Grayscale Ethereum Mini Trust ETF (ETH)

ETH
🏛️ アメリカ →
42.64
最終更新: 2025-10-03
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 37.01 37.01 36.96 36.97 39.8K
09:31 37.02 37.02 36.99 36.99 2.6K
09:32 37.03 37.05 36.98 36.99 6.3K
09:33 37.04 37.04 36.94 36.94 6.2K
09:34 36.87 36.89 36.87 36.89 2.7K
09:35 36.95 36.95 36.88 36.92 6.3K
09:36 36.86 36.90 36.86 36.90 2.8K
09:37 36.87 36.87 36.85 36.85 4.0K
09:38 36.92 36.97 36.91 36.97 21.2K
09:39 36.93 36.97 36.93 36.94 6.1K
09:40 36.92 36.92 36.86 36.88 2.9K
09:41 36.89 36.93 36.89 36.92 4.5K
09:42 36.96 36.99 36.96 36.99 3.6K
09:43 36.98 37.03 36.98 37.02 2.2K
09:44 37.03 37.15 37.03 37.09 22.3K
09:45 37.17 37.18 37.14 37.18 4.4K
09:46 37.11 37.14 37.09 37.10 3.4K
09:47 37.13 37.19 37.13 37.19 7.6K
09:48 37.23 37.23 37.17 37.17 8.1K
09:49 37.20 37.20 37.16 37.16 21.5K
09:50 37.22 37.22 37.22 37.22 8.2K
09:51 37.23 37.28 37.23 37.28 8.4K
09:52 37.26 37.32 37.26 37.32 12.4K
09:53 37.36 37.36 37.28 37.33 4.8K
09:54 37.35 37.50 37.35 37.50 15.8K
09:55 37.49 37.54 37.46 37.54 5.6K
09:56 37.55 37.58 37.54 37.57 5.3K
09:57 37.60 37.60 37.54 37.54 2.6K
09:58 37.61 37.65 37.61 37.62 2.7K
09:59 37.63 37.63 37.59 37.63 22.9K
10:00 37.65 37.65 37.53 37.59 6.5K
10:01 37.63 37.63 37.60 37.61 16.7K
10:02 37.66 37.68 37.64 37.66 18.7K
10:03 37.69 37.69 37.66 37.66 4.8K
10:04 37.70 37.71 37.70 37.70 5.3K
10:05 37.72 37.74 37.70 37.74 2.7K
10:06 37.71 37.71 37.68 37.70 11.4K
10:07 37.73 37.77 37.70 37.70 4.3K
10:08 37.79 37.79 37.77 37.77 6.3K
10:09 37.83 37.85 37.77 37.77 11.2K
10:10 37.74 38.01 37.74 37.96 25.6K
10:11 37.95 37.96 37.88 37.88 13.8K
10:12 37.86 37.88 37.80 37.84 8.3K
10:13 37.86 37.92 37.86 37.92 5.8K
10:14 37.88 37.98 37.86 37.88 20.4K
10:15 37.87 37.92 37.87 37.92 6.5K
10:16 37.91 37.92 37.90 37.92 9.5K
10:17 37.95 37.97 37.93 37.97 5.6K
10:18 37.96 38.08 37.96 38.08 6.9K
10:19 38.05 38.06 37.99 37.99 9.5K
10:20 38.01 38.01 37.96 37.96 6.0K
10:21 37.94 37.94 37.86 37.86 2.1K
10:22 37.85 37.85 37.82 37.82 1.0K
10:23 37.81 37.88 37.81 37.87 7.0K
10:24 37.91 37.91 37.91 37.91 0.4K
10:25 37.92 37.92 37.90 37.90 5.9K
10:26 37.88 37.97 37.88 37.96 3.0K
10:27 37.97 37.99 37.97 37.99 2.6K
10:28 38.00 38.00 38.00 38.00 0.4K
10:29 37.99 38.00 37.97 38.00 2.4K
10:30 38.00 38.08 37.98 38.06 4.6K
10:31 38.01 38.07 38.01 38.06 7.0K
10:32 38.04 38.10 38.03 38.10 5.5K
10:33 38.07 38.13 38.07 38.13 4.4K
10:34 38.09 38.09 38.08 38.08 2.1K
10:35 38.07 38.13 38.07 38.08 4.9K
10:36 38.09 38.10 38.06 38.06 4.4K
10:37 38.03 38.04 38.03 38.04 0.8K
10:38 38.01 38.01 37.92 37.95 5.4K
10:39 37.96 37.99 37.94 37.94 2.9K
10:40 37.96 37.96 37.93 37.96 2.0K
10:41 37.88 37.94 37.88 37.90 1.8K
10:42 37.86 37.92 37.86 37.92 11.8K
10:43 37.95 37.95 37.90 37.90 5.2K
10:44 37.93 37.94 37.93 37.94 2.0K
10:45 37.97 38.00 37.97 37.99 5.8K
10:46 37.96 37.97 37.89 37.89 3.1K
10:47 37.90 37.92 37.90 37.92 4.4K
10:48 37.90 37.90 37.90 37.90 0.4K
10:49 37.88 37.89 37.88 37.89 3.9K
10:50 37.91 37.91 37.91 37.91 0.3K
10:51 37.93 37.93 37.77 37.77 6.2K
10:52 37.78 37.81 37.66 37.67 5.2K
10:53 37.66 37.74 37.66 37.74 4.6K
10:54 37.73 37.76 37.73 37.76 3.1K
10:55 37.78 37.79 37.77 37.77 3.5K
10:57 37.71 37.71 37.67 37.67 0.6K
10:58 37.67 37.70 37.67 37.70 6.1K
10:59 37.73 37.73 37.73 37.73 1.3K
11:00 37.75 37.75 37.75 37.75 0.8K
11:01 37.78 37.84 37.78 37.84 4.8K
11:02 37.84 37.84 37.84 37.84 0.6K
11:03 37.85 37.85 37.80 37.80 1.9K
11:04 37.83 37.83 37.82 37.83 2.9K
11:05 37.82 37.87 37.82 37.84 26.4K
11:06 37.83 37.83 37.83 37.83 0.3K
11:07 37.81 37.81 37.76 37.76 1.6K
11:08 37.78 37.78 37.76 37.77 5.0K
11:09 37.75 37.75 37.73 37.74 4.6K
11:10 37.67 37.67 37.65 37.65 2.3K
11:11 37.68 37.71 37.68 37.70 3.1K
11:12 37.71 37.71 37.69 37.69 0.9K
11:13 37.70 37.70 37.67 37.67 1.3K
11:14 37.66 37.69 37.66 37.66 5.0K
11:15 37.66 37.66 37.62 37.62 3.9K
11:16 37.68 37.68 37.68 37.67 1.1K
11:17 37.68 37.68 37.68 37.68 5.0K
11:18 37.70 37.70 37.70 37.70 0.3K
11:19 37.71 37.79 37.71 37.79 3.3K
11:21 37.78 37.80 37.75 37.80 2.8K
11:22 37.78 37.78 37.78 37.78 0.2K
11:23 37.81 37.84 37.81 37.84 0.6K
11:24 37.82 37.85 37.82 37.85 10.9K
11:25 37.83 37.83 37.79 37.80 1.8K
11:26 37.80 37.80 37.79 37.79 8.8K
11:27 37.77 37.79 37.77 37.79 1.4K
11:28 37.77 37.80 37.77 37.80 3.9K
11:29 37.87 37.87 37.87 37.87 0.4K
11:30 37.86 37.87 37.84 37.85 1.4K
11:31 37.87 37.91 37.87 37.91 2.1K
11:32 37.91 37.91 37.85 37.85 3.0K
11:33 37.87 37.87 37.87 37.87 1.9K
11:35 37.90 37.90 37.90 37.90 1.1K
11:37 37.87 37.89 37.87 37.89 1.1K
11:38 37.90 37.90 37.90 37.90 0.6K
11:39 37.88 37.88 37.86 37.86 0.4K
11:40 37.84 37.85 37.79 37.79 4.3K
11:41 37.80 37.80 37.80 37.80 3.0K
11:42 37.81 37.81 37.81 37.81 1.9K
11:43 37.86 37.88 37.86 37.88 2.8K
11:44 37.87 37.87 37.87 37.87 0.3K
11:45 37.85 37.85 37.85 37.85 7.3K
11:46 37.83 37.87 37.83 37.85 2.7K
11:47 37.78 37.78 37.76 37.76 3.8K
11:48 37.77 37.77 37.75 37.75 0.7K
11:49 37.80 37.80 37.80 37.80 2.9K
11:51 37.82 37.82 37.82 37.82 0.5K
11:52 37.81 37.81 37.80 37.80 2.3K
11:53 37.82 37.82 37.82 37.82 0.4K
11:54 37.81 37.82 37.81 37.82 6.6K
11:55 37.82 37.82 37.80 37.80 1.2K
11:56 37.81 37.85 37.81 37.85 15.2K
11:57 37.86 37.87 37.83 37.87 4.7K
11:58 37.85 37.85 37.85 37.85 0.7K
11:59 37.86 37.86 37.84 37.84 5.2K
12:00 37.86 37.88 37.85 37.88 1.6K
12:01 37.89 37.89 37.85 37.85 1.1K
12:02 37.90 37.90 37.87 37.88 1.1K
12:03 37.87 37.88 37.85 37.85 6.9K
12:04 37.87 37.87 37.87 37.87 0.3K
12:05 37.87 37.88 37.87 37.88 2.1K
12:07 37.91 37.91 37.91 37.91 1.8K
12:08 37.91 37.94 37.91 37.92 3.0K
12:09 37.94 37.94 37.91 37.91 2.7K
12:10 37.91 37.91 37.91 37.91 0.8K
12:11 37.91 37.91 37.91 37.91 0.2K
12:12 37.91 37.91 37.91 37.91 0.3K
12:13 37.91 37.92 37.88 37.88 6.5K
12:14 37.91 37.92 37.91 37.92 1.4K
12:15 37.91 37.94 37.91 37.93 2.1K
12:16 37.92 37.94 37.92 37.94 1.4K
12:17 37.94 37.96 37.94 37.96 2.2K
12:18 37.97 37.98 37.97 37.98 7.8K
12:19 37.95 37.97 37.95 37.96 1.2K
12:20 37.96 37.98 37.95 37.98 1.9K
12:21 37.99 37.99 37.96 37.96 8.7K
12:22 37.97 37.99 37.97 37.99 3.4K
12:23 38.00 38.01 38.00 38.01 0.7K
12:24 38.01 38.01 38.01 38.01 9.8K
12:25 38.01 38.01 38.01 38.01 1.4K
12:27 38.00 38.00 37.99 37.99 0.7K
12:28 37.99 38.04 37.99 38.03 110.2K
12:29 38.03 38.04 38.03 38.04 3.3K
12:30 38.05 38.07 38.04 38.07 2.7K
12:31 38.05 38.05 38.00 38.00 12.2K
12:32 38.00 38.02 38.00 38.02 2.1K
12:33 38.02 38.03 38.02 38.03 3.0K
12:35 38.04 38.04 38.04 38.04 11.4K
12:38 38.03 38.04 38.03 38.03 2.9K
12:39 38.07 38.07 38.07 38.07 1.9K
12:40 38.12 38.12 38.12 38.12 5.3K
12:41 38.05 38.09 38.05 38.09 8.5K
12:42 38.07 38.08 38.07 38.08 2.1K
12:43 38.13 38.17 38.12 38.17 5.5K
12:44 38.18 38.20 38.16 38.20 6.4K
12:45 38.20 38.20 38.03 38.03 7.9K
12:46 38.03 38.03 37.95 37.97 3.6K
12:47 38.01 38.03 38.01 38.03 3.5K
12:48 38.07 38.07 38.07 38.07 0.2K
12:49 38.12 38.12 38.12 38.12 4.7K
12:50 38.16 38.16 38.15 38.15 2.0K
12:51 38.15 38.16 38.12 38.14 17.3K
12:52 38.10 38.10 38.07 38.09 4.1K
12:53 38.10 38.10 38.06 38.08 5.5K
12:54 38.08 38.08 38.06 38.06 2.4K
12:55 38.07 38.07 38.03 38.05 2.8K
12:56 38.06 38.06 38.00 38.02 6.0K
12:57 38.03 38.08 38.03 38.08 3.6K
12:58 38.07 38.07 38.06 38.06 2.4K
12:59 38.04 38.04 37.98 37.98 3.1K
13:00 37.96 38.01 37.96 38.00 3.1K
13:01 37.96 37.98 37.90 37.98 12.4K
13:02 38.01 38.01 38.01 38.01 1.6K
13:03 38.01 38.02 37.98 37.98 9.7K
13:04 38.03 38.03 37.98 37.98 1.0K
13:05 38.02 38.03 38.02 38.03 0.8K
13:06 38.03 38.03 38.03 38.03 1.0K
13:07 38.04 38.07 38.04 38.06 9.1K
13:08 38.06 38.06 38.02 38.02 11.8K
13:09 38.02 38.03 38.01 38.01 6.4K
13:10 38.05 38.06 38.05 38.06 1.5K
13:11 38.07 38.11 38.07 38.10 9.4K
13:12 38.10 38.10 38.06 38.06 0.8K
13:13 38.06 38.06 38.04 38.05 5.0K
13:14 38.06 38.06 38.05 38.05 4.5K
13:15 38.06 38.08 38.04 38.04 9.4K
13:16 38.10 38.10 38.08 38.08 4.4K
13:17 38.09 38.14 38.09 38.10 6.2K
13:18 38.13 38.13 38.09 38.09 2.1K
13:19 38.13 38.16 38.13 38.14 6.8K
13:20 38.17 38.17 38.12 38.12 1.4K
13:21 38.13 38.18 38.12 38.18 5.0K
13:22 38.16 38.19 38.16 38.19 2.1K
13:23 38.19 38.20 38.14 38.14 3.2K
13:24 38.13 38.13 38.09 38.09 4.5K
13:25 38.11 38.15 38.11 38.15 1.0K
13:26 38.15 38.19 38.15 38.19 5.7K
13:27 38.18 38.19 38.16 38.16 6.3K
13:28 38.16 38.16 38.15 38.15 2.0K
13:29 38.18 38.18 38.18 38.17 5.6K
13:30 38.17 38.18 38.17 38.18 3.4K
13:31 38.15 38.15 38.15 38.15 3.7K
13:32 38.18 38.20 38.13 38.15 19.3K
13:33 38.16 38.18 38.16 38.18 1.4K
13:34 38.20 38.20 38.14 38.17 2.2K
13:35 38.15 38.19 38.15 38.18 6.0K
13:36 38.23 38.26 38.23 38.26 5.2K
13:37 38.26 38.31 38.26 38.31 4.9K
13:38 38.27 38.27 38.25 38.25 2.9K
13:39 38.27 38.27 38.26 38.26 3.4K
13:40 38.24 38.24 38.22 38.22 5.4K
13:41 38.25 38.27 38.25 38.27 3.7K
13:42 38.26 38.26 38.23 38.23 3.4K
13:43 38.23 38.28 38.23 38.28 3.3K
13:44 38.26 38.26 38.22 38.24 4.2K
13:45 38.24 38.30 38.24 38.30 2.4K
13:46 38.28 38.28 38.25 38.25 3.5K
13:47 38.28 38.30 38.27 38.29 3.6K
13:48 38.33 38.35 38.33 38.35 1.6K
13:49 38.36 38.36 38.31 38.32 9.1K
13:50 38.34 38.34 38.28 38.28 5.0K
13:51 38.29 38.31 38.29 38.29 4.1K
13:52 38.29 38.31 38.29 38.29 3.6K
13:53 38.29 38.29 38.29 38.29 1.6K
13:54 38.29 38.29 38.29 38.28 2.0K
13:55 38.29 38.31 38.26 38.30 6.2K
13:56 38.32 38.35 38.32 38.32 2.3K
13:57 38.34 38.34 38.34 38.34 2.5K
13:58 38.32 38.32 38.29 38.31 2.1K
13:59 38.32 38.32 38.30 38.30 4.3K
14:00 38.30 38.34 38.30 38.31 17.6K
14:01 38.30 38.30 38.26 38.26 4.6K
14:02 38.28 38.30 38.26 38.27 3.6K
14:03 38.28 38.29 38.28 38.28 6.5K
14:04 38.26 38.28 38.26 38.28 4.1K
14:05 38.25 38.28 38.24 38.24 3.9K
14:06 38.25 38.31 38.25 38.31 3.2K
14:07 38.30 38.30 38.29 38.29 2.6K
14:08 38.28 38.30 38.28 38.30 1.5K
14:09 38.30 38.31 38.30 38.31 7.9K
14:10 38.31 38.35 38.31 38.35 7.3K
14:11 38.34 38.34 38.33 38.33 5.9K
14:12 38.36 38.36 38.32 38.36 3.4K
14:13 38.35 38.35 38.34 38.35 2.4K
14:14 38.37 38.39 38.37 38.39 2.0K
14:15 38.38 38.38 38.32 38.32 4.7K
14:16 38.34 38.35 38.34 38.35 0.5K
14:17 38.36 38.41 38.36 38.40 5.8K
14:18 38.40 38.40 38.37 38.37 0.8K
14:19 38.38 38.38 38.36 38.35 3.6K
14:20 38.34 38.37 38.33 38.37 6.4K
14:21 38.38 38.38 38.35 38.35 0.6K
14:22 38.35 38.37 38.35 38.36 3.7K
14:23 38.36 38.41 38.36 38.41 18.5K
14:24 38.41 38.42 38.41 38.41 5.8K
14:25 38.40 38.40 38.38 38.38 4.4K
14:26 38.38 38.38 38.36 38.36 7.9K
14:27 38.38 38.39 38.37 38.37 14.5K
14:28 38.35 38.42 38.35 38.42 13.6K
14:29 38.47 38.47 38.47 38.47 10.3K
14:30 38.46 38.46 38.44 38.45 12.2K
14:31 38.46 38.52 38.46 38.52 3.8K
14:32 38.53 38.53 38.49 38.52 8.5K
14:33 38.51 38.51 38.46 38.48 14.0K
14:34 38.45 38.45 38.42 38.44 5.1K
14:35 38.43 38.44 38.43 38.43 3.5K
14:36 38.45 38.45 38.38 38.38 9.5K
14:37 38.33 38.42 38.32 38.42 11.3K
14:38 38.41 38.42 38.39 38.39 1.8K
14:39 38.36 38.39 38.36 38.39 2.5K
14:40 38.39 38.40 38.38 38.39 3.4K
14:41 38.37 38.37 38.35 38.36 5.1K
14:42 38.33 38.34 38.30 38.34 6.7K
14:43 38.37 38.37 38.36 38.36 3.7K
14:44 38.36 38.36 38.34 38.36 4.6K
14:45 38.37 38.37 38.33 38.33 6.2K
14:46 38.37 38.41 38.37 38.39 5.0K
14:47 38.40 38.40 38.38 38.40 3.6K
14:48 38.40 38.40 38.38 38.38 1.1K
14:49 38.38 38.39 38.38 38.39 2.6K
14:50 38.42 38.43 38.40 38.40 4.6K
14:51 38.43 38.47 38.43 38.46 3.9K
14:52 38.48 38.48 38.47 38.47 9.1K
14:53 38.48 38.48 38.47 38.47 3.4K
14:54 38.48 38.48 38.47 38.48 4.6K
14:55 38.47 38.48 38.46 38.46 5.1K
14:56 38.47 38.49 38.47 38.49 5.8K
14:57 38.50 38.52 38.49 38.50 12.1K
14:58 38.50 38.53 38.50 38.53 3.3K
14:59 38.50 38.51 38.49 38.49 2.0K
15:00 38.48 38.50 38.48 38.50 10.3K
15:01 38.44 38.48 38.44 38.48 11.9K
15:02 38.45 38.48 38.45 38.47 8.3K
15:03 38.46 38.46 38.45 38.45 2.7K
15:04 38.51 38.51 38.46 38.48 4.1K
15:05 38.48 38.49 38.46 38.48 5.6K
15:06 38.48 38.51 38.47 38.51 5.8K
15:07 38.51 38.52 38.48 38.48 9.7K
15:08 38.51 38.51 38.49 38.49 5.5K
15:09 38.54 38.57 38.54 38.57 3.5K
15:10 38.58 38.58 38.57 38.58 8.5K
15:11 38.56 38.61 38.56 38.61 5.0K
15:12 38.60 38.61 38.60 38.61 5.5K
15:13 38.62 38.62 38.57 38.57 6.3K
15:14 38.56 38.62 38.56 38.62 13.1K
15:15 38.59 38.60 38.59 38.60 1.8K
15:16 38.61 38.62 38.61 38.61 8.3K
15:17 38.62 38.65 38.61 38.63 10.1K
15:18 38.63 38.63 38.58 38.61 6.2K
15:19 38.62 38.63 38.61 38.63 2.3K
15:20 38.65 38.65 38.62 38.63 6.6K
15:21 38.63 38.67 38.62 38.62 8.0K
15:22 38.63 38.63 38.55 38.55 7.4K
15:23 38.56 38.60 38.55 38.60 4.1K
15:24 38.62 38.62 38.61 38.61 2.7K
15:25 38.62 38.62 38.60 38.61 6.0K
15:26 38.61 38.62 38.60 38.62 2.7K
15:27 38.62 38.62 38.61 38.61 3.5K
15:28 38.61 38.61 38.56 38.56 3.6K
15:29 38.54 38.55 38.53 38.53 4.3K
15:30 38.53 38.54 38.52 38.52 2.0K
15:31 38.52 38.52 38.47 38.51 6.0K
15:32 38.50 38.56 38.50 38.56 4.5K
15:33 38.54 38.55 38.53 38.53 6.8K
15:34 38.53 38.54 38.51 38.52 6.7K
15:35 38.58 38.58 38.58 38.58 0.7K
15:36 38.57 38.61 38.57 38.59 8.5K
15:37 38.57 38.57 38.52 38.53 10.2K
15:38 38.53 38.53 38.47 38.47 5.6K
15:39 38.46 38.46 38.41 38.44 4.3K
15:40 38.46 38.47 38.45 38.46 7.8K
15:41 38.44 38.44 38.43 38.43 3.4K
15:42 38.46 38.46 38.45 38.46 6.0K
15:43 38.45 38.46 38.43 38.43 6.8K
15:44 38.43 38.43 38.41 38.43 7.6K
15:45 38.42 38.42 38.34 38.34 3.8K
15:46 38.34 38.35 38.34 38.34 1.4K
15:47 38.33 38.37 38.33 38.34 15.9K
15:48 38.35 38.37 38.35 38.37 3.2K
15:49 38.36 38.36 38.28 38.30 5.6K
15:50 38.26 38.27 38.23 38.27 9.8K
15:51 38.26 38.33 38.26 38.31 13.6K
15:52 38.31 38.31 38.28 38.28 4.2K
15:53 38.22 38.24 38.22 38.24 6.3K
15:54 38.23 38.24 38.22 38.23 6.8K
15:55 38.22 38.22 38.19 38.21 9.6K
15:56 38.21 38.21 38.18 38.18 6.0K
15:57 38.16 38.18 38.05 38.09 31.1K
15:58 38.16 38.19 38.14 38.19 9.5K
15:59 38.23 38.27 38.18 38.26 44.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし