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 41.43 41.43 41.32 41.38 152.4K
09:31 41.37 41.41 41.34 41.41 23.0K
09:32 41.38 41.42 41.37 41.41 7.3K
09:33 41.43 41.48 41.41 41.43 45.2K
09:34 41.42 41.43 41.35 41.43 32.2K
09:35 41.44 41.46 41.40 41.40 23.0K
09:36 41.42 41.44 41.37 41.38 24.1K
09:37 41.40 41.40 41.34 41.34 20.6K
09:38 41.34 41.37 41.31 41.34 45.4K
09:39 41.33 41.33 41.26 41.27 37.9K
09:40 41.24 41.27 41.20 41.23 46.2K
09:41 41.24 41.24 41.18 41.18 31.4K
09:42 41.17 41.22 41.17 41.22 34.4K
09:43 41.21 41.26 41.21 41.26 4.3K
09:44 41.26 41.27 41.24 41.24 15.6K
09:45 41.27 41.31 41.27 41.28 5.3K
09:46 41.22 41.25 41.22 41.25 6.1K
09:47 41.21 41.22 41.20 41.22 6.1K
09:48 41.18 41.18 41.12 41.12 10.6K
09:49 41.13 41.21 41.13 41.21 13.8K
09:50 41.23 41.25 41.22 41.22 7.8K
09:51 41.24 41.27 41.20 41.21 6.2K
09:52 41.22 41.22 41.16 41.16 4.2K
09:53 41.16 41.17 41.12 41.14 17.0K
09:54 41.14 41.19 41.12 41.19 4.9K
09:55 41.20 41.23 41.19 41.19 2.5K
09:56 41.20 41.22 41.19 41.20 12.6K
09:57 41.22 41.27 41.21 41.26 8.3K
09:58 41.24 41.26 41.22 41.22 4.2K
09:59 41.23 41.28 41.23 41.28 3.4K
10:00 41.23 41.23 41.21 41.22 2.5K
10:01 41.24 41.27 41.20 41.20 5.6K
10:02 41.21 41.23 41.15 41.17 8.6K
10:03 41.13 41.14 41.06 41.06 16.9K
10:04 41.05 41.05 40.99 41.00 25.8K
10:05 41.02 41.04 40.87 40.87 45.4K
10:06 40.86 40.95 40.86 40.86 32.5K
10:07 40.89 40.92 40.88 40.90 10.2K
10:08 40.93 40.95 40.85 40.85 26.6K
10:09 40.83 40.88 40.81 40.81 18.2K
10:10 40.78 40.86 40.78 40.85 27.5K
10:11 40.85 40.91 40.85 40.91 10.4K
10:12 40.92 40.95 40.91 40.94 14.9K
10:13 40.92 40.92 40.88 40.90 5.8K
10:14 40.86 40.86 40.82 40.85 32.8K
10:15 40.83 40.83 40.77 40.81 52.7K
10:16 40.82 40.89 40.82 40.87 11.3K
10:17 40.85 40.92 40.85 40.90 18.6K
10:18 40.91 40.91 40.86 40.88 24.7K
10:19 40.89 40.93 40.87 40.89 11.2K
10:20 40.91 40.93 40.91 40.92 16.7K
10:21 40.91 40.93 40.91 40.92 5.9K
10:22 40.90 40.91 40.90 40.89 4.8K
10:23 40.94 40.99 40.94 40.99 11.0K
10:24 40.99 40.99 40.97 40.96 6.0K
10:25 40.99 41.00 40.98 40.99 15.3K
10:26 41.00 41.01 41.00 41.01 6.5K
10:27 40.97 40.97 40.94 40.96 7.9K
10:28 40.97 40.99 40.97 40.99 1.9K
10:29 40.99 40.99 40.98 40.98 1.0K
10:30 40.97 40.97 40.95 40.97 4.8K
10:31 40.96 41.03 40.96 40.98 18.2K
10:32 40.98 41.01 40.98 41.01 3.8K
10:33 41.00 41.01 40.97 40.98 12.6K
10:34 41.01 41.01 41.01 41.01 1.4K
10:35 41.01 41.04 41.01 41.04 5.2K
10:36 41.03 41.05 41.01 41.05 12.6K
10:37 41.05 41.06 41.05 41.05 3.1K
10:38 41.06 41.08 41.06 41.08 14.9K
10:39 41.08 41.09 41.06 41.06 3.0K
10:40 41.08 41.11 41.08 41.11 2.1K
10:41 41.10 41.10 41.06 41.06 4.1K
10:42 41.06 41.06 41.02 41.02 4.8K
10:43 41.04 41.06 41.04 41.05 6.6K
10:44 41.02 41.03 41.00 41.00 8.3K
10:45 41.01 41.01 40.99 41.00 4.7K
10:46 40.99 41.04 40.99 41.04 15.7K
10:47 41.04 41.04 41.03 41.03 1.3K
10:48 41.00 41.04 41.00 41.04 6.2K
10:49 41.03 41.05 41.01 41.04 7.4K
10:50 41.06 41.06 41.06 41.06 2.3K
10:51 41.08 41.08 40.99 41.00 5.4K
10:52 41.01 41.01 40.97 40.97 7.3K
10:53 41.00 41.00 40.97 40.99 2.1K
10:54 40.99 40.99 40.99 40.99 0.4K
10:55 40.98 40.98 40.94 40.94 1.8K
10:56 40.92 40.93 40.92 40.93 2.5K
10:57 40.93 40.93 40.91 40.90 7.0K
10:58 40.89 40.92 40.89 40.92 8.5K
10:59 40.89 40.89 40.88 40.88 1.0K
11:00 40.90 40.92 40.89 40.91 4.0K
11:01 40.90 40.90 40.86 40.88 8.2K
11:02 40.88 40.89 40.86 40.86 17.9K
11:03 40.87 40.87 40.86 40.85 1.6K
11:04 40.83 40.85 40.83 40.84 8.8K
11:05 40.81 40.82 40.81 40.82 5.5K
11:06 40.84 40.85 40.83 40.83 30.0K
11:07 40.87 40.87 40.84 40.84 9.8K
11:08 40.85 40.88 40.85 40.85 1.5K
11:09 40.87 40.87 40.86 40.85 3.8K
11:10 40.85 40.85 40.79 40.81 10.9K
11:11 40.71 40.71 40.59 40.63 51.3K
11:12 40.61 40.64 40.58 40.58 34.2K
11:13 40.60 40.64 40.55 40.55 32.6K
11:14 40.53 40.59 40.53 40.59 20.8K
11:15 40.58 40.65 40.58 40.65 23.5K
11:16 40.64 40.66 40.61 40.66 14.9K
11:17 40.63 40.66 40.63 40.66 4.5K
11:18 40.65 40.65 40.56 40.56 13.3K
11:19 40.53 40.55 40.49 40.49 10.0K
11:20 40.47 40.54 40.45 40.48 48.6K
11:21 40.48 40.50 40.47 40.49 18.1K
11:22 40.52 40.53 40.49 40.52 16.5K
11:23 40.54 40.56 40.54 40.55 30.6K
11:24 40.55 40.56 40.51 40.53 6.4K
11:25 40.53 40.56 40.53 40.56 3.6K
11:26 40.56 40.56 40.52 40.53 9.7K
11:27 40.54 40.56 40.54 40.56 9.9K
11:28 40.57 40.61 40.57 40.61 6.9K
11:29 40.62 40.62 40.54 40.55 19.5K
11:30 40.55 40.60 40.55 40.59 4.9K
11:31 40.57 40.57 40.57 40.57 2.2K
11:32 40.54 40.54 40.50 40.50 5.2K
11:33 40.53 40.53 40.51 40.52 5.4K
11:34 40.53 40.54 40.52 40.52 4.9K
11:35 40.52 40.52 40.49 40.50 4.9K
11:36 40.51 40.55 40.50 40.55 15.0K
11:37 40.54 40.56 40.50 40.50 6.6K
11:38 40.51 40.52 40.49 40.49 7.6K
11:39 40.49 40.49 40.45 40.49 5.4K
11:40 40.51 40.53 40.51 40.53 13.6K
11:41 40.56 40.56 40.53 40.56 14.9K
11:42 40.58 40.58 40.57 40.58 4.6K
11:43 40.57 40.57 40.55 40.55 7.2K
11:44 40.55 40.55 40.52 40.52 2.5K
11:45 40.55 40.57 40.55 40.57 3.5K
11:46 40.58 40.58 40.55 40.55 7.8K
11:47 40.55 40.55 40.55 40.55 3.2K
11:48 40.54 40.54 40.54 40.54 2.5K
11:49 40.57 40.59 40.57 40.59 3.8K
11:50 40.59 40.59 40.55 40.57 4.1K
11:51 40.57 40.60 40.57 40.60 5.1K
11:52 40.60 40.60 40.58 40.59 2.8K
11:53 40.60 40.63 40.60 40.63 11.4K
11:54 40.62 40.64 40.62 40.64 2.7K
11:55 40.62 40.62 40.59 40.60 12.3K
11:56 40.60 40.60 40.56 40.58 2.7K
11:57 40.59 40.59 40.57 40.57 12.7K
11:58 40.54 40.54 40.53 40.53 4.6K
11:59 40.54 40.55 40.54 40.53 2.8K
12:00 40.50 40.50 40.49 40.49 8.1K
12:01 40.49 40.49 40.47 40.48 10.6K
12:02 40.53 40.55 40.53 40.53 8.7K
12:03 40.59 40.59 40.59 40.59 3.7K
12:04 40.58 40.64 40.58 40.64 6.2K
12:05 40.65 40.67 40.62 40.62 10.3K
12:06 40.61 40.62 40.59 40.59 8.8K
12:07 40.59 40.59 40.54 40.55 7.7K
12:08 40.55 40.56 40.52 40.52 7.8K
12:09 40.52 40.58 40.52 40.56 5.5K
12:10 40.55 40.57 40.54 40.53 3.9K
12:11 40.51 40.52 40.49 40.50 8.2K
12:12 40.55 40.55 40.51 40.53 5.9K
12:13 40.57 40.58 40.57 40.57 3.4K
12:14 40.55 40.57 40.55 40.57 6.9K
12:15 40.57 40.57 40.54 40.53 3.6K
12:16 40.54 40.54 40.52 40.52 2.8K
12:17 40.50 40.50 40.47 40.47 5.9K
12:18 40.50 40.50 40.46 40.46 5.3K
12:19 40.46 40.49 40.46 40.49 2.1K
12:20 40.49 40.50 40.49 40.50 2.6K
12:21 40.49 40.50 40.48 40.50 76.9K
12:22 40.51 40.51 40.51 40.51 3.5K
12:23 40.53 40.54 40.50 40.50 4.5K
12:24 40.49 40.49 40.39 40.44 26.0K
12:25 40.44 40.44 40.39 40.39 11.7K
12:26 40.36 40.40 40.36 40.39 7.3K
12:27 40.39 40.39 40.36 40.35 5.5K
12:28 40.37 40.38 40.37 40.37 4.9K
12:29 40.38 40.38 40.35 40.37 6.5K
12:30 40.37 40.43 40.36 40.42 6.8K
12:31 40.38 40.40 40.38 40.40 5.2K
12:32 40.37 40.37 40.37 40.37 1.9K
12:33 40.37 40.38 40.35 40.38 11.0K
12:34 40.38 40.43 40.38 40.43 7.0K
12:35 40.42 40.45 40.41 40.45 8.3K
12:36 40.43 40.43 40.41 40.41 3.3K
12:37 40.40 40.45 40.40 40.44 3.6K
12:38 40.45 40.50 40.45 40.50 5.6K
12:39 40.50 40.51 40.48 40.48 11.8K
12:40 40.46 40.49 40.45 40.49 6.1K
12:41 40.49 40.49 40.46 40.49 4.4K
12:42 40.47 40.49 40.47 40.49 3.7K
12:43 40.50 40.53 40.50 40.54 3.8K
12:44 40.53 40.55 40.51 40.51 3.5K
12:45 40.54 40.54 40.54 40.54 1.6K
12:46 40.54 40.54 40.50 40.53 5.3K
12:47 40.53 40.55 40.53 40.55 3.8K
12:48 40.56 40.58 40.55 40.57 12.2K
12:49 40.56 40.56 40.52 40.53 3.6K
12:50 40.51 40.52 40.50 40.52 6.9K
12:51 40.50 40.53 40.49 40.49 48.7K
12:52 40.48 40.53 40.47 40.52 5.4K
12:53 40.52 40.54 40.52 40.54 3.4K
12:54 40.53 40.54 40.53 40.53 4.0K
12:55 40.53 40.53 40.49 40.49 6.5K
12:56 40.45 40.45 40.43 40.44 5.5K
12:57 40.45 40.45 40.44 40.44 2.5K
12:58 40.45 40.45 40.42 40.42 2.1K
12:59 40.42 40.42 40.42 40.42 3.2K
13:01 40.49 40.52 40.49 40.52 4.3K
13:04 40.55 40.56 40.55 40.56 2.0K
13:05 40.55 40.57 40.55 40.56 2.2K
13:06 40.57 40.58 40.56 40.55 5.8K
13:07 40.59 40.60 40.59 40.60 3.6K
13:08 40.61 40.61 40.59 40.59 17.8K
13:09 40.61 40.61 40.59 40.60 7.1K
13:10 40.60 40.60 40.58 40.58 7.2K
13:11 40.58 40.58 40.54 40.55 17.1K
13:12 40.56 40.58 40.56 40.58 11.1K
13:13 40.56 40.58 40.53 40.53 19.6K
13:14 40.54 40.55 40.54 40.54 19.7K
13:15 40.55 40.55 40.55 40.55 13.2K
13:16 40.58 40.60 40.58 40.60 14.6K
13:17 40.59 40.60 40.56 40.56 19.4K
13:18 40.57 40.57 40.54 40.54 17.9K
13:19 40.55 40.59 40.55 40.59 13.6K
13:20 40.59 40.61 40.58 40.60 21.6K
13:21 40.62 40.63 40.62 40.62 14.9K
13:22 40.63 40.65 40.62 40.63 16.5K
13:23 40.64 40.65 40.62 40.64 19.2K
13:24 40.64 40.66 40.64 40.65 22.9K
13:25 40.66 40.66 40.64 40.65 10.6K
13:26 40.66 40.66 40.65 40.65 7.3K
13:27 40.67 40.67 40.65 40.65 0.9K
13:28 40.68 40.69 40.67 40.67 21.9K
13:29 40.67 40.67 40.64 40.65 8.5K
13:30 40.65 40.65 40.61 40.61 16.1K
13:31 40.63 40.63 40.63 40.63 5.0K
13:32 40.61 40.63 40.61 40.61 17.1K
13:33 40.61 40.61 40.58 40.58 16.1K
13:34 40.59 40.59 40.57 40.58 20.6K
13:35 40.58 40.59 40.56 40.59 10.9K
13:36 40.58 40.59 40.57 40.59 26.8K
13:37 40.59 40.59 40.56 40.56 13.5K
13:38 40.55 40.55 40.53 40.55 18.0K
13:39 40.55 40.56 40.53 40.53 11.6K
13:40 40.53 40.58 40.53 40.58 12.4K
13:41 40.56 40.57 40.56 40.57 14.8K
13:42 40.57 40.57 40.53 40.53 17.4K
13:43 40.54 40.56 40.54 40.53 15.1K
13:44 40.52 40.53 40.48 40.49 67.0K
13:45 40.48 40.49 40.48 40.48 9.9K
13:46 40.49 40.55 40.49 40.54 77.0K
13:47 40.54 40.56 40.53 40.53 32.5K
13:48 40.51 40.51 40.50 40.50 9.3K
13:49 40.52 40.52 40.50 40.50 22.5K
13:50 40.50 40.52 40.49 40.52 7.4K
13:51 40.50 40.52 40.50 40.52 0.6K
13:52 40.54 40.58 40.54 40.58 4.1K
13:53 40.58 40.62 40.58 40.61 20.5K
13:54 40.62 40.62 40.61 40.60 9.4K
13:55 40.58 40.59 40.58 40.58 2.0K
13:56 40.58 40.58 40.55 40.55 1.5K
13:57 40.56 40.56 40.52 40.52 3.1K
13:58 40.54 40.54 40.54 40.54 0.6K
13:59 40.51 40.51 40.51 40.51 0.8K
14:00 40.52 40.52 40.51 40.51 4.1K
14:01 40.55 40.57 40.55 40.56 6.7K
14:02 40.58 40.58 40.58 40.58 2.9K
14:03 40.58 40.60 40.58 40.60 5.8K
14:04 40.59 40.59 40.57 40.58 6.4K
14:05 40.57 40.62 40.57 40.62 15.7K
14:06 40.61 40.64 40.61 40.64 1.7K
14:07 40.63 40.63 40.58 40.58 7.1K
14:08 40.59 40.59 40.55 40.55 1.4K
14:09 40.55 40.56 40.55 40.56 3.1K
14:10 40.52 40.53 40.52 40.53 6.5K
14:11 40.53 40.56 40.53 40.55 4.7K
14:12 40.59 40.62 40.59 40.62 10.6K
14:14 40.57 40.57 40.57 40.57 6.3K
14:15 40.56 40.58 40.56 40.58 11.0K
14:16 40.59 40.61 40.59 40.60 7.8K
14:17 40.63 40.63 40.62 40.62 6.2K
14:18 40.62 40.62 40.57 40.57 5.1K
14:19 40.53 40.53 40.49 40.49 8.4K
14:20 40.48 40.48 40.46 40.46 7.6K
14:21 40.46 40.47 40.43 40.44 7.7K
14:22 40.44 40.44 40.43 40.43 1.5K
14:23 40.43 40.43 40.38 40.39 5.2K
14:24 40.38 40.38 40.34 40.35 12.4K
14:25 40.36 40.36 40.30 40.34 43.8K
14:26 40.35 40.36 40.34 40.36 6.8K
14:27 40.36 40.38 40.35 40.35 8.7K
14:28 40.35 40.35 40.35 40.35 2.4K
14:29 40.36 40.36 40.28 40.28 11.7K
14:30 40.26 40.30 40.24 40.24 38.1K
14:31 40.27 40.27 40.20 40.20 9.4K
14:32 40.19 40.30 40.19 40.30 3.7K
14:33 40.30 40.35 40.30 40.34 13.5K
14:34 40.36 40.36 40.36 40.35 0.7K
14:35 40.37 40.38 40.37 40.38 2.3K
14:36 40.41 40.44 40.41 40.44 18.2K
14:37 40.49 40.49 40.45 40.47 4.5K
14:38 40.51 40.52 40.51 40.52 4.2K
14:39 40.52 40.52 40.51 40.51 21.2K
14:40 40.51 40.51 40.47 40.47 30.5K
14:41 40.47 40.51 40.47 40.51 31.4K
14:42 40.51 40.53 40.51 40.52 9.7K
14:43 40.51 40.52 40.49 40.49 12.2K
14:44 40.48 40.48 40.46 40.46 9.7K
14:45 40.47 40.47 40.47 40.47 16.0K
14:46 40.47 40.47 40.47 40.47 10.8K
14:47 40.48 40.48 40.43 40.43 12.5K
14:48 40.41 40.41 40.37 40.38 10.2K
14:49 40.39 40.39 40.37 40.39 16.8K
14:50 40.41 40.42 40.41 40.41 9.3K
14:51 40.41 40.42 40.37 40.37 10.2K
14:52 40.37 40.37 40.33 40.33 4.7K
14:53 40.33 40.33 40.33 40.33 6.0K
14:54 40.31 40.31 40.22 40.22 28.3K
14:55 40.22 40.26 40.20 40.26 10.1K
14:56 40.23 40.26 40.22 40.26 17.8K
14:57 40.29 40.29 40.25 40.29 16.7K
14:58 40.26 40.26 40.22 40.22 8.6K
14:59 40.22 40.22 40.19 40.18 19.6K
15:00 40.19 40.24 40.17 40.24 39.1K
15:01 40.25 40.25 40.18 40.17 11.0K
15:02 40.19 40.19 40.15 40.18 22.3K
15:03 40.20 40.25 40.19 40.24 14.2K
15:04 40.26 40.30 40.26 40.28 12.1K
15:05 40.28 40.28 40.27 40.27 5.1K
15:06 40.26 40.28 40.26 40.28 2.8K
15:07 40.27 40.32 40.27 40.32 20.8K
15:08 40.32 40.32 40.32 40.32 1.3K
15:09 40.31 40.31 40.25 40.25 4.4K
15:10 40.26 40.26 40.26 40.26 1.7K
15:11 40.25 40.28 40.23 40.26 10.2K
15:12 40.27 40.28 40.26 40.26 7.6K
15:13 40.26 40.29 40.26 40.28 7.8K
15:14 40.26 40.28 40.26 40.28 1.9K
15:15 40.29 40.29 40.26 40.26 10.5K
15:16 40.30 40.30 40.26 40.26 1.7K
15:17 40.26 40.26 40.24 40.24 3.2K
15:18 40.23 40.25 40.19 40.20 15.5K
15:19 40.21 40.24 40.19 40.24 22.7K
15:20 40.24 40.24 40.22 40.22 14.6K
15:21 40.23 40.23 40.19 40.19 4.3K
15:22 40.19 40.19 40.16 40.18 25.7K
15:23 40.18 40.18 40.17 40.17 4.2K
15:24 40.18 40.19 40.16 40.16 7.7K
15:25 40.17 40.17 40.13 40.14 5.6K
15:26 40.15 40.22 40.15 40.22 15.4K
15:27 40.22 40.25 40.22 40.25 5.9K
15:28 40.25 40.25 40.24 40.24 3.7K
15:29 40.26 40.27 40.26 40.27 2.3K
15:30 40.26 40.30 40.26 40.30 5.2K
15:31 40.30 40.31 40.26 40.28 10.3K
15:32 40.28 40.28 40.25 40.26 12.9K
15:33 40.25 40.27 40.24 40.27 3.9K
15:34 40.29 40.29 40.21 40.21 7.7K
15:35 40.22 40.22 40.20 40.20 7.7K
15:36 40.20 40.20 40.16 40.16 6.0K
15:37 40.15 40.18 40.15 40.15 3.7K
15:38 40.16 40.18 40.14 40.15 13.7K
15:39 40.14 40.18 40.14 40.18 26.1K
15:40 40.19 40.23 40.19 40.23 30.8K
15:41 40.24 40.25 40.23 40.25 31.0K
15:42 40.25 40.25 40.24 40.24 12.6K
15:43 40.24 40.26 40.24 40.24 13.2K
15:44 40.26 40.27 40.24 40.24 22.0K
15:45 40.23 40.23 40.16 40.16 7.3K
15:46 40.16 40.17 40.11 40.14 35.1K
15:47 40.15 40.17 40.15 40.17 8.8K
15:48 40.16 40.18 40.16 40.17 25.5K
15:49 40.17 40.19 40.16 40.16 7.5K
15:50 40.18 40.18 40.15 40.17 20.4K
15:51 40.15 40.20 40.15 40.20 6.9K
15:52 40.19 40.24 40.18 40.23 13.9K
15:53 40.22 40.22 40.20 40.21 9.7K
15:54 40.21 40.23 40.21 40.23 12.4K
15:55 40.21 40.26 40.21 40.25 23.5K
15:56 40.26 40.28 40.22 40.23 23.8K
15:57 40.22 40.23 40.21 40.21 11.5K
15:58 40.22 40.27 40.22 40.27 15.3K
15:59 40.27 40.27 40.23 40.25 130.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし