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 41.37 41.39 41.14 41.23 332.5K
09:31 41.20 41.28 41.17 41.18 63.1K
09:32 41.19 41.29 41.19 41.29 29.6K
09:33 41.20 41.20 41.17 41.17 10.1K
09:34 41.20 41.24 41.17 41.23 5.9K
09:35 41.23 41.23 41.13 41.18 24.0K
09:36 41.20 41.25 41.20 41.22 25.1K
09:37 41.20 41.20 41.11 41.18 20.9K
09:38 41.17 41.19 41.17 41.17 10.4K
09:39 41.17 41.18 41.01 41.01 40.0K
09:40 41.00 41.04 40.90 40.90 35.0K
09:41 40.88 41.02 40.85 40.99 34.5K
09:42 41.01 41.06 41.01 41.04 29.7K
09:43 41.03 41.03 40.96 40.96 19.9K
09:44 40.97 40.97 40.95 40.95 4.1K
09:45 40.88 40.89 40.69 40.69 54.6K
09:46 40.67 40.82 40.67 40.68 105.1K
09:47 40.66 40.74 40.66 40.71 58.0K
09:48 40.75 40.82 40.75 40.79 35.9K
09:49 40.75 40.82 40.74 40.80 25.2K
09:50 40.80 40.90 40.79 40.90 34.7K
09:51 40.91 40.93 40.84 40.86 19.7K
09:52 40.84 40.89 40.84 40.89 14.1K
09:53 40.91 40.92 40.87 40.87 12.1K
09:54 40.87 40.87 40.77 40.78 24.6K
09:55 40.82 40.82 40.78 40.78 14.8K
09:56 40.75 40.77 40.66 40.67 59.8K
09:57 40.69 40.71 40.68 40.71 11.8K
09:58 40.74 40.78 40.74 40.78 9.4K
09:59 40.78 40.78 40.74 40.74 9.9K
10:00 40.80 40.87 40.80 40.87 4.1K
10:01 40.97 40.97 40.87 40.87 4.6K
10:02 40.89 40.89 40.86 40.86 2.7K
10:03 40.85 40.85 40.69 40.69 19.3K
10:04 40.69 40.74 40.61 40.61 24.7K
10:05 40.61 40.67 40.47 40.47 136.6K
10:06 40.44 40.53 40.26 40.26 336.2K
10:07 40.27 40.34 40.26 40.32 119.7K
10:08 40.30 40.44 40.30 40.42 125.8K
10:09 40.41 40.42 40.30 40.37 60.5K
10:10 40.35 40.42 40.34 40.34 66.3K
10:11 40.35 40.37 40.30 40.34 76.7K
10:12 40.34 40.35 40.28 40.32 55.6K
10:13 40.33 40.40 40.33 40.40 43.9K
10:14 40.41 40.41 40.31 40.38 37.4K
10:15 40.30 40.32 40.20 40.20 103.1K
10:16 40.22 40.29 40.22 40.29 35.0K
10:17 40.28 40.39 40.28 40.36 42.5K
10:18 40.36 40.47 40.34 40.46 51.4K
10:19 40.45 40.46 40.43 40.46 37.6K
10:20 40.46 40.56 40.46 40.56 66.6K
10:21 40.56 40.56 40.51 40.55 40.9K
10:22 40.56 40.56 40.46 40.46 17.1K
10:23 40.43 40.48 40.43 40.48 15.1K
10:24 40.48 40.50 40.47 40.48 27.3K
10:25 40.47 40.47 40.43 40.42 30.0K
10:26 40.42 40.42 40.29 40.29 24.3K
10:27 40.31 40.37 40.30 40.36 30.3K
10:28 40.37 40.40 40.37 40.37 17.5K
10:29 40.37 40.46 40.36 40.45 16.4K
10:30 40.41 40.41 40.33 40.37 22.0K
10:31 40.34 40.42 40.34 40.42 13.7K
10:32 40.43 40.46 40.41 40.46 26.7K
10:33 40.51 40.51 40.51 40.51 4.5K
10:34 40.51 40.53 40.50 40.53 44.4K
10:35 40.53 40.53 40.47 40.48 8.8K
10:36 40.49 40.53 40.49 40.50 15.1K
10:37 40.50 40.53 40.47 40.53 16.9K
10:38 40.53 40.53 40.48 40.48 22.8K
10:39 40.50 40.57 40.50 40.54 14.1K
10:40 40.52 40.55 40.50 40.55 18.6K
10:41 40.52 40.55 40.52 40.53 22.6K
10:42 40.56 40.69 40.56 40.67 32.5K
10:43 40.65 40.66 40.61 40.66 17.0K
10:44 40.66 40.66 40.58 40.58 24.9K
10:45 40.56 40.58 40.53 40.58 40.6K
10:46 40.58 40.68 40.58 40.68 25.4K
10:47 40.69 40.69 40.65 40.65 30.6K
10:48 40.66 40.67 40.64 40.67 10.8K
10:49 40.64 40.64 40.57 40.57 23.3K
10:50 40.57 40.57 40.47 40.47 40.8K
10:51 40.48 40.52 40.48 40.49 4.0K
10:52 40.50 40.50 40.38 40.38 15.8K
10:53 40.36 40.40 40.33 40.36 34.5K
10:54 40.36 40.40 40.36 40.40 13.9K
10:55 40.37 40.37 40.34 40.37 20.3K
10:56 40.35 40.35 40.29 40.29 10.2K
10:57 40.34 40.37 40.30 40.30 38.6K
10:58 40.29 40.30 40.27 40.27 20.5K
10:59 40.26 40.31 40.23 40.31 19.7K
11:00 40.31 40.41 40.31 40.41 35.4K
11:01 40.38 40.39 40.37 40.39 10.8K
11:02 40.40 40.45 40.40 40.41 23.2K
11:03 40.41 40.44 40.40 40.40 15.0K
11:04 40.38 40.41 40.38 40.39 6.3K
11:05 40.42 40.51 40.42 40.51 18.7K
11:06 40.51 40.55 40.48 40.55 13.1K
11:07 40.55 40.70 40.55 40.70 16.6K
11:08 40.68 40.68 40.60 40.61 27.6K
11:09 40.61 40.63 40.61 40.62 21.9K
11:10 40.64 40.66 40.64 40.66 3.4K
11:11 40.65 40.65 40.61 40.62 9.9K
11:12 40.63 40.65 40.63 40.65 3.7K
11:13 40.68 40.73 40.68 40.73 4.8K
11:14 40.75 40.75 40.68 40.68 4.2K
11:15 40.75 40.89 40.75 40.85 25.6K
11:16 40.88 40.92 40.87 40.91 19.1K
11:17 40.92 40.92 40.86 40.88 18.6K
11:18 40.88 40.89 40.88 40.89 5.7K
11:19 40.85 40.88 40.82 40.84 5.3K
11:20 40.81 40.87 40.81 40.86 2.6K
11:21 40.82 40.82 40.78 40.82 8.8K
11:22 40.82 40.82 40.76 40.76 3.0K
11:23 40.81 40.82 40.72 40.74 7.1K
11:24 40.74 40.78 40.74 40.78 8.6K
11:25 40.79 40.79 40.79 40.78 1.6K
11:26 40.73 40.75 40.71 40.72 9.3K
11:27 40.69 40.72 40.69 40.69 3.3K
11:28 40.70 40.75 40.69 40.75 36.4K
11:29 40.75 40.76 40.66 40.66 125.8K
11:30 40.67 40.69 40.61 40.61 7.9K
11:31 40.66 40.69 40.65 40.65 21.4K
11:32 40.64 40.64 40.59 40.60 13.1K
11:33 40.60 40.62 40.58 40.62 44.8K
11:34 40.65 40.67 40.65 40.65 4.5K
11:35 40.67 40.67 40.67 40.67 5.7K
11:36 40.67 40.77 40.67 40.77 19.2K
11:37 40.72 40.74 40.72 40.74 1.3K
11:38 40.71 40.71 40.68 40.67 4.3K
11:39 40.67 40.67 40.63 40.64 35.4K
11:40 40.65 40.69 40.65 40.67 9.1K
11:41 40.72 40.78 40.68 40.76 21.4K
11:42 40.75 40.76 40.72 40.75 12.4K
11:43 40.74 40.75 40.71 40.75 26.6K
11:44 40.75 40.82 40.75 40.81 10.0K
11:45 40.80 40.82 40.79 40.82 2.2K
11:46 40.85 40.89 40.81 40.82 37.8K
11:47 40.81 40.82 40.77 40.77 7.9K
11:48 40.78 40.82 40.76 40.82 29.5K
11:49 40.85 40.85 40.82 40.82 3.9K
11:50 40.82 40.85 40.82 40.84 5.2K
11:51 40.83 40.87 40.83 40.85 7.4K
11:52 40.84 40.87 40.77 40.77 26.6K
11:53 40.76 40.78 40.75 40.78 4.0K
11:54 40.81 40.85 40.81 40.81 17.7K
11:55 40.84 40.84 40.80 40.80 3.3K
11:56 40.79 40.80 40.75 40.75 20.1K
11:57 40.76 40.78 40.75 40.75 26.9K
11:58 40.74 40.74 40.64 40.68 30.0K
11:59 40.59 40.67 40.59 40.63 67.6K
12:00 40.65 40.66 40.62 40.65 32.5K
12:01 40.60 40.64 40.59 40.64 2.5K
12:02 40.66 40.67 40.54 40.54 26.8K
12:03 40.55 40.57 40.55 40.57 32.9K
12:04 40.56 40.56 40.47 40.47 10.5K
12:05 40.48 40.50 40.44 40.44 6.9K
12:06 40.43 40.52 40.43 40.50 15.8K
12:07 40.55 40.55 40.52 40.53 11.5K
12:08 40.55 40.58 40.53 40.56 30.5K
12:09 40.60 40.60 40.57 40.58 4.4K
12:10 40.57 40.73 40.57 40.73 27.5K
12:11 40.73 40.76 40.73 40.74 6.8K
12:12 40.78 40.81 40.78 40.80 11.1K
12:13 40.83 40.85 40.82 40.85 6.2K
12:14 40.86 40.86 40.81 40.84 11.6K
12:15 40.85 40.87 40.83 40.87 10.1K
12:16 40.86 40.88 40.86 40.85 11.9K
12:17 40.87 40.87 40.82 40.82 9.1K
12:18 40.80 40.80 40.77 40.77 6.7K
12:19 40.78 40.80 40.74 40.74 4.3K
12:20 40.75 40.78 40.75 40.78 7.1K
12:21 40.94 40.98 40.94 40.98 6.0K
12:22 41.00 41.00 40.92 40.92 40.8K
12:23 40.90 40.94 40.89 40.89 4.5K
12:24 40.88 40.90 40.88 40.90 10.5K
12:25 40.89 40.89 40.89 40.89 1.8K
12:26 40.85 40.87 40.84 40.84 1.7K
12:27 40.82 40.82 40.81 40.81 6.8K
12:29 40.83 40.83 40.81 40.81 7.4K
12:30 40.79 40.82 40.78 40.82 3.7K
12:31 40.82 40.86 40.82 40.86 8.8K
12:32 40.87 40.87 40.87 40.87 3.3K
12:33 40.88 40.88 40.88 40.88 2.5K
12:34 40.87 40.90 40.87 40.88 3.6K
12:35 40.86 40.87 40.86 40.87 3.4K
12:36 40.90 40.90 40.83 40.83 4.1K
12:37 40.82 40.83 40.80 40.82 4.4K
12:38 40.85 40.88 40.85 40.88 8.7K
12:39 40.87 40.89 40.87 40.89 4.9K
12:40 40.88 40.88 40.88 40.88 2.3K
12:41 40.88 40.88 40.82 40.82 3.4K
12:42 40.83 40.85 40.83 40.85 0.8K
12:43 40.85 40.85 40.85 40.85 2.1K
12:44 40.83 40.83 40.78 40.79 8.0K
12:45 40.77 40.79 40.77 40.78 4.9K
12:46 40.79 40.81 40.79 40.81 4.5K
12:47 40.76 40.76 40.75 40.75 2.9K
12:48 40.74 40.75 40.73 40.74 5.0K
12:49 40.70 40.70 40.64 40.64 12.8K
12:50 40.68 40.68 40.68 40.68 5.1K
12:51 40.71 40.73 40.71 40.72 9.3K
12:52 40.77 40.78 40.77 40.77 2.7K
12:53 40.81 40.81 40.80 40.81 2.1K
12:54 40.81 40.81 40.78 40.78 2.5K
12:55 40.80 40.80 40.80 40.80 0.7K
12:56 40.80 40.81 40.80 40.81 1.6K
12:57 40.82 40.82 40.81 40.82 4.6K
12:58 40.82 40.82 40.79 40.79 0.7K
12:59 40.80 40.82 40.80 40.82 9.4K
13:00 40.82 40.82 40.75 40.74 9.2K
13:01 40.76 40.76 40.72 40.72 3.8K
13:02 40.76 40.83 40.76 40.83 7.4K
13:03 40.81 40.81 40.79 40.80 2.2K
13:04 40.80 40.80 40.77 40.77 9.1K
13:05 40.75 40.75 40.72 40.71 3.6K
13:06 40.72 40.74 40.72 40.74 2.8K
13:07 40.73 40.74 40.73 40.74 1.6K
13:08 40.75 40.75 40.75 40.75 1.2K
13:09 40.76 40.77 40.76 40.77 0.4K
13:10 40.73 40.73 40.71 40.71 1.7K
13:11 40.66 40.71 40.66 40.71 4.3K
13:12 40.68 40.68 40.66 40.66 4.3K
13:13 40.66 40.67 40.66 40.67 4.5K
13:14 40.68 40.68 40.66 40.66 15.8K
13:15 40.72 40.72 40.72 40.72 3.0K
13:16 40.63 40.63 40.63 40.63 11.8K
13:17 40.72 40.75 40.67 40.67 6.2K
13:18 40.74 40.74 40.74 40.74 0.5K
13:19 40.80 40.80 40.80 40.80 3.9K
13:20 40.85 40.85 40.85 40.85 3.4K
13:21 40.92 40.92 40.90 40.91 4.7K
13:22 40.91 40.91 40.89 40.91 1.6K
13:23 40.88 40.88 40.88 40.88 0.3K
13:24 40.90 40.93 40.90 40.92 1.6K
13:25 40.96 40.96 40.91 40.91 1.4K
13:26 40.91 40.91 40.91 40.91 3.1K
13:27 40.93 40.93 40.90 40.92 10.5K
13:28 40.92 40.92 40.92 40.92 2.2K
13:29 40.88 40.89 40.88 40.89 1.5K
13:30 40.89 40.94 40.86 40.93 14.5K
13:31 41.00 41.01 40.98 41.01 3.4K
13:32 40.99 40.99 40.94 40.96 13.6K
13:33 40.95 40.96 40.90 40.90 1.7K
13:34 40.91 40.91 40.88 40.88 14.0K
13:36 40.93 40.93 40.89 40.89 20.8K
13:37 40.84 40.85 40.84 40.85 3.6K
13:38 40.84 40.84 40.84 40.84 1.3K
13:39 40.85 40.86 40.85 40.86 2.6K
13:40 40.87 40.87 40.86 40.85 6.1K
13:41 40.88 40.88 40.84 40.84 1.1K
13:42 40.86 40.88 40.86 40.88 1.0K
13:43 40.87 40.89 40.87 40.89 2.0K
13:44 40.93 40.93 40.93 40.93 2.3K
13:45 40.92 40.92 40.92 40.92 1.6K
13:46 40.92 40.92 40.89 40.89 3.4K
13:47 40.88 40.88 40.86 40.86 1.9K
13:48 40.84 40.87 40.84 40.87 8.8K
13:49 40.86 40.86 40.86 40.86 3.1K
13:51 40.87 40.88 40.87 40.88 3.3K
13:52 40.91 40.91 40.89 40.89 7.1K
13:53 40.89 40.90 40.85 40.86 2.5K
13:54 40.85 40.85 40.83 40.83 1.2K
13:56 40.87 40.87 40.87 40.87 2.3K
13:57 40.82 40.82 40.81 40.81 8.4K
13:58 40.82 40.83 40.79 40.79 6.9K
14:00 40.78 40.78 40.73 40.73 5.4K
14:01 40.72 40.72 40.72 40.72 2.1K
14:02 40.73 40.73 40.73 40.73 1.2K
14:03 40.74 40.77 40.74 40.77 2.4K
14:04 40.72 40.72 40.71 40.71 5.1K
14:05 40.74 40.76 40.74 40.76 1.4K
14:06 40.77 40.82 40.77 40.78 19.5K
14:07 40.81 40.81 40.80 40.80 5.4K
14:08 40.80 40.80 40.80 40.80 8.3K
14:09 40.80 40.82 40.80 40.80 1.5K
14:10 40.80 40.80 40.80 40.80 0.3K
14:11 40.79 40.79 40.76 40.76 7.0K
14:12 40.74 40.74 40.74 40.74 2.6K
14:14 40.73 40.73 40.73 40.73 8.1K
14:15 40.76 40.76 40.75 40.75 1.6K
14:16 40.74 40.74 40.68 40.68 3.1K
14:17 40.66 40.66 40.65 40.65 1.1K
14:18 40.67 40.69 40.67 40.68 2.3K
14:19 40.69 40.69 40.69 40.69 2.3K
14:20 40.67 40.69 40.54 40.56 20.8K
14:21 40.65 40.66 40.64 40.64 2.1K
14:22 40.66 40.66 40.66 40.66 1.0K
14:24 40.69 40.69 40.66 40.66 3.5K
14:25 40.63 40.63 40.63 40.63 1.3K
14:26 40.62 40.62 40.57 40.58 11.7K
14:27 40.62 40.62 40.58 40.59 3.4K
14:28 40.58 40.61 40.58 40.60 11.0K
14:29 40.62 40.62 40.59 40.59 5.8K
14:30 40.59 40.63 40.59 40.61 7.6K
14:31 40.57 40.58 40.55 40.58 6.1K
14:33 40.61 40.61 40.61 40.60 1.9K
14:34 40.59 40.59 40.57 40.59 2.1K
14:35 40.58 40.61 40.58 40.61 5.4K
14:36 40.64 40.64 40.64 40.64 0.8K
14:37 40.60 40.64 40.60 40.64 2.9K
14:38 40.66 40.66 40.63 40.63 3.3K
14:39 40.62 40.62 40.59 40.59 2.9K
14:40 40.59 40.60 40.59 40.60 1.2K
14:41 40.62 40.62 40.62 40.62 1.3K
14:42 40.57 40.57 40.57 40.57 1.7K
14:43 40.59 40.59 40.59 40.59 0.5K
14:44 40.56 40.56 40.56 40.56 2.2K
14:45 40.59 40.59 40.56 40.56 1.8K
14:46 40.55 40.55 40.54 40.55 1.8K
14:47 40.56 40.58 40.56 40.58 3.3K
14:48 40.58 40.62 40.58 40.62 3.6K
14:49 40.58 40.58 40.58 40.58 3.4K
14:50 40.58 40.62 40.58 40.62 6.0K
14:51 40.61 40.61 40.59 40.61 2.4K
14:52 40.59 40.62 40.59 40.62 7.6K
14:53 40.64 40.65 40.63 40.63 3.7K
14:54 40.63 40.63 40.61 40.61 3.4K
14:55 40.61 40.61 40.59 40.59 6.0K
14:56 40.57 40.57 40.57 40.57 0.7K
14:57 40.57 40.60 40.57 40.60 1.5K
14:58 40.58 40.58 40.58 40.58 1.4K
14:59 40.61 40.61 40.61 40.61 1.6K
15:00 40.60 40.60 40.60 40.60 0.3K
15:01 40.60 40.63 40.60 40.63 2.5K
15:02 40.58 40.58 40.55 40.55 4.6K
15:03 40.69 40.73 40.69 40.69 12.5K
15:04 40.69 40.70 40.68 40.67 2.7K
15:05 40.65 40.65 40.65 40.65 1.3K
15:06 40.64 40.72 40.64 40.72 3.5K
15:07 40.76 40.83 40.75 40.83 6.7K
15:08 40.85 40.89 40.85 40.87 6.0K
15:09 40.89 40.89 40.87 40.88 2.4K
15:10 40.91 40.92 40.87 40.87 10.0K
15:11 40.86 40.87 40.86 40.85 6.0K
15:12 40.86 40.89 40.86 40.89 4.8K
15:13 40.88 40.88 40.86 40.86 4.8K
15:14 40.89 40.90 40.88 40.88 2.8K
15:15 40.89 40.93 40.89 40.93 0.9K
15:16 40.96 40.97 40.96 40.97 4.9K
15:17 40.97 40.97 40.93 40.94 10.3K
15:18 40.91 40.98 40.91 40.98 12.0K
15:19 40.96 40.99 40.96 40.98 5.0K
15:20 40.96 40.99 40.96 40.99 2.4K
15:21 41.01 41.02 41.01 41.02 2.0K
15:22 41.05 41.05 41.02 41.02 2.1K
15:23 41.02 41.02 40.99 40.99 4.4K
15:24 41.01 41.01 40.97 40.97 2.8K
15:25 40.95 40.96 40.94 40.94 3.6K
15:26 40.97 40.97 40.91 40.91 3.7K
15:27 40.94 40.94 40.93 40.92 4.7K
15:28 40.95 40.97 40.94 40.94 2.0K
15:29 40.94 40.94 40.94 40.94 7.4K
15:30 40.98 41.02 40.98 41.02 4.9K
15:31 41.01 41.01 41.00 41.00 2.1K
15:32 40.98 40.98 40.94 40.94 7.1K
15:33 40.92 40.94 40.91 40.92 17.2K
15:34 40.90 40.91 40.89 40.89 11.1K
15:35 40.86 40.86 40.84 40.85 6.2K
15:36 40.86 40.89 40.86 40.88 18.7K
15:37 40.88 40.93 40.88 40.93 3.5K
15:38 40.93 40.93 40.92 40.93 5.8K
15:39 40.95 40.98 40.94 40.96 8.9K
15:40 40.93 40.96 40.93 40.96 23.6K
15:41 40.97 40.97 40.97 40.97 5.9K
15:42 40.96 40.98 40.95 40.95 2.7K
15:43 40.95 40.95 40.94 40.94 4.9K
15:44 40.96 40.98 40.96 40.96 15.0K
15:45 40.97 41.00 40.97 41.00 12.6K
15:46 40.97 41.04 40.97 41.04 38.7K
15:47 41.01 41.05 41.01 41.04 4.7K
15:48 41.04 41.08 41.04 41.05 18.0K
15:49 41.04 41.04 41.01 41.01 3.7K
15:50 41.01 41.01 40.95 40.95 15.9K
15:51 40.92 40.97 40.92 40.94 16.1K
15:52 40.98 40.99 40.93 40.95 21.0K
15:53 40.93 40.93 40.89 40.89 22.6K
15:54 40.88 40.90 40.87 40.87 18.9K
15:55 40.90 40.93 40.89 40.93 35.7K
15:56 40.93 40.96 40.93 40.95 6.7K
15:57 40.97 40.97 40.89 40.89 17.4K
15:58 40.88 40.88 40.84 40.88 34.3K
15:59 40.92 40.92 40.84 40.88 148.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし