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 42.06 42.10 41.98 41.98 317.2K
09:31 42.07 42.17 42.07 42.12 16.5K
09:32 42.13 42.14 42.04 42.09 7.6K
09:33 42.10 42.15 42.10 42.11 10.0K
09:34 42.09 42.12 42.07 42.07 20.7K
09:35 42.10 42.13 42.07 42.07 12.8K
09:36 42.04 42.04 41.91 41.96 50.7K
09:37 42.02 42.05 41.97 41.97 52.3K
09:38 41.98 41.98 41.86 41.86 43.8K
09:39 41.89 41.99 41.88 41.95 25.3K
09:40 41.94 41.97 41.89 41.89 29.7K
09:41 41.89 41.99 41.89 41.93 5.0K
09:42 41.98 42.03 41.98 42.02 33.6K
09:43 42.01 42.03 41.95 41.97 37.4K
09:44 41.98 42.04 41.96 42.02 49.1K
09:45 42.01 42.01 41.90 41.93 28.9K
09:46 41.95 41.96 41.89 41.89 19.0K
09:47 41.87 42.00 41.87 41.94 44.8K
09:48 41.96 42.01 41.93 42.00 22.1K
09:49 42.00 42.04 41.98 42.01 13.6K
09:50 42.02 42.02 41.92 41.92 52.6K
09:51 41.91 41.96 41.91 41.95 15.2K
09:52 41.95 41.95 41.86 41.88 34.2K
09:53 41.87 41.91 41.87 41.91 28.2K
09:54 41.93 41.93 41.89 41.90 14.8K
09:55 41.88 41.88 41.76 41.79 13.0K
09:56 41.82 41.84 41.81 41.84 12.6K
09:57 41.87 41.87 41.83 41.83 9.5K
09:58 41.83 41.85 41.80 41.83 22.5K
09:59 41.84 41.84 41.80 41.82 4.5K
10:00 41.82 41.82 41.72 41.74 37.9K
10:01 41.74 41.74 41.68 41.68 15.5K
10:02 41.69 41.76 41.69 41.75 14.9K
10:03 41.74 41.74 41.70 41.71 8.6K
10:04 41.75 41.79 41.74 41.78 34.9K
10:05 41.79 41.79 41.71 41.71 11.9K
10:06 41.72 41.74 41.70 41.73 14.8K
10:07 41.71 41.71 41.67 41.67 17.8K
10:08 41.67 41.69 41.67 41.67 6.3K
10:09 41.65 41.68 41.64 41.68 7.7K
10:10 41.68 41.68 41.59 41.64 19.8K
10:11 41.64 41.64 41.53 41.53 14.8K
10:12 41.53 41.53 41.42 41.45 49.4K
10:13 41.47 41.51 41.47 41.51 94.5K
10:14 41.50 41.50 41.39 41.44 32.5K
10:15 41.44 41.45 41.26 41.26 55.0K
10:16 41.26 41.29 41.17 41.17 45.0K
10:17 41.10 41.17 41.10 41.13 51.3K
10:18 41.16 41.17 40.92 40.92 92.4K
10:19 40.93 41.01 40.91 40.96 45.2K
10:20 41.00 41.06 41.00 41.05 81.4K
10:21 41.05 41.05 40.93 40.94 54.6K
10:22 41.01 41.02 40.78 40.81 40.5K
10:23 40.87 40.91 40.79 40.79 96.3K
10:24 40.80 40.83 40.76 40.77 78.5K
10:25 40.83 40.83 40.77 40.81 63.2K
10:26 40.81 40.81 40.70 40.74 33.4K
10:27 40.80 40.83 40.76 40.76 51.4K
10:28 40.80 40.80 40.68 40.68 22.1K
10:29 40.64 40.69 40.64 40.67 35.4K
10:30 40.62 40.69 40.54 40.67 38.2K
10:31 40.66 40.66 40.51 40.53 117.7K
10:32 40.56 40.56 40.43 40.44 84.5K
10:33 40.46 40.56 40.43 40.56 33.4K
10:34 40.48 40.52 40.47 40.48 19.7K
10:35 40.49 40.49 40.35 40.35 18.4K
10:36 40.37 40.37 40.29 40.33 47.8K
10:37 40.25 40.42 40.25 40.42 42.9K
10:38 40.45 40.47 40.40 40.44 16.4K
10:39 40.35 40.37 40.34 40.35 14.7K
10:40 40.34 40.40 40.28 40.40 48.2K
10:41 40.38 40.43 40.35 40.40 46.4K
10:42 40.39 40.41 40.39 40.39 14.2K
10:43 40.40 40.45 40.39 40.43 22.8K
10:44 40.40 40.43 40.35 40.39 11.9K
10:45 40.35 40.35 40.25 40.25 24.6K
10:46 40.31 40.31 40.23 40.23 19.1K
10:47 40.30 40.30 40.15 40.20 134.0K
10:48 40.22 40.22 40.16 40.17 14.8K
10:49 40.22 40.29 40.22 40.27 23.7K
10:50 40.26 40.26 40.13 40.13 18.1K
10:51 40.14 40.24 40.13 40.24 37.3K
10:52 40.25 40.25 40.19 40.20 25.5K
10:53 40.22 40.34 40.22 40.34 33.2K
10:54 40.34 40.38 40.34 40.38 8.3K
10:55 40.36 40.39 40.32 40.39 17.0K
10:56 40.40 40.44 40.40 40.40 19.1K
10:57 40.40 40.44 40.32 40.33 15.0K
10:58 40.30 40.32 40.22 40.22 62.7K
10:59 40.23 40.25 40.16 40.19 39.5K
11:00 40.19 40.23 40.15 40.23 67.6K
11:01 40.20 40.20 40.07 40.07 51.1K
11:02 40.10 40.17 40.06 40.06 14.4K
11:03 40.04 40.14 40.04 40.11 20.2K
11:04 40.11 40.21 40.10 40.21 15.6K
11:05 40.19 40.27 40.19 40.24 15.6K
11:06 40.28 40.32 40.26 40.31 14.9K
11:07 40.29 40.31 40.25 40.25 19.3K
11:08 40.24 40.34 40.24 40.31 7.8K
11:09 40.30 40.32 40.30 40.32 13.0K
11:10 40.28 40.28 40.18 40.24 15.2K
11:11 40.24 40.33 40.24 40.33 15.6K
11:12 40.32 40.32 40.26 40.31 10.6K
11:13 40.33 40.37 40.31 40.37 30.8K
11:14 40.37 40.37 40.35 40.37 26.4K
11:15 40.35 40.35 40.31 40.34 6.5K
11:16 40.36 40.39 40.36 40.37 10.7K
11:17 40.37 40.37 40.32 40.36 9.7K
11:18 40.37 40.38 40.34 40.34 8.8K
11:19 40.33 40.40 40.33 40.39 6.7K
11:20 40.39 40.39 40.36 40.39 6.3K
11:21 40.39 40.42 40.36 40.42 5.8K
11:22 40.42 40.44 40.42 40.44 6.3K
11:23 40.43 40.45 40.41 40.41 18.9K
11:24 40.47 40.48 40.46 40.48 15.5K
11:25 40.49 40.49 40.41 40.43 11.1K
11:26 40.41 40.43 40.41 40.42 5.6K
11:27 40.43 40.45 40.40 40.40 9.0K
11:28 40.43 40.46 40.43 40.46 17.9K
11:29 40.48 40.48 40.45 40.44 6.4K
11:30 40.42 40.45 40.38 40.39 11.7K
11:31 40.38 40.38 40.34 40.34 6.0K
11:32 40.33 40.33 40.28 40.28 12.6K
11:33 40.28 40.30 40.27 40.30 7.3K
11:34 40.26 40.28 40.24 40.28 10.9K
11:35 40.31 40.34 40.31 40.34 9.1K
11:36 40.38 40.38 40.38 40.38 1.9K
11:37 40.40 40.43 40.40 40.42 6.1K
11:38 40.44 40.48 40.44 40.47 10.3K
11:39 40.45 40.46 40.45 40.46 4.6K
11:40 40.43 40.48 40.43 40.48 8.0K
11:41 40.48 40.48 40.44 40.44 14.2K
11:42 40.46 40.51 40.46 40.51 4.9K
11:43 40.50 40.51 40.47 40.48 34.0K
11:44 40.50 40.53 40.50 40.53 15.6K
11:45 40.49 40.49 40.40 40.40 34.5K
11:46 40.40 40.40 40.35 40.35 5.1K
11:47 40.35 40.38 40.34 40.38 9.2K
11:48 40.36 40.37 40.36 40.37 4.5K
11:49 40.43 40.43 40.40 40.40 2.2K
11:50 40.43 40.43 40.43 40.42 2.7K
11:51 40.36 40.36 40.36 40.36 3.5K
11:52 40.36 40.37 40.36 40.37 2.3K
11:53 40.39 40.39 40.35 40.35 11.1K
11:54 40.33 40.34 40.29 40.29 9.3K
11:55 40.33 40.34 40.31 40.31 19.1K
11:56 40.32 40.34 40.30 40.34 3.5K
11:57 40.30 40.32 40.27 40.27 11.8K
11:58 40.29 40.29 40.26 40.26 2.7K
11:59 40.27 40.31 40.27 40.31 4.2K
12:00 40.29 40.31 40.27 40.27 9.4K
12:01 40.29 40.30 40.28 40.28 10.0K
12:02 40.26 40.27 40.23 40.25 18.3K
12:03 40.25 40.27 40.25 40.26 2.1K
12:04 40.25 40.27 40.24 40.25 9.8K
12:05 40.30 40.31 40.30 40.31 4.4K
12:06 40.33 40.33 40.29 40.29 3.2K
12:07 40.31 40.31 40.26 40.27 8.6K
12:08 40.27 40.33 40.26 40.33 5.7K
12:09 40.33 40.33 40.33 40.33 5.6K
12:10 40.34 40.40 40.34 40.40 4.7K
12:11 40.38 40.39 40.36 40.38 13.0K
12:12 40.38 40.42 40.38 40.39 13.7K
12:13 40.38 40.42 40.38 40.42 17.8K
12:14 40.41 40.43 40.41 40.43 18.2K
12:15 40.42 40.42 40.40 40.41 31.1K
12:16 40.40 40.40 40.38 40.38 15.3K
12:17 40.36 40.36 40.32 40.32 12.6K
12:18 40.32 40.34 40.30 40.33 27.1K
12:19 40.34 40.35 40.32 40.34 14.6K
12:20 40.34 40.37 40.34 40.36 14.0K
12:21 40.35 40.35 40.27 40.27 25.5K
12:22 40.26 40.27 40.25 40.27 24.4K
12:23 40.27 40.32 40.27 40.32 10.4K
12:24 40.34 40.35 40.33 40.35 13.3K
12:25 40.34 40.36 40.34 40.34 23.8K
12:26 40.38 40.40 40.37 40.40 11.1K
12:27 40.40 40.40 40.36 40.37 16.2K
12:28 40.37 40.37 40.34 40.35 23.3K
12:29 40.34 40.36 40.34 40.34 16.3K
12:30 40.35 40.38 40.33 40.38 5.0K
12:31 40.39 40.42 40.37 40.42 12.8K
12:32 40.41 40.42 40.41 40.42 3.2K
12:33 40.40 40.40 40.38 40.38 2.5K
12:34 40.38 40.38 40.35 40.35 2.8K
12:35 40.37 40.39 40.37 40.37 10.3K
12:36 40.39 40.41 40.39 40.41 5.1K
12:37 40.36 40.41 40.36 40.41 4.6K
12:38 40.41 40.42 40.41 40.42 2.3K
12:39 40.41 40.41 40.41 40.41 3.3K
12:40 40.42 40.44 40.42 40.44 4.4K
12:41 40.46 40.47 40.46 40.47 2.7K
12:42 40.46 40.47 40.46 40.47 10.0K
12:43 40.45 40.46 40.45 40.45 1.4K
12:44 40.47 40.47 40.46 40.47 3.3K
12:45 40.47 40.49 40.46 40.49 7.5K
12:46 40.49 40.49 40.49 40.49 11.2K
12:47 40.49 40.50 40.43 40.42 12.6K
12:48 40.44 40.45 40.41 40.41 13.7K
12:49 40.41 40.42 40.39 40.39 11.9K
12:50 40.39 40.39 40.36 40.38 16.7K
12:51 40.37 40.39 40.36 40.39 13.1K
12:52 40.39 40.40 40.37 40.38 12.9K
12:53 40.37 40.37 40.35 40.35 19.2K
12:54 40.36 40.37 40.36 40.36 6.8K
12:55 40.36 40.38 40.36 40.35 22.2K
12:56 40.41 40.43 40.41 40.43 9.2K
12:57 40.40 40.41 40.40 40.40 5.9K
12:58 40.43 40.43 40.42 40.43 7.0K
12:59 40.43 40.43 40.43 40.42 10.9K
13:00 40.44 40.44 40.42 40.42 12.5K
13:01 40.42 40.42 40.40 40.42 15.8K
13:02 40.40 40.40 40.37 40.37 13.3K
13:03 40.38 40.38 40.36 40.37 12.3K
13:04 40.37 40.39 40.36 40.38 10.8K
13:05 40.38 40.38 40.34 40.34 44.5K
13:06 40.34 40.36 40.34 40.36 10.5K
13:07 40.32 40.32 40.31 40.31 15.3K
13:08 40.31 40.31 40.30 40.30 10.5K
13:09 40.30 40.32 40.30 40.32 3.9K
13:10 40.33 40.33 40.32 40.32 8.4K
13:11 40.32 40.35 40.32 40.35 7.5K
13:12 40.35 40.38 40.35 40.38 10.7K
13:13 40.38 40.40 40.38 40.39 18.3K
13:14 40.40 40.40 40.37 40.38 10.6K
13:15 40.37 40.41 40.37 40.41 4.5K
13:16 40.41 40.41 40.41 40.41 0.7K
13:17 40.42 40.42 40.39 40.40 33.6K
13:18 40.41 40.41 40.38 40.38 3.1K
13:20 40.35 40.36 40.35 40.36 1.0K
13:21 40.38 40.40 40.38 40.40 3.8K
13:22 40.39 40.41 40.39 40.41 0.9K
13:23 40.42 40.42 40.42 40.42 1.7K
13:24 40.42 40.42 40.39 40.40 15.0K
13:25 40.42 40.42 40.38 40.38 28.2K
13:26 40.38 40.40 40.36 40.39 28.9K
13:27 40.39 40.39 40.37 40.37 25.2K
13:28 40.39 40.39 40.34 40.34 14.5K
13:29 40.34 40.34 40.32 40.32 11.4K
13:30 40.30 40.32 40.30 40.32 26.4K
13:31 40.30 40.30 40.28 40.28 21.6K
13:32 40.30 40.32 40.29 40.28 13.8K
13:33 40.29 40.34 40.29 40.32 24.8K
13:34 40.33 40.34 40.32 40.33 21.9K
13:35 40.33 40.33 40.32 40.33 9.0K
13:36 40.33 40.33 40.28 40.31 16.2K
13:37 40.31 40.31 40.23 40.24 55.4K
13:38 40.24 40.26 40.24 40.26 13.2K
13:39 40.26 40.28 40.26 40.28 13.7K
13:40 40.27 40.29 40.27 40.29 16.3K
13:41 40.29 40.29 40.27 40.28 14.8K
13:42 40.27 40.27 40.21 40.21 20.3K
13:43 40.20 40.21 40.19 40.19 31.8K
13:44 40.21 40.27 40.21 40.27 9.2K
13:45 40.27 40.30 40.25 40.30 15.2K
13:46 40.28 40.28 40.27 40.27 12.4K
13:47 40.29 40.31 40.28 40.31 9.6K
13:48 40.31 40.34 40.30 40.30 24.3K
13:49 40.31 40.33 40.31 40.33 11.0K
13:50 40.32 40.34 40.32 40.34 12.9K
13:51 40.35 40.36 40.32 40.36 12.7K
13:52 40.36 40.36 40.35 40.35 2.1K
13:53 40.36 40.36 40.36 40.36 10.6K
13:54 40.37 40.38 40.36 40.36 10.5K
13:55 40.35 40.35 40.32 40.32 14.4K
13:56 40.31 40.31 40.31 40.31 4.8K
13:57 40.31 40.33 40.31 40.33 14.5K
13:58 40.35 40.35 40.35 40.35 0.6K
13:59 40.37 40.37 40.36 40.36 11.4K
14:00 40.37 40.40 40.37 40.40 22.1K
14:01 40.38 40.38 40.36 40.36 10.6K
14:02 40.36 40.36 40.35 40.35 8.6K
14:03 40.36 40.36 40.33 40.33 12.8K
14:04 40.34 40.36 40.34 40.36 8.3K
14:05 40.34 40.38 40.34 40.38 12.4K
14:06 40.37 40.39 40.35 40.37 17.0K
14:07 40.40 40.46 40.40 40.44 10.5K
14:08 40.44 40.44 40.43 40.43 13.8K
14:09 40.43 40.43 40.38 40.38 18.3K
14:10 40.38 40.40 40.38 40.40 9.7K
14:11 40.40 40.41 40.39 40.41 10.8K
14:12 40.40 40.40 40.34 40.34 23.3K
14:13 40.35 40.35 40.31 40.33 10.1K
14:14 40.32 40.34 40.31 40.34 13.7K
14:15 40.34 40.37 40.34 40.37 15.1K
14:16 40.39 40.39 40.39 40.39 3.0K
14:17 40.42 40.42 40.38 40.38 2.7K
14:18 40.39 40.43 40.39 40.40 14.9K
14:19 40.41 40.42 40.41 40.42 10.4K
14:20 40.43 40.43 40.40 40.40 31.9K
14:21 40.40 40.42 40.40 40.42 16.0K
14:22 40.42 40.42 40.41 40.41 19.1K
14:23 40.43 40.43 40.42 40.42 10.5K
14:24 40.42 40.42 40.38 40.39 21.2K
14:25 40.39 40.39 40.38 40.38 11.2K
14:26 40.38 40.38 40.36 40.36 18.8K
14:27 40.38 40.40 40.38 40.39 17.3K
14:28 40.42 40.43 40.40 40.43 19.6K
14:29 40.43 40.45 40.43 40.45 15.4K
14:30 40.44 40.46 40.44 40.46 10.8K
14:31 40.46 40.51 40.46 40.51 7.3K
14:32 40.50 40.52 40.50 40.51 31.0K
14:33 40.51 40.52 40.48 40.49 16.4K
14:34 40.49 40.49 40.44 40.44 11.1K
14:35 40.43 40.49 40.43 40.49 7.2K
14:36 40.50 40.51 40.50 40.51 7.1K
14:37 40.48 40.52 40.48 40.52 9.4K
14:38 40.53 40.54 40.53 40.53 10.1K
14:39 40.53 40.55 40.53 40.52 7.7K
14:40 40.52 40.53 40.52 40.53 2.3K
14:41 40.51 40.51 40.48 40.50 11.8K
14:42 40.51 40.51 40.51 40.51 1.2K
14:43 40.52 40.53 40.52 40.53 13.9K
14:44 40.54 40.55 40.54 40.55 8.7K
14:45 40.55 40.58 40.55 40.57 20.3K
14:46 40.58 40.58 40.58 40.58 2.3K
14:47 40.57 40.59 40.57 40.59 5.0K
14:48 40.59 40.59 40.58 40.58 4.3K
14:49 40.59 40.59 40.59 40.59 7.3K
14:50 40.60 40.63 40.60 40.63 3.3K
14:51 40.62 40.64 40.62 40.64 14.3K
14:52 40.62 40.62 40.61 40.61 4.7K
14:53 40.60 40.60 40.60 40.60 2.0K
14:54 40.62 40.65 40.62 40.64 41.1K
14:55 40.62 40.62 40.59 40.59 13.6K
14:56 40.59 40.61 40.58 40.58 10.5K
14:57 40.60 40.63 40.60 40.63 2.5K
14:58 40.64 40.64 40.60 40.60 1.8K
14:59 40.60 40.61 40.60 40.60 19.6K
15:00 40.60 40.60 40.57 40.57 10.5K
15:01 40.56 40.57 40.56 40.57 21.7K
15:02 40.56 40.56 40.55 40.54 5.4K
15:03 40.56 40.56 40.56 40.56 3.3K
15:04 40.54 40.56 40.54 40.56 8.9K
15:05 40.61 40.64 40.61 40.64 10.9K
15:06 40.64 40.66 40.64 40.66 9.9K
15:07 40.62 40.64 40.62 40.63 3.4K
15:08 40.63 40.63 40.60 40.60 5.3K
15:09 40.60 40.64 40.60 40.64 7.2K
15:10 40.64 40.65 40.62 40.65 12.7K
15:11 40.63 40.65 40.63 40.65 9.0K
15:12 40.64 40.66 40.64 40.65 5.8K
15:13 40.66 40.66 40.65 40.65 1.3K
15:14 40.64 40.67 40.64 40.67 2.6K
15:15 40.66 40.67 40.66 40.67 18.8K
15:16 40.68 40.71 40.68 40.71 15.4K
15:17 40.71 40.74 40.70 40.71 48.4K
15:18 40.71 40.74 40.71 40.74 16.6K
15:19 40.74 40.74 40.72 40.72 7.4K
15:20 40.71 40.74 40.71 40.74 26.1K
15:21 40.73 40.74 40.73 40.74 8.1K
15:22 40.74 40.75 40.72 40.72 40.8K
15:23 40.71 40.80 40.71 40.76 64.3K
15:24 40.75 40.75 40.74 40.73 9.1K
15:25 40.74 40.75 40.74 40.74 6.0K
15:26 40.75 40.76 40.75 40.76 4.3K
15:27 40.77 40.78 40.77 40.78 2.3K
15:28 40.78 40.78 40.78 40.78 6.6K
15:29 40.78 40.78 40.75 40.76 9.6K
15:30 40.77 40.77 40.75 40.75 18.1K
15:31 40.76 40.76 40.68 40.68 2.6K
15:32 40.70 40.70 40.66 40.67 9.5K
15:33 40.67 40.67 40.63 40.65 14.3K
15:34 40.67 40.69 40.66 40.68 24.6K
15:35 40.69 40.70 40.69 40.70 4.8K
15:36 40.72 40.72 40.72 40.72 0.2K
15:37 40.73 40.73 40.69 40.69 11.5K
15:38 40.68 40.68 40.65 40.66 13.1K
15:39 40.67 40.67 40.67 40.67 14.2K
15:40 40.66 40.69 40.65 40.68 4.8K
15:42 40.71 40.72 40.71 40.71 4.9K
15:43 40.68 40.68 40.65 40.67 7.9K
15:44 40.67 40.67 40.66 40.67 17.5K
15:45 40.67 40.67 40.67 40.67 2.9K
15:46 40.68 40.72 40.68 40.71 6.0K
15:47 40.71 40.71 40.70 40.70 3.5K
15:48 40.74 40.74 40.74 40.74 4.9K
15:49 40.76 40.76 40.73 40.75 7.4K
15:50 40.76 40.76 40.71 40.75 30.9K
15:51 40.73 40.73 40.70 40.71 5.1K
15:52 40.70 40.70 40.68 40.69 9.3K
15:53 40.70 40.70 40.68 40.69 10.6K
15:54 40.69 40.71 40.69 40.69 20.6K
15:55 40.72 40.73 40.72 40.73 16.6K
15:56 40.73 40.73 40.70 40.70 8.1K
15:57 40.71 40.71 40.67 40.70 14.1K
15:58 40.70 40.77 40.69 40.77 15.3K
15:59 40.76 40.80 40.75 40.80 42.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし