 42.56 42.54 42.54 9.1K
12:24 42.55 42.56 42.53 42.53 2.8K
12:25 42.52 42.52 42.48 42.49 7.5K
12:26 42.53 42.59 42.53 42.59 1.8K
12:27 42.57 42.60 42.57 42.60 5.4K
12:28 42.60 42.65 42.60 42.65 16.7K
12:29 42.63 42.63 42.60 42.62 4.6K
12:30 42.61 42.61 42.53 42.53 7.9K
12:31 42.54 42.57 42.54 42.55 5.6K
12:32 42.56 42.57 42.56 42.56 2.2K
12:33 42.54 42.54 42.50 42.50 13.3K
12:34 42.51 42.51 42.49 42.49 1.6K
12:35 42.50 42.54 42.50 42.52 9.2K
12:36 42.51 42.51 42.50 42.50 4.3K
12:37 42.55 42.56 42.55 42.56 2.7K
12:38 42.57 42.59 42.57 42.58 6.6K
12:39 42.57 42.60 42.57 42.59 2.5K
12:40 42.60 42.60 42.59 42.60 3.6K
12:41 42.61 42.61 42.58 42.58 4.7K
12:42 42.58 42.61 42.57 42.59 3.7K
12:43 42.58 42.58 42.56 42.58 21.8K
12:44 42.58 42.59 42.56 42.57 11.1K
12:45 42.57 42.57 42.56 42.56 2.1K
12:46 42.56 42.56 42.51 42.51 9.4K
12:47 42.52 42.52 42.48 42.50 10.1K
12:48 42.50 42.52 42.46 42.46 11.0K
12:49 42.46 42.48 42.45 42.48 6.9K
12:50 42.49 42.51 42.48 42.51 3.6K
12:51 42.50 42.51 42.50 42.51 3.6K
12:52 42.50 42.51 42.49 42.50 9.1K
12:53 42.50 42.50 42.46 42.46 4.1K
12:54 42.48 42.48 42.46 42.45 5.2K
12:55 42.38 42.38 42.24 42.25 16.6K
12:56 42.28 42.31 42.26 42.27 8.0K
12:57 42.30 42.31 42.26 42.26 5.4K
12:58 42.26 42.27 42.18 42.18 34.6K
12:59 42.17 42.17 42.05 42.06 51.1K
13:00 42.07 42.11 42.07 42.09 9.1K
13:01 42.12 42.16 42.12 42.13 12.4K
13:02 42.20 42.20 42.15 42.18 5.5K
13:03 42.16 42.18 42.15 42.18 1.4K
13:04 42.21 42.21 42.15 42.17 13.5K
13:05 42.17 42.19 42.10 42.10 11.6K
13:06 42.13 42.18 42.12 42.15 8.9K
13:07 42.20 42.20 42.16 42.16 6.8K
13:08 42.16 42.19 42.16 42.17 3.3K
13:09 42.19 42.19 42.11 42.11 13.1K
13:10 42.11 42.13 42.07 42.08 20.9K
13:11 42.09 42.15 42.08 42.15 8.8K
13:12 42.15 42.16 42.13 42.13 4.6K
13:13 42.15 42.16 42.14 42.15 3.1K
13:14 42.16 42.16 42.14 42.14 7.0K
13:15 42.15 42.15 42.10 42.10 10.1K
13:16 42.11 42.13 42.11 42.13 3.3K
13:17 42.12 42.13 42.08 42.08 3.8K
13:18 42.13 42.15 42.11 42.15 4.3K
13:19 42.18 42.18 42.13 42.16 11.0K
13:20 42.14 42.14 42.12 42.12 1.9K
13:21 42.15 42.18 42.15 42.18 2.0K
13:22 42.17 42.25 42.17 42.25 22.6K
13:23 42.23 42.23 42.21 42.23 6.5K
13:24 42.21 42.23 42.21 42.23 3.7K
13:25 42.22 42.25 42.22 42.23 7.2K
13:26 42.24 42.24 42.24 42.24 2.0K
13:27 42.25 42.31 42.25 42.31 9.7K
13:28 42.29 42.31 42.28 42.28 16.3K
13:29 42.28 42.31 42.28 42.30 14.2K
13:30 42.28 42.28 42.24 42.24 9.8K
13:31 42.22 42.23 42.20 42.21 6.6K
13:32 42.23 42.24 42.17 42.17 14.3K
13:33 42.18 42.19 42.16 42.16 7.1K
13:34 42.14 42.18 42.14 42.17 3.3K
13:35 42.17 42.22 42.17 42.22 15.5K
13:36 42.25 42.25 42.25 42.26 2.3K
13:37 42.24 42.26 42.23 42.23 6.3K
13:38 42.22 42.25 42.22 42.25 6.0K
13:39 42.25 42.28 42.25 42.27 7.1K
13:40 42.29 42.32 42.29 42.32 3.4K
13:41 42.32 42.34 42.32 42.33 16.4K
13:42 42.35 42.35 42.34 42.34 7.3K
13:43 42.34 42.35 42.33 42.35 3.8K
13:44 42.35 42.35 42.32 42.33 12.0K
13:45 42.34 42.34 42.32 42.32 5.7K
13:46 42.32 42.34 42.31 42.34 1.6K
13:47 42.35 42.36 42.35 42.35 7.4K
13:48 42.33 42.37 42.33 42.36 4.2K
13:49 42.36 42.36 42.28 42.28 3.9K
13:50 42.29 42.29 42.28 42.29 7.4K
13:51 42.31 42.33 42.30 42.32 2.7K
13:52 42.31 42.32 42.29 42.30 1.2K
13:53 42.30 42.30 42.24 42.24 8.6K
13:54 42.26 42.28 42.25 42.25 3.6K
13:55 42.27 42.27 42.23 42.23 3.8K
13:56 42.23 42.30 42.23 42.28 4.5K
13:57 42.28 42.33 42.28 42.32 5.6K
13:58 42.33 42.33 42.27 42.27 6.0K
13:59 42.28 42.30 42.28 42.30 2.5K
14:00 42.31 42.31 42.24 42.24 4.8K
14:01 42.24 42.28 42.23 42.28 6.0K
14:02 42.31 42.32 42.31 42.32 2.4K
14:03 42.31 42.31 42.25 42.25 3.5K
14:04 42.26 42.27 42.25 42.27 1.3K
14:05 42.28 42.28 42.25 42.25 2.6K
14:06 42.25 42.27 42.18 42.19 16.2K
14:07 42.18 42.19 42.15 42.17 11.1K
14:08 42.18 42.21 42.18 42.19 6.0K
14:09 42.19 42.22 42.18 42.20 3.1K
14:10 42.20 42.20 42.18 42.18 5.3K
14:11 42.18 42.18 42.17 42.17 1.6K
14:12 42.20 42.20 42.19 42.19 7.2K
14:13 42.20 42.20 42.18 42.17 4.3K
14:14 42.18 42.20 42.18 42.20 2.5K
14:15 42.22 42.22 42.17 42.17 3.2K
14:16 42.18 42.20 42.16 42.19 8.9K
14:17 42.22 42.24 42.22 42.23 5.0K
14:18 42.19 42.20 42.19 42.20 2.1K
14:19 42.22 42.25 42.22 42.25 4.0K
14:20 42.25 42.26 42.24 42.25 58.9K
14:21 42.26 42.32 42.26 42.31 8.3K
14:22 42.31 42.31 42.30 42.30 4.8K
14:23 42.29 42.30 42.29 42.30 6.8K
14:24 42.31 42.32 42.31 42.32 5.0K
14:25 42.32 42.38 42.32 42.37 32.5K
14:26 42.37 42.37 42.35 42.36 3.4K
14:27 42.37 42.40 42.37 42.39 4.0K
14:28 42.39 42.43 42.39 42.42 12.5K
14:29 42.43 42.44 42.42 42.44 4.5K
14:30 42.40 42.45 42.40 42.45 3.1K
14:31 42.46 42.46 42.42 42.44 14.5K
14:32 42.41 42.42 42.38 42.40 6.0K
14:33 42.41 42.43 42.41 42.41 7.3K
14:34 42.43 42.44 42.43 42.43 3.0K
14:35 42.44 42.45 42.41 42.41 2.7K
14:36 42.45 42.45 42.44 42.45 5.3K
14:37 42.39 42.40 42.39 42.39 2.9K
14:38 42.38 42.40 42.38 42.38 6.7K
14:39 42.37 42.40 42.37 42.39 5.5K
14:40 42.40 42.43 42.40 42.43 8.2K
14:41 42.43 42.44 42.41 42.42 9.1K
14:42 42.42 42.42 42.41 42.42 1.8K
14:43 42.41 42.41 42.35 42.35 4.7K
14:44 42.35 42.35 42.32 42.32 4.0K
14:45 42.30 42.32 42.29 42.29 8.0K
14:46 42.26 42.26 42.26 42.26 1.4K
14:47 42.26 42.27 42.26 42.27 1.6K
14:48 42.28 42.28 42.26 42.26 2.2K
14:49 42.24 42.24 42.21 42.21 5.6K
14:50 42.20 42.25 42.20 42.25 16.2K
14:51 42.25 42.29 42.25 42.26 2.6K
14:52 42.28 42.32 42.24 42.32 3.1K
14:53 42.33 42.36 42.31 42.31 3.6K
14:54 42.31 42.34 42.31 42.34 3.0K
14:55 42.33 42.33 42.31 42.31 1.4K
14:56 42.32 42.32 42.26 42.27 2.3K
14:57 42.27 42.27 42.22 42.22 4.0K
14:58 42.22 42.23 42.22 42.23 1.3K
14:59 42.22 42.23 42.22 42.23 2.6K
15:00 42.22 42.27 42.22 42.22 3.9K
15:01 42.23 42.26 42.22 42.26 6.2K
15:02 42.30 42.31 42.30 42.31 6.5K
15:03 42.31 42.31 42.28 42.28 1.7K
15:04 42.28 42.29 42.28 42.29 4.5K
15:05 42.21 42.21 42.19 42.20 7.7K
15:06 42.20 42.20 42.19 42.19 3.0K
15:07 42.17 42.24 42.17 42.24 9.6K
15:08 42.24 42.25 42.24 42.25 0.8K
15:09 42.28 42.29 42.28 42.28 4.0K
15:10 42.28 42.31 42.28 42.31 2.9K
15:11 42.31 42.31 42.26 42.27 6.5K
15:12 42.26 42.27 42.25 42.27 8.8K
15:13 42.25 42.25 42.22 42.22 3.8K
15:14 42.22 42.22 42.18 42.19 6.9K
15:15 42.18 42.18 42.10 42.10 20.5K
15:16 42.10 42.14 42.10 42.11 6.5K
15:17 42.11 42.11 42.10 42.11 11.1K
15:18 42.11 42.13 42.11 42.13 2.1K
15:19 42.14 42.14 42.12 42.12 1.6K
15:20 42.12 42.13 42.10 42.13 5.8K
15:21 42.13 42.13 42.13 42.13 2.4K
15:22 42.14 42.14 42.14 42.14 1.5K
15:23 42.09 42.09 42.07 42.08 7.8K
15:24 42.08 42.13 42.08 42.12 2.8K
15:25 42.10 42.13 42.09 42.09 2.7K
15:26 42.09 42.09 42.07 42.07 4.5K
15:27 42.09 42.18 42.09 42.18 2.6K
15:28 42.17 42.20 42.17 42.18 11.4K
15:29 42.17 42.20 42.17 42.20 1.0K
15:30 42.19 42.22 42.18 42.22 5.8K
15:31 42.22 42.22 42.17 42.17 3.6K
15:32 42.17 42.18 42.14 42.14 3.8K
15:33 42.14 42.14 42.12 42.12 1.4K
15:34 42.13 42.13 42.09 42.09 7.8K
15:35 42.08 42.14 42.08 42.14 8.7K
15:36 42.11 42.13 42.10 42.10 4.6K
15:37 42.10 42.12 42.10 42.11 7.8K
15:38 42.11 42.12 42.08 42.08 20.0K
15:39 42.06 42.10 42.04 42.10 7.1K
15:40 42.09 42.09 42.04 42.05 19.9K
15:41 42.05 42.07 42.05 42.05 1.4K
15:42 42.05 42.07 42.02 42.02 4.2K
15:43 42.00 42.00 41.94 41.95 43.1K
15:44 41.95 41.98 41.94 41.98 4.5K
15:45 41.99 42.03 41.99 41.99 10.9K
15:46 41.99 42.08 41.99 42.07 5.3K
15:47 42.08 42.09 42.04 42.04 4.4K
15:48 42.03 42.03 42.01 42.02 4.8K
15:49 42.02 42.03 42.00 42.00 11.9K
15:50 42.01 42.02 41.95 41.99 20.7K
15:51 41.98 42.02 41.97 42.00 10.4K
15:52 41.99 42.02 41.99 42.02 7.5K
15:53 42.01 42.06 42.01 42.06 28.3K
15:54 42.05 42.05 41.96 41.99 18.9K
15:55 41.95 41.98 41.91 41.91 26.5K
15:56 41.89 41.93 41.89 41.92 7.8K
15:57 41.94 41.94 41.90 41.92 25.0K
15:58 41.90 41.92 41.90 41.91 15.7K
15:59 41.92 41.95 41.78 41.84 288.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし