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 42.43 42.44 42.39 42.41 82.4K
09:31 42.43 42.43 42.41 42.41 5.9K
09:32 42.44 42.44 42.43 42.42 4.1K
09:33 42.35 42.36 42.35 42.36 1.2K
09:34 42.36 42.36 42.30 42.30 7.4K
09:35 42.34 42.34 42.27 42.30 14.4K
09:36 42.28 42.28 42.23 42.24 18.1K
09:37 42.27 42.28 42.27 42.27 6.0K
09:38 42.29 42.31 42.29 42.29 4.1K
09:39 42.28 42.32 42.28 42.32 2.6K
09:40 42.32 42.32 42.25 42.26 6.8K
09:41 42.28 42.28 42.25 42.26 7.9K
09:42 42.26 42.27 42.24 42.27 5.9K
09:43 42.27 42.27 42.22 42.22 3.4K
09:44 42.25 42.27 42.22 42.27 10.9K
09:45 42.26 42.26 42.25 42.26 2.1K
09:46 42.26 42.26 42.26 42.26 1.8K
09:47 42.36 42.36 42.33 42.36 4.5K
09:48 42.36 42.41 42.35 42.41 10.6K
09:49 42.40 42.43 42.40 42.43 4.4K
09:50 42.42 42.44 42.41 42.41 3.4K
09:51 42.41 42.41 42.37 42.37 6.5K
09:52 42.36 42.40 42.36 42.40 0.8K
09:53 42.42 42.44 42.41 42.44 7.0K
09:54 42.44 42.44 42.41 42.41 6.3K
09:55 42.37 42.38 42.37 42.38 16.4K
09:56 42.39 42.39 42.34 42.34 2.9K
09:57 42.36 42.38 42.35 42.38 2.8K
09:58 42.37 42.37 42.36 42.36 2.5K
09:59 42.35 42.35 42.34 42.34 1.8K
10:00 42.36 42.36 42.33 42.36 7.1K
10:01 42.36 42.36 42.31 42.33 9.2K
10:02 42.33 42.33 42.32 42.33 3.1K
10:03 42.35 42.40 42.35 42.40 7.7K
10:04 42.42 42.43 42.41 42.41 4.5K
10:05 42.41 42.41 42.40 42.39 10.8K
10:06 42.39 42.39 42.39 42.39 8.7K
10:07 42.40 42.41 42.40 42.40 2.7K
10:08 42.41 42.41 42.39 42.39 5.0K
10:09 42.39 42.40 42.38 42.38 2.4K
10:10 42.39 42.39 42.36 42.36 1.6K
10:11 42.35 42.35 42.32 42.33 7.6K
10:12 42.32 42.35 42.32 42.35 10.1K
10:13 42.36 42.37 42.36 42.36 3.9K
10:14 42.39 42.41 42.39 42.41 4.9K
10:15 42.41 42.41 42.41 42.41 7.2K
10:16 42.38 42.38 42.35 42.36 6.0K
10:17 42.38 42.39 42.37 42.39 1.4K
10:18 42.37 42.37 42.35 42.35 3.6K
10:19 42.35 42.35 42.32 42.32 5.6K
10:20 42.32 42.32 42.28 42.28 5.6K
10:21 42.30 42.32 42.30 42.32 5.0K
10:22 42.28 42.29 42.28 42.28 1.5K
10:23 42.29 42.30 42.29 42.30 3.0K
10:24 42.30 42.31 42.29 42.30 4.6K
10:25 42.27 42.27 42.27 42.27 12.6K
10:26 42.24 42.25 42.24 42.25 7.4K
10:27 42.27 42.27 42.26 42.26 1.9K
10:28 42.24 42.24 42.19 42.19 7.5K
10:29 42.15 42.16 42.09 42.13 22.8K
10:30 42.14 42.14 42.06 42.10 20.9K
10:31 42.14 42.15 42.14 42.15 5.3K
10:32 42.16 42.19 42.14 42.18 10.0K
10:33 42.19 42.23 42.19 42.23 3.7K
10:34 42.22 42.22 42.19 42.21 14.3K
10:35 42.16 42.17 42.16 42.16 2.9K
10:36 42.18 42.19 42.18 42.19 3.2K
10:37 42.20 42.20 42.17 42.17 4.5K
10:38 42.18 42.20 42.18 42.19 4.0K
10:39 42.23 42.28 42.23 42.28 2.0K
10:40 42.28 42.29 42.28 42.29 5.9K
10:41 42.27 42.27 42.26 42.26 1.6K
10:42 42.25 42.25 42.25 42.25 1.2K
10:44 42.28 42.29 42.25 42.25 3.3K
10:45 42.24 42.25 42.23 42.23 13.1K
10:46 42.25 42.25 42.25 42.25 1.5K
10:47 42.23 42.23 42.22 42.22 1.9K
10:48 42.22 42.25 42.22 42.25 4.8K
10:49 42.23 42.23 42.20 42.20 2.3K
10:50 42.19 42.20 42.19 42.20 5.6K
10:51 42.19 42.20 42.19 42.20 2.1K
10:52 42.22 42.25 42.22 42.25 2.0K
10:53 42.25 42.27 42.25 42.27 2.5K
10:54 42.32 42.32 42.32 42.32 0.2K
10:55 42.32 42.34 42.31 42.34 21.4K
10:56 42.33 42.34 42.31 42.32 8.3K
10:57 42.32 42.32 42.30 42.31 5.0K
10:59 42.30 42.30 42.30 42.30 2.8K
11:00 42.30 42.30 42.28 42.29 7.7K
11:01 42.29 42.29 42.28 42.28 3.7K
11:02 42.29 42.29 42.29 42.29 0.4K
11:03 42.29 42.31 42.29 42.31 4.4K
11:04 42.32 42.32 42.30 42.31 1.7K
11:05 42.29 42.30 42.29 42.29 1.8K
11:06 42.27 42.27 42.26 42.26 2.1K
11:07 42.30 42.33 42.30 42.33 5.1K
11:08 42.29 42.29 42.28 42.28 2.4K
11:09 42.28 42.31 42.28 42.30 1.1K
11:10 42.30 42.30 42.30 42.30 4.6K
11:11 42.30 42.33 42.30 42.33 5.6K
11:12 42.33 42.33 42.30 42.32 4.4K
11:13 42.33 42.37 42.33 42.36 3.1K
11:14 42.37 42.37 42.36 42.36 2.7K
11:15 42.35 42.35 42.33 42.34 2.7K
11:16 42.38 42.38 42.38 42.38 1.4K
11:17 42.37 42.37 42.35 42.37 4.4K
11:18 42.36 42.36 42.36 42.35 2.0K
11:19 42.33 42.33 42.33 42.33 3.2K
11:20 42.31 42.31 42.30 42.30 7.9K
11:21 42.28 42.29 42.28 42.29 3.4K
11:22 42.29 42.29 42.27 42.27 4.6K
11:23 42.26 42.27 42.26 42.27 2.2K
11:24 42.25 42.25 42.24 42.25 13.1K
11:25 42.23 42.23 42.23 42.23 2.6K
11:26 42.23 42.23 42.22 42.22 1.1K
11:27 42.23 42.23 42.22 42.22 2.5K
11:28 42.22 42.22 42.22 42.22 1.8K
11:29 42.23 42.23 42.22 42.22 1.8K
11:30 42.22 42.25 42.22 42.25 0.9K
11:31 42.25 42.31 42.25 42.31 18.2K
11:32 42.34 42.34 42.34 42.34 8.2K
11:33 42.33 42.34 42.32 42.33 6.9K
11:34 42.36 42.36 42.35 42.35 7.1K
11:35 42.35 42.37 42.34 42.34 3.9K
11:36 42.32 42.34 42.32 42.33 9.7K
11:37 42.33 42.36 42.33 42.35 2.7K
11:38 42.35 42.35 42.33 42.34 1.5K
11:39 42.33 42.33 42.33 42.33 6.5K
11:41 42.33 42.34 42.33 42.33 1.7K
11:42 42.32 42.32 42.29 42.29 5.8K
11:43 42.31 42.33 42.31 42.33 6.2K
11:44 42.34 42.34 42.33 42.33 1.9K
11:45 42.34 42.34 42.33 42.33 1.3K
11:46 42.33 42.33 42.27 42.27 7.4K
11:47 42.27 42.30 42.27 42.30 2.5K
11:48 42.28 42.28 42.28 42.28 0.5K
11:49 42.28 42.28 42.28 42.28 1.2K
11:50 42.31 42.32 42.31 42.32 1.5K
11:51 42.32 42.32 42.32 42.32 1.1K
11:52 42.34 42.34 42.30 42.30 5.3K
11:53 42.30 42.30 42.29 42.29 0.7K
11:54 42.29 42.29 42.29 42.29 0.7K
11:55 42.30 42.31 42.28 42.31 3.7K
11:56 42.31 42.33 42.30 42.33 1.3K
11:57 42.33 42.33 42.31 42.31 16.7K
11:58 42.30 42.31 42.30 42.31 3.2K
11:59 42.30 42.30 42.29 42.29 3.6K
12:00 42.28 42.29 42.27 42.27 6.9K
12:01 42.26 42.26 42.25 42.25 7.3K
12:02 42.23 42.24 42.23 42.24 1.3K
12:03 42.22 42.22 42.21 42.21 0.8K
12:04 42.23 42.25 42.23 42.25 1.3K
12:05 42.24 42.25 42.23 42.24 14.9K
12:06 42.25 42.25 42.20 42.21 14.2K
12:07 42.18 42.23 42.18 42.23 1.8K
12:08 42.24 42.24 42.24 42.24 2.2K
12:10 42.20 42.21 42.19 42.21 7.6K
12:11 42.22 42.22 42.22 42.22 0.6K
12:12 42.21 42.21 42.21 42.21 2.5K
12:13 42.20 42.20 42.20 42.20 0.9K
12:14 42.19 42.20 42.19 42.20 3.1K
12:15 42.20 42.20 42.20 42.20 14.9K
12:16 42.20 42.20 42.19 42.19 0.9K
12:17 42.22 42.22 42.18 42.18 9.1K
12:18 42.18 42.18 42.17 42.17 1.2K
12:19 42.18 42.19 42.14 42.14 6.7K
12:20 42.12 42.12 42.12 42.12 4.5K
12:21 42.14 42.19 42.14 42.19 1.6K
12:22 42.17 42.17 42.16 42.16 5.6K
12:23 42.17 42.18 42.17 42.17 3.5K
12:24 42.14 42.16 42.14 42.16 4.1K
12:27 42.17 42.17 42.17 42.17 2.8K
12:28 42.18 42.21 42.18 42.21 4.4K
12:29 42.23 42.23 42.23 42.23 1.6K
12:30 42.22 42.22 42.22 42.22 6.8K
12:31 42.24 42.24 42.22 42.22 5.2K
12:32 42.21 42.21 42.19 42.21 13.1K
12:33 42.22 42.23 42.21 42.22 3.2K
12:34 42.21 42.21 42.21 42.21 0.9K
12:35 42.20 42.21 42.20 42.21 1.6K
12:36 42.22 42.25 42.22 42.25 1.5K
12:37 42.24 42.25 42.24 42.24 3.5K
12:38 42.25 42.25 42.25 42.25 2.0K
12:39 42.22 42.22 42.21 42.21 5.3K
12:40 42.21 42.21 42.19 42.20 3.6K
12:41 42.21 42.22 42.21 42.21 18.2K
12:42 42.23 42.23 42.23 42.23 1.8K
12:43 42.25 42.26 42.25 42.26 4.8K
12:44 42.26 42.26 42.25 42.25 1.8K
12:45 42.23 42.25 42.23 42.25 20.4K
12:46 42.22 42.22 42.21 42.21 1.6K
12:47 42.22 42.22 42.22 42.22 0.9K
12:48 42.24 42.26 42.24 42.26 1.6K
12:49 42.25 42.26 42.25 42.26 3.2K
12:50 42.28 42.28 42.28 42.28 10.7K
12:51 42.30 42.30 42.30 42.30 2.6K
12:52 42.28 42.28 42.27 42.28 3.1K
12:53 42.26 42.26 42.24 42.26 3.4K
12:54 42.26 42.30 42.26 42.28 2.0K
12:55 42.28 42.31 42.28 42.31 2.4K
12:56 42.30 42.30 42.26 42.27 14.1K
12:57 42.26 42.26 42.25 42.26 2.5K
12:58 42.27 42.28 42.26 42.26 4.3K
12:59 42.28 42.28 42.26 42.26 1.9K
13:00 42.26 42.30 42.26 42.30 21.5K
13:01 42.30 42.31 42.30 42.31 5.6K
13:02 42.30 42.30 42.30 42.30 1.4K
13:03 42.31 42.31 42.31 42.31 2.3K
13:04 42.30 42.30 42.29 42.29 1.4K
13:05 42.30 42.30 42.30 42.30 1.8K
13:06 42.32 42.32 42.32 42.32 11.2K
13:07 42.30 42.30 42.30 42.30 1.2K
13:08 42.28 42.28 42.28 42.28 0.3K
13:09 42.28 42.28 42.28 42.28 4.9K
13:10 42.23 42.24 42.23 42.24 1.1K
13:11 42.24 42.24 42.21 42.21 4.6K
13:12 42.22 42.22 42.22 42.22 10.2K
13:13 42.21 42.21 42.21 42.21 1.1K
13:14 42.21 42.21 42.20 42.21 6.1K
13:15 42.21 42.23 42.21 42.23 0.9K
13:16 42.22 42.24 42.22 42.24 8.3K
13:17 42.23 42.23 42.23 42.23 2.0K
13:18 42.23 42.23 42.18 42.18 4.1K
13:19 42.15 42.15 42.15 42.15 5.0K
13:23 42.17 42.19 42.17 42.18 3.7K
13:24 42.18 42.18 42.18 42.18 1.8K
13:25 42.18 42.18 42.15 42.15 3.6K
13:26 42.15 42.16 42.14 42.16 0.7K
13:27 42.17 42.17 42.17 42.17 1.6K
13:28 42.19 42.20 42.19 42.20 0.4K
13:29 42.23 42.23 42.22 42.22 1.1K
13:30 42.22 42.22 42.22 42.22 0.7K
13:31 42.25 42.25 42.25 42.25 5.5K
13:32 42.27 42.27 42.26 42.26 3.7K
13:33 42.24 42.24 42.24 42.24 1.4K
13:34 42.26 42.26 42.26 42.26 2.1K
13:35 42.28 42.28 42.28 42.28 0.8K
13:36 42.26 42.26 42.24 42.24 1.1K
13:37 42.29 42.31 42.29 42.31 20.3K
13:38 42.31 42.32 42.31 42.32 1.1K
13:39 42.32 42.36 42.32 42.36 4.9K
13:40 42.37 42.50 42.37 42.48 19.6K
13:41 42.52 42.61 42.52 42.61 17.2K
13:42 42.61 42.62 42.59 42.62 13.3K
13:43 42.67 42.69 42.55 42.57 19.4K
13:44 42.56 42.58 42.44 42.49 23.3K
13:45 42.52 42.52 42.44 42.49 16.3K
13:46 42.41 42.42 42.35 42.42 41.9K
13:47 42.44 42.44 42.43 42.44 8.7K
13:48 42.44 42.44 42.43 42.43 4.4K
13:49 42.46 42.50 42.46 42.47 7.1K
13:50 42.48 42.48 42.47 42.47 1.0K
13:51 42.46 42.46 42.43 42.45 14.0K
13:52 42.44 42.44 42.44 42.44 0.6K
13:53 42.47 42.49 42.47 42.48 8.3K
13:54 42.49 42.55 42.49 42.54 1.6K
13:55 42.58 42.58 42.55 42.55 22.6K
13:56 42.53 42.53 42.52 42.52 9.5K
13:57 42.53 42.54 42.52 42.54 4.8K
13:58 42.55 42.55 42.50 42.51 5.1K
13:59 42.58 42.64 42.14 42.14 44.0K
14:00 42.22 42.55 41.92 42.35 170.5K
14:01 42.43 42.43 42.00 42.27 151.5K
14:02 42.41 42.41 42.16 42.28 59.3K
14:03 42.27 42.46 42.27 42.36 60.5K
14:04 42.39 42.46 42.35 42.44 42.1K
14:05 42.43 42.48 42.39 42.46 21.1K
14:06 42.42 42.46 42.27 42.27 23.0K
14:07 42.28 42.34 42.22 42.25 26.8K
14:08 42.25 42.35 42.25 42.35 37.6K
14:09 42.36 42.36 42.23 42.23 18.5K
14:10 42.23 42.28 42.16 42.18 30.2K
14:11 42.19 42.25 42.19 42.25 16.6K
14:12 42.22 42.22 42.10 42.10 39.2K
14:13 42.11 42.13 41.97 41.97 99.3K
14:14 42.05 42.05 41.97 41.97 27.6K
14:15 41.94 41.96 41.80 41.96 92.1K
14:16 42.02 42.12 42.00 42.12 43.3K
14:17 42.16 42.16 42.07 42.07 17.0K
14:18 42.07 42.15 42.07 42.15 10.8K
14:19 42.14 42.18 42.13 42.13 9.9K
14:20 42.12 42.13 42.06 42.09 26.8K
14:21 42.03 42.04 42.02 42.04 16.7K
14:22 42.11 42.26 42.11 42.20 40.6K
14:23 42.19 42.27 42.16 42.26 24.9K
14:24 42.20 42.27 42.20 42.25 28.5K
14:25 42.23 42.29 42.23 42.28 21.9K
14:26 42.29 42.29 42.24 42.25 15.2K
14:27 42.26 42.35 42.26 42.35 16.1K
14:28 42.38 42.38 42.34 42.34 24.5K
14:29 42.34 42.35 42.32 42.35 3.2K
14:30 42.38 42.38 42.20 42.21 14.2K
14:31 42.24 42.24 42.16 42.21 5.9K
14:32 42.16 42.16 42.02 42.04 17.3K
14:33 42.03 42.12 42.03 42.12 10.9K
14:34 42.08 42.08 42.01 42.03 17.8K
14:35 41.99 42.10 41.94 42.10 9.0K
14:36 42.08 42.08 41.95 41.97 16.4K
14:37 42.00 42.00 41.93 42.00 20.9K
14:38 41.98 42.07 41.97 42.02 13.3K
14:39 42.02 42.02 41.91 41.91 14.4K
14:40 41.88 42.01 41.88 41.98 22.5K
14:41 41.90 42.01 41.90 42.00 28.2K
14:42 41.97 41.97 41.85 41.90 45.5K
14:43 41.88 41.93 41.86 41.92 28.4K
14:44 41.92 41.92 41.76 41.84 38.3K
14:45 41.85 41.85 41.73 41.77 66.6K
14:46 41.76 41.86 41.74 41.84 62.3K
14:47 41.78 41.94 41.76 41.94 27.7K
14:48 41.92 42.03 41.92 41.98 35.2K
14:49 41.97 41.97 41.92 41.95 15.2K
14:50 41.88 41.95 41.84 41.85 42.0K
14:51 41.84 41.88 41.84 41.88 8.0K
14:52 41.85 41.85 41.76 41.76 7.7K
14:53 41.78 41.80 41.74 41.76 18.4K
14:54 41.77 41.77 41.66 41.66 29.5K
14:55 41.69 41.82 41.69 41.78 18.1K
14:56 41.79 41.84 41.79 41.84 11.8K
14:57 41.86 41.87 41.81 41.87 17.5K
14:58 41.89 41.95 41.89 41.95 19.5K
14:59 41.94 41.97 41.90 41.96 13.9K
15:00 41.95 42.06 41.95 42.02 55.1K
15:01 42.04 42.14 41.94 42.14 39.5K
15:02 42.11 42.16 42.11 42.12 19.4K
15:03 42.11 42.14 42.09 42.09 10.8K
15:04 42.12 42.15 42.12 42.13 4.2K
15:05 42.20 42.25 42.18 42.23 30.3K
15:06 42.24 42.33 42.24 42.32 72.7K
15:07 42.34 42.34 42.24 42.27 64.3K
15:08 42.33 42.34 42.30 42.30 38.2K
15:09 42.31 42.31 42.26 42.29 44.2K
15:10 42.28 42.35 42.25 42.25 46.1K
15:11 42.24 42.26 42.18 42.22 40.9K
15:12 42.22 42.22 42.18 42.19 13.1K
15:13 42.21 42.21 42.13 42.13 5.2K
15:14 42.11 42.12 42.10 42.10 8.7K
15:15 42.12 42.21 42.12 42.21 18.1K
15:16 42.23 42.27 42.17 42.27 25.5K
15:17 42.24 42.33 42.24 42.25 25.5K
15:18 42.28 42.28 42.17 42.17 20.5K
15:19 42.14 42.15 42.13 42.14 17.5K
15:20 42.20 42.24 42.18 42.24 18.2K
15:21 42.26 42.31 42.24 42.24 17.9K
15:22 42.23 42.24 42.23 42.24 9.4K
15:23 42.25 42.29 42.24 42.28 22.5K
15:24 42.30 42.37 42.29 42.34 35.5K
15:25 42.35 42.48 42.35 42.48 42.0K
15:26 42.50 42.54 42.50 42.54 24.6K
15:27 42.52 42.52 42.45 42.50 35.2K
15:28 42.51 42.52 42.48 42.52 9.2K
15:29 42.51 42.51 42.47 42.49 15.5K
15:30 42.45 42.47 42.37 42.37 26.8K
15:31 42.37 42.39 42.37 42.39 17.3K
15:32 42.41 42.43 42.37 42.43 14.3K
15:33 42.41 42.46 42.41 42.41 44.6K
15:34 42.40 42.41 42.35 42.41 17.0K
15:35 42.45 42.45 42.42 42.44 5.9K
15:36 42.46 42.49 42.46 42.48 15.2K
15:37 42.49 42.51 42.43 42.43 27.5K
15:38 42.41 42.46 42.40 42.42 27.1K
15:39 42.43 42.43 42.38 42.38 12.3K
15:40 42.39 42.42 42.37 42.42 15.8K
15:41 42.45 42.46 42.45 42.45 6.5K
15:42 42.45 42.53 42.45 42.52 30.9K
15:43 42.52 42.53 42.48 42.50 12.1K
15:44 42.51 42.51 42.46 42.47 14.1K
15:45 42.46 42.46 42.39 42.39 14.7K
15:46 42.40 42.43 42.40 42.43 5.7K
15:47 42.44 42.50 42.44 42.50 3.3K
15:48 42.50 42.50 42.45 42.48 5.2K
15:49 42.46 42.48 42.46 42.48 12.1K
15:50 42.51 42.51 42.46 42.51 51.8K
15:51 42.52 42.54 42.51 42.52 19.6K
15:52 42.51 42.51 42.47 42.48 10.1K
15:53 42.49 42.53 42.49 42.53 12.1K
15:54 42.53 42.60 42.53 42.58 29.6K
15:55 42.64 42.64 42.56 42.59 21.5K
15:56 42.59 42.59 42.53 42.53 15.3K
15:57 42.54 42.55 42.52 42.53 14.9K
15:58 42.56 42.57 42.55 42.55 17.3K
15:59 42.58 42.58 42.54 42.57 226.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし