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 41.26 41.26 41.21 41.22 199.5K
09:31 41.23 41.23 41.19 41.19 8.3K
09:32 41.23 41.27 41.23 41.27 7.0K
09:33 41.21 41.29 41.21 41.28 6.9K
09:34 41.29 41.32 41.29 41.29 8.0K
09:35 41.28 41.34 41.27 41.27 11.2K
09:36 41.30 41.33 41.26 41.26 36.8K
09:37 41.25 41.26 41.17 41.17 28.4K
09:38 41.19 41.25 41.19 41.25 12.4K
09:39 41.30 41.33 41.28 41.30 42.8K
09:40 41.32 41.36 41.32 41.33 36.4K
09:41 41.32 41.36 41.29 41.36 33.3K
09:42 41.35 41.45 41.32 41.44 39.0K
09:43 41.43 41.66 41.43 41.65 76.6K
09:44 41.68 41.68 41.63 41.65 95.2K
09:45 41.64 41.64 41.56 41.57 41.0K
09:46 41.57 41.82 41.57 41.78 40.1K
09:47 41.80 41.83 41.75 41.79 51.4K
09:48 41.79 41.81 41.70 41.70 43.1K
09:49 41.71 41.81 41.71 41.81 26.2K
09:50 41.82 41.82 41.75 41.77 31.5K
09:51 41.76 41.79 41.74 41.78 30.0K
09:52 41.76 41.76 41.68 41.68 14.7K
09:53 41.70 41.70 41.64 41.64 38.8K
09:54 41.65 41.71 41.65 41.68 13.9K
09:55 41.69 41.69 41.60 41.61 16.5K
09:56 41.62 41.65 41.62 41.65 8.3K
09:57 41.63 41.64 41.60 41.62 11.4K
09:58 41.59 41.63 41.59 41.61 16.9K
09:59 41.60 41.63 41.60 41.63 0.8K
10:00 41.64 41.77 41.64 41.77 25.5K
10:01 41.71 41.74 41.69 41.69 6.4K
10:02 41.68 41.68 41.61 41.61 7.3K
10:03 41.61 41.64 41.61 41.64 22.4K
10:04 41.66 41.71 41.66 41.71 8.3K
10:05 41.69 41.71 41.65 41.65 44.6K
10:06 41.70 41.71 41.66 41.66 15.5K
10:07 41.69 41.76 41.68 41.76 17.3K
10:08 41.74 41.84 41.74 41.84 20.1K
10:09 41.83 41.91 41.83 41.88 35.0K
10:10 41.90 41.97 41.89 41.90 28.8K
10:11 41.88 41.88 41.82 41.82 23.3K
10:12 41.84 41.85 41.74 41.74 9.8K
10:13 41.74 41.76 41.69 41.71 14.9K
10:14 41.72 41.72 41.65 41.65 7.4K
10:15 41.66 41.66 41.63 41.66 14.7K
10:16 41.71 41.71 41.67 41.67 8.5K
10:17 41.65 41.75 41.65 41.75 11.8K
10:18 41.74 41.81 41.74 41.81 13.0K
10:19 41.80 41.82 41.79 41.81 10.1K
10:20 41.84 41.84 41.82 41.83 9.0K
10:21 41.79 41.79 41.75 41.75 4.1K
10:22 41.77 41.77 41.77 41.77 4.0K
10:23 41.75 41.77 41.74 41.77 1.6K
10:24 41.77 41.79 41.77 41.78 3.3K
10:25 41.76 41.92 41.76 41.91 18.6K
10:26 41.90 41.90 41.82 41.82 13.6K
10:27 41.80 41.85 41.77 41.77 43.5K
10:28 41.82 41.87 41.82 41.87 6.6K
10:29 41.84 41.84 41.81 41.83 10.0K
10:30 41.88 41.92 41.87 41.92 15.4K
10:31 41.91 41.96 41.91 41.92 11.2K
10:32 41.91 41.99 41.91 41.99 5.5K
10:33 41.99 42.00 41.98 41.98 7.7K
10:34 41.97 41.99 41.97 41.97 13.3K
10:35 41.98 41.98 41.94 41.94 33.7K
10:36 41.92 41.96 41.92 41.96 6.4K
10:37 41.95 41.97 41.94 41.95 12.8K
10:38 41.96 41.97 41.95 41.97 4.8K
10:39 41.98 42.02 41.98 42.02 17.4K
10:40 42.02 42.10 42.02 42.08 19.7K
10:41 42.09 42.18 42.09 42.17 19.6K
10:42 42.12 42.19 42.10 42.19 17.7K
10:43 42.19 42.22 42.16 42.16 25.1K
10:44 42.16 42.19 42.16 42.18 2.7K
10:45 42.21 42.21 42.14 42.14 5.7K
10:46 42.12 42.12 42.09 42.10 7.3K
10:47 42.12 42.15 42.12 42.13 6.7K
10:48 42.13 42.16 42.11 42.16 20.5K
10:49 42.21 42.23 42.17 42.17 9.1K
10:50 42.17 42.18 42.17 42.18 1.5K
10:51 42.19 42.19 42.13 42.13 8.8K
10:52 42.12 42.12 42.10 42.10 20.0K
10:53 42.09 42.11 42.07 42.08 4.8K
10:54 42.07 42.07 42.05 42.05 7.9K
10:55 42.05 42.10 42.05 42.09 2.6K
10:56 42.09 42.12 42.09 42.12 3.4K
10:57 42.13 42.14 42.13 42.13 9.2K
10:58 42.13 42.15 42.13 42.14 17.4K
10:59 42.12 42.12 42.08 42.09 31.5K
11:00 42.09 42.11 42.06 42.06 17.0K
11:01 42.06 42.08 42.05 42.07 10.7K
11:02 42.07 42.07 42.03 42.03 7.3K
11:03 42.05 42.08 42.05 42.06 5.3K
11:04 42.07 42.07 42.07 42.06 4.6K
11:05 42.10 42.10 42.05 42.07 5.0K
11:06 42.08 42.08 42.08 42.08 1.1K
11:07 42.08 42.09 42.06 42.06 10.5K
11:08 42.05 42.09 42.04 42.05 20.1K
11:09 42.05 42.09 42.05 42.09 8.6K
11:10 42.09 42.14 42.09 42.12 11.1K
11:11 42.10 42.12 42.10 42.12 9.4K
11:12 42.12 42.14 42.12 42.13 3.0K
11:13 42.14 42.14 42.04 42.04 6.3K
11:14 42.05 42.05 42.05 42.05 4.1K
11:15 42.07 42.08 42.07 42.08 1.4K
11:16 42.07 42.09 42.07 42.09 4.5K
11:17 42.08 42.12 42.08 42.11 7.4K
11:18 42.08 42.12 42.08 42.11 3.9K
11:19 42.13 42.15 42.13 42.13 5.5K
11:20 42.13 42.17 42.13 42.17 4.3K
11:21 42.10 42.11 42.07 42.07 7.6K
11:22 42.09 42.11 42.09 42.09 12.4K
11:23 42.05 42.05 42.00 42.00 2.4K
11:24 42.02 42.04 42.02 42.04 1.7K
11:25 42.05 42.05 42.00 42.00 6.5K
11:26 41.98 41.99 41.97 41.99 10.4K
11:27 42.02 42.02 41.99 41.99 3.6K
11:28 42.02 42.02 42.02 42.02 2.8K
11:29 41.99 42.00 41.97 41.99 15.1K
11:30 42.01 42.03 42.00 42.03 3.0K
11:31 42.00 42.01 41.99 41.98 12.0K
11:32 42.03 42.05 42.03 42.05 10.6K
11:33 42.04 42.13 42.04 42.13 16.7K
11:34 42.12 42.12 42.06 42.06 13.8K
11:35 42.12 42.15 42.12 42.14 9.9K
11:36 42.15 42.17 42.15 42.17 3.9K
11:37 42.16 42.18 42.15 42.15 5.9K
11:38 42.19 42.19 42.18 42.18 4.0K
11:39 42.18 42.19 42.18 42.19 5.7K
11:40 42.18 42.20 42.18 42.18 10.6K
11:41 42.16 42.18 42.16 42.18 4.0K
11:42 42.19 42.19 42.14 42.15 3.8K
11:43 42.15 42.15 42.12 42.14 1.5K
11:44 42.12 42.12 42.12 42.12 2.4K
11:45 42.17 42.17 42.16 42.16 4.9K
11:46 42.13 42.14 42.12 42.13 22.5K
11:47 42.11 42.11 42.10 42.10 6.9K
11:48 42.10 42.10 42.09 42.09 6.5K
11:49 42.11 42.11 42.09 42.10 4.4K
11:50 42.11 42.14 42.11 42.14 3.4K
11:51 42.14 42.14 42.13 42.13 3.6K
11:52 42.14 42.16 42.14 42.14 4.4K
11:53 42.15 42.15 42.13 42.13 5.1K
11:54 42.12 42.16 42.12 42.16 2.7K
11:55 42.20 42.20 42.20 42.20 0.5K
11:56 42.21 42.26 42.21 42.25 14.7K
11:57 42.25 42.28 42.24 42.24 10.6K
11:58 42.26 42.27 42.26 42.26 11.7K
11:59 42.24 42.25 42.22 42.23 9.8K
12:00 42.23 42.25 42.22 42.25 7.7K
12:01 42.27 42.27 42.23 42.25 6.3K
12:02 42.23 42.23 42.20 42.20 9.5K
12:03 42.20 42.20 42.15 42.16 7.4K
12:04 42.13 42.15 42.11 42.12 6.6K
12:05 42.12 42.15 42.12 42.14 3.7K
12:06 42.11 42.13 42.11 42.12 2.6K
12:07 42.14 42.15 42.14 42.15 6.2K
12:08 42.15 42.15 42.13 42.13 4.2K
12:09 42.13 42.13 42.10 42.12 3.1K
12:10 42.12 42.12 42.05 42.05 4.6K
12:11 42.07 42.08 42.06 42.07 6.8K
12:12 42.10 42.11 42.10 42.11 0.7K
12:13 42.13 42.14 42.12 42.12 1.0K
12:14 42.13 42.15 42.13 42.15 4.5K
12:15 42.14 42.14 42.10 42.11 9.3K
12:16 42.09 42.09 42.09 42.09 3.8K
12:17 42.10 42.10 42.06 42.06 12.0K
12:18 42.05 42.11 42.05 42.11 7.5K
12:19 42.09 42.14 42.09 42.14 3.8K
12:20 42.17 42.19 42.17 42.17 13.3K
12:21 42.13 42.16 42.13 42.16 16.4K
12:22 42.14 42.16 42.14 42.16 11.8K
12:23 42.12 42.14 42.12 42.14 4.0K
12:24 42.14 42.14 42.10 42.10 8.5K
12:25 42.06 42.06 42.01 42.01 5.6K
12:26 42.01 42.01 42.01 42.01 4.9K
12:27 42.06 42.06 42.04 42.04 4.0K
12:28 42.03 42.03 42.03 42.03 2.8K
12:29 42.01 42.01 41.98 42.00 18.1K
12:30 42.00 42.03 42.00 42.01 5.5K
12:31 42.01 42.03 42.01 42.02 3.2K
12:32 42.02 42.03 42.02 42.02 6.9K
12:33 42.01 42.05 42.01 42.05 3.9K
12:34 42.05 42.07 42.04 42.07 3.6K
12:35 42.04 42.07 42.04 42.07 2.5K
12:36 42.07 42.07 42.06 42.07 14.6K
12:37 42.07 42.09 42.05 42.05 5.6K
12:38 42.07 42.07 42.03 42.04 1.4K
12:39 42.04 42.04 42.04 42.04 0.5K
12:40 42.05 42.05 41.98 41.98 4.0K
12:41 41.99 41.99 41.99 41.99 2.4K
12:42 42.03 42.04 42.03 42.04 1.6K
12:43 42.02 42.02 42.02 42.02 2.6K
12:44 41.99 42.00 41.99 41.99 9.7K
12:45 42.00 42.01 42.00 42.00 4.5K
12:47 41.99 42.01 41.99 42.00 37.0K
12:48 42.00 42.01 42.00 42.01 14.0K
12:49 42.01 42.01 42.00 42.00 6.9K
12:50 42.00 42.02 42.00 42.02 15.8K
12:51 41.99 41.99 41.99 41.99 1.5K
12:52 42.00 42.01 41.99 42.01 7.0K
12:53 42.02 42.06 42.02 42.06 6.7K
12:54 42.06 42.07 42.06 42.07 9.8K
12:55 42.08 42.09 42.08 42.09 15.5K
12:56 42.06 42.08 42.06 42.08 2.4K
12:57 42.06 42.07 42.06 42.07 3.0K
12:58 42.09 42.10 42.09 42.10 6.7K
12:59 42.11 42.11 42.11 42.11 6.2K
13:00 42.11 42.12 42.11 42.12 2.1K
13:01 42.12 42.13 42.12 42.13 5.1K
13:02 42.14 42.14 42.11 42.12 8.7K
13:03 42.14 42.16 42.14 42.16 3.5K
13:04 42.15 42.15 42.15 42.15 0.7K
13:05 42.12 42.12 42.11 42.11 12.5K
13:06 42.14 42.14 42.11 42.11 1.5K
13:07 42.11 42.13 42.11 42.13 2.2K
13:08 42.13 42.13 42.13 42.13 0.9K
13:09 42.12 42.14 42.11 42.11 4.3K
13:10 42.13 42.14 42.13 42.14 4.2K
13:11 42.17 42.17 42.14 42.15 8.8K
13:12 42.15 42.22 42.15 42.21 18.2K
13:13 42.20 42.21 42.20 42.20 5.4K
13:14 42.23 42.26 42.23 42.26 5.7K
13:15 42.24 42.26 42.24 42.24 4.2K
13:16 42.23 42.26 42.23 42.25 2.2K
13:17 42.24 42.24 42.23 42.23 11.1K
13:18 42.21 42.23 42.21 42.21 10.3K
13:19 42.18 42.19 42.18 42.19 5.8K
13:20 42.19 42.20 42.19 42.19 5.6K
13:21 42.18 42.21 42.18 42.21 0.9K
13:22 42.23 42.24 42.23 42.24 11.7K
13:23 42.22 42.22 42.18 42.18 5.0K
13:24 42.17 42.18 42.17 42.18 4.3K
13:25 42.17 42.17 42.14 42.17 7.9K
13:26 42.20 42.20 42.18 42.18 1.1K
13:27 42.20 42.22 42.20 42.21 2.3K
13:28 42.20 42.21 42.19 42.21 6.8K
13:29 42.22 42.23 42.22 42.23 11.5K
13:30 42.23 42.25 42.23 42.25 2.5K
13:31 42.27 42.27 42.25 42.25 7.9K
13:32 42.27 42.31 42.27 42.28 22.7K
13:33 42.29 42.30 42.29 42.28 1.7K
13:34 42.26 42.28 42.21 42.21 8.2K
13:35 42.21 42.21 42.21 42.21 2.6K
13:36 42.20 42.20 42.20 42.20 1.1K
13:37 42.21 42.21 42.19 42.19 2.3K
13:38 42.20 42.20 42.16 42.17 2.1K
13:39 42.17 42.17 42.15 42.15 5.5K
13:40 42.16 42.17 42.16 42.17 1.8K
13:41 42.16 42.16 42.14 42.14 4.8K
13:42 42.16 42.18 42.15 42.18 1.7K
13:43 42.17 42.17 42.12 42.12 12.1K
13:44 42.13 42.13 42.10 42.12 7.9K
13:45 42.13 42.13 42.07 42.08 18.8K
13:46 42.10 42.14 42.09 42.14 10.0K
13:47 42.21 42.21 42.21 42.21 2.4K
13:48 42.24 42.25 42.20 42.25 21.9K
13:49 42.24 42.25 42.24 42.25 2.7K
13:50 42.23 42.24 42.23 42.24 3.0K
13:51 42.27 42.29 42.27 42.27 2.6K
13:52 42.27 42.29 42.23 42.23 12.8K
13:53 42.24 42.26 42.23 42.23 2.1K
13:54 42.24 42.25 42.24 42.25 3.7K
13:55 42.25 42.25 42.20 42.20 9.5K
13:56 42.16 42.16 42.15 42.15 13.3K
13:57 42.13 42.15 42.13 42.14 8.1K
13:58 42.14 42.14 42.14 42.14 2.1K
13:59 42.16 42.18 42.15 42.15 2.8K
14:01 42.17 42.19 42.17 42.18 2.8K
14:02 42.18 42.18 42.18 42.18 1.4K
14:03 42.19 42.20 42.18 42.18 0.9K
14:04 42.15 42.18 42.15 42.18 7.4K
14:05 42.17 42.17 42.14 42.14 4.6K
14:06 42.15 42.20 42.15 42.20 6.6K
14:07 42.19 42.22 42.19 42.22 3.7K
14:08 42.17 42.17 42.16 42.16 4.8K
14:09 42.16 42.16 42.16 42.16 1.6K
14:10 42.16 42.19 42.15 42.15 6.9K
14:11 42.16 42.16 42.16 42.16 4.8K
14:12 42.16 42.19 42.14 42.14 12.6K
14:13 42.18 42.19 42.17 42.18 0.6K
14:14 42.17 42.19 42.17 42.18 4.6K
14:15 42.18 42.18 42.12 42.12 2.4K
14:16 42.12 42.16 42.11 42.14 15.0K
14:17 42.13 42.13 42.13 42.13 6.7K
14:18 42.13 42.13 42.13 42.13 1.3K
14:19 42.11 42.11 42.10 42.11 3.3K
14:20 42.09 42.11 42.07 42.07 4.1K
14:21 42.07 42.08 42.07 42.08 5.2K
14:22 42.05 42.05 42.05 42.05 15.3K
14:23 42.08 42.08 42.03 42.07 28.4K
14:24 42.06 42.07 42.05 42.06 11.0K
14:25 42.09 42.09 42.08 42.08 2.1K
14:26 42.10 42.10 42.10 42.10 3.2K
14:27 42.13 42.13 42.12 42.12 4.6K
14:28 42.11 42.11 42.09 42.09 10.0K
14:29 42.11 42.13 42.11 42.13 2.3K
14:30 42.11 42.11 42.11 42.11 0.7K
14:31 42.08 42.08 42.04 42.04 3.2K
14:32 42.06 42.09 42.06 42.09 3.0K
14:33 42.11 42.13 42.11 42.13 2.0K
14:34 42.13 42.13 42.13 42.13 5.4K
14:35 42.14 42.14 42.10 42.10 6.4K
14:36 42.08 42.08 42.05 42.05 12.1K
14:37 42.04 42.04 42.02 42.02 6.5K
14:38 42.01 42.02 42.00 42.01 8.4K
14:39 42.02 42.04 42.00 42.00 18.1K
14:40 42.00 42.04 42.00 42.04 18.8K
14:41 42.04 42.04 42.02 42.04 6.7K
14:42 42.04 42.05 42.03 42.03 9.6K
14:43 42.03 42.03 42.03 42.03 2.1K
14:44 42.02 42.02 42.02 42.02 5.0K
14:45 42.02 42.03 42.01 42.03 7.7K
14:46 42.03 42.04 42.02 42.02 4.4K
14:47 42.02 42.02 42.02 42.02 0.5K
14:48 42.03 42.03 42.00 42.00 8.5K
14:49 42.01 42.01 42.00 42.00 1.3K
14:50 42.02 42.05 42.00 42.00 4.3K
14:51 42.02 42.02 42.00 42.00 14.9K
14:52 42.03 42.05 42.03 42.03 11.1K
14:53 42.05 42.05 42.04 42.05 0.6K
14:54 42.04 42.04 42.04 42.03 1.5K
14:55 42.06 42.08 42.05 42.08 2.5K
14:56 42.06 42.08 42.06 42.08 6.5K
14:57 42.08 42.10 42.08 42.09 3.4K
14:58 42.09 42.09 42.09 42.09 0.2K
14:59 42.09 42.11 42.09 42.10 2.3K
15:00 42.07 42.07 42.02 42.02 1.7K
15:01 42.02 42.05 42.01 42.05 12.2K
15:02 42.06 42.08 42.05 42.08 4.8K
15:03 42.06 42.06 42.06 42.06 2.0K
15:04 42.06 42.08 42.06 42.07 10.8K
15:05 42.08 42.10 42.08 42.07 5.4K
15:06 42.06 42.06 42.06 42.06 0.3K
15:07 42.06 42.06 42.03 42.03 11.4K
15:08 42.02 42.05 42.02 42.05 7.5K
15:09 42.05 42.05 42.05 42.05 3.8K
15:10 42.02 42.03 42.01 42.03 2.5K
15:11 42.03 42.03 42.03 42.03 4.0K
15:12 42.05 42.05 42.05 42.05 0.6K
15:13 42.05 42.07 42.05 42.06 3.3K
15:14 42.06 42.06 42.06 42.05 9.9K
15:15 42.07 42.07 42.07 42.07 3.2K
15:16 42.02 42.02 42.02 42.02 0.6K
15:17 42.04 42.04 42.02 42.02 1.7K
15:18 42.00 42.01 42.00 42.01 4.0K
15:19 42.07 42.09 42.07 42.09 7.4K
15:20 42.05 42.05 42.04 42.04 4.3K
15:21 42.07 42.07 42.07 42.07 1.0K
15:22 42.06 42.06 42.04 42.04 0.8K
15:23 42.03 42.03 42.02 42.02 2.4K
15:24 42.02 42.05 42.02 42.05 3.8K
15:25 42.04 42.04 42.03 42.03 3.7K
15:26 42.07 42.07 42.03 42.03 21.5K
15:27 42.04 42.05 42.04 42.04 3.8K
15:28 42.04 42.04 42.03 42.03 8.4K
15:29 42.05 42.05 42.04 42.04 14.0K
15:30 42.04 42.07 42.04 42.07 14.9K
15:31 42.06 42.08 42.06 42.08 3.4K
15:32 42.06 42.08 42.06 42.06 9.8K
15:33 42.06 42.07 42.05 42.06 3.9K
15:34 42.08 42.08 42.08 42.08 0.8K
15:35 42.09 42.09 42.05 42.05 4.3K
15:36 42.05 42.06 42.04 42.04 7.6K
15:37 42.03 42.04 42.03 42.03 3.9K
15:38 42.04 42.05 42.04 42.05 5.2K
15:39 42.05 42.05 42.05 42.05 4.2K
15:40 42.05 42.05 42.05 42.05 1.9K
15:41 42.06 42.06 42.06 42.06 2.9K
15:42 42.08 42.08 42.07 42.07 4.0K
15:43 42.10 42.11 42.09 42.09 18.6K
15:44 42.09 42.09 42.08 42.08 7.6K
15:45 42.06 42.08 42.06 42.08 15.7K
15:46 42.10 42.13 42.10 42.13 10.7K
15:47 42.14 42.14 42.13 42.14 4.7K
15:48 42.09 42.09 42.08 42.09 3.4K
15:49 42.11 42.12 42.08 42.08 23.3K
15:50 42.10 42.12 42.09 42.09 21.2K
15:51 42.12 42.14 42.12 42.14 8.6K
15:52 42.15 42.17 42.15 42.16 10.2K
15:53 42.17 42.18 42.15 42.18 67.2K
15:54 42.18 42.18 42.17 42.17 21.3K
15:55 42.19 42.19 42.16 42.16 20.7K
15:56 42.15 42.18 42.15 42.17 13.8K
15:57 42.16 42.17 42.15 42.16 16.7K
15:58 42.15 42.15 42.13 42.14 16.4K
15:59 42.14 42.17 42.14 42.16 105.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし