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 36.64 36.68 36.62 36.62 197.9K
09:31 36.65 36.73 36.63 36.70 10.7K
09:32 36.73 36.76 36.72 36.74 11.1K
09:33 36.76 36.76 36.70 36.70 7.1K
09:34 36.71 36.71 36.66 36.68 16.1K
09:35 36.68 36.75 36.68 36.75 17.0K
09:36 36.77 36.80 36.77 36.80 9.1K
09:37 36.79 36.82 36.76 36.82 15.3K
09:38 36.83 36.89 36.83 36.89 3.8K
09:39 36.91 36.94 36.90 36.94 17.6K
09:40 36.93 36.93 36.90 36.91 11.2K
09:41 36.92 36.95 36.92 36.95 8.0K
09:42 36.99 36.99 36.94 36.95 5.8K
09:43 36.91 36.94 36.91 36.93 3.2K
09:44 36.95 36.96 36.95 36.96 8.3K
09:45 37.00 37.03 37.00 37.00 6.7K
09:46 37.01 37.05 37.00 37.01 38.9K
09:47 37.00 37.05 37.00 37.05 13.3K
09:48 37.07 37.11 37.05 37.11 14.5K
09:49 37.11 37.11 37.09 37.11 14.0K
09:50 37.14 37.16 37.12 37.12 5.0K
09:51 37.15 37.18 37.14 37.17 12.3K
09:52 37.18 37.20 37.15 37.15 21.1K
09:53 37.14 37.14 37.12 37.13 2.0K
09:54 37.20 37.20 37.19 37.19 6.7K
09:55 37.22 37.22 37.22 37.22 2.2K
09:56 37.20 37.23 37.20 37.23 2.0K
09:57 37.20 37.20 37.16 37.16 6.5K
09:58 37.21 37.21 37.18 37.18 27.4K
09:59 37.14 37.14 37.11 37.11 18.2K
10:00 37.14 37.15 37.13 37.13 5.6K
10:01 37.13 37.14 37.12 37.13 8.3K
10:02 37.12 37.12 37.10 37.10 1.7K
10:03 37.11 37.12 37.06 37.07 3.0K
10:04 37.07 37.09 37.06 37.06 8.8K
10:05 37.04 37.04 36.96 36.98 17.1K
10:06 36.95 36.95 36.90 36.90 3.6K
10:07 36.98 36.99 36.95 36.99 6.1K
10:08 36.96 36.96 36.89 36.90 5.5K
10:09 36.86 36.86 36.85 36.85 1.8K
10:10 36.85 36.92 36.85 36.92 5.9K
10:11 36.88 36.88 36.84 36.84 3.3K
10:12 36.82 36.85 36.82 36.84 3.4K
10:13 36.86 36.86 36.79 36.80 3.8K
10:14 36.79 36.81 36.77 36.78 6.1K
10:15 36.78 36.79 36.68 36.69 4.8K
10:16 36.71 36.73 36.62 36.62 12.8K
10:17 36.58 36.62 36.47 36.59 17.3K
10:18 36.54 36.56 36.51 36.51 3.3K
10:19 36.45 36.48 36.41 36.41 6.7K
10:20 36.39 36.47 36.39 36.42 17.2K
10:21 36.45 36.50 36.45 36.48 12.5K
10:22 36.46 36.49 36.43 36.43 5.3K
10:23 36.41 36.44 36.40 36.44 3.1K
10:24 36.45 36.50 36.45 36.46 6.2K
10:25 36.47 36.55 36.47 36.48 4.3K
10:26 36.46 36.46 36.34 36.36 9.2K
10:27 36.39 36.44 36.38 36.42 9.9K
10:28 36.42 36.44 36.37 36.37 11.1K
10:29 36.35 36.38 36.34 36.35 10.1K
10:30 36.34 36.44 36.34 36.42 15.5K
10:31 36.42 36.43 36.35 36.35 16.3K
10:32 36.31 36.31 36.29 36.31 13.5K
10:33 36.30 36.33 36.30 36.31 2.8K
10:34 36.28 36.34 36.28 36.33 4.2K
10:35 36.31 36.31 36.14 36.21 33.0K
10:36 36.20 36.20 36.10 36.15 19.6K
10:37 36.10 36.14 36.06 36.11 12.7K
10:38 36.03 36.06 36.02 36.06 6.7K
10:39 36.04 36.09 35.99 36.09 17.4K
10:40 36.01 36.01 35.96 35.96 16.6K
10:41 35.98 35.98 35.87 35.94 24.3K
10:42 35.94 35.98 35.92 35.98 7.1K
10:43 35.96 36.00 35.95 36.00 3.9K
10:44 36.00 36.04 35.96 36.04 5.8K
10:45 36.04 36.11 36.04 36.10 10.7K
10:46 36.10 36.12 36.01 36.02 11.1K
10:47 35.96 35.99 35.94 35.95 1.3K
10:48 35.93 35.95 35.87 35.87 4.7K
10:49 35.89 35.96 35.88 35.96 3.5K
10:50 35.95 35.96 35.93 35.93 3.3K
10:52 35.90 35.90 35.89 35.89 1.4K
10:53 35.88 35.90 35.86 35.89 5.8K
10:54 35.87 35.93 35.87 35.92 3.2K
10:55 35.92 35.92 35.91 35.91 2.5K
10:56 35.91 35.96 35.91 35.96 3.7K
10:57 35.96 36.09 35.96 36.09 8.1K
10:58 36.08 36.12 36.08 36.09 8.6K
10:59 36.09 36.09 36.03 36.05 1.5K
11:00 36.02 36.06 35.98 36.06 7.2K
11:01 36.07 36.07 36.06 36.06 2.4K
11:02 35.94 35.98 35.90 35.90 6.9K
11:03 35.90 35.92 35.87 35.89 66.7K
11:04 35.94 35.98 35.94 35.98 31.1K
11:05 36.00 36.05 36.00 36.05 3.4K
11:06 36.03 36.08 36.03 36.06 2.4K
11:07 36.03 36.08 36.03 36.04 3.2K
11:08 36.08 36.08 36.05 36.07 1.7K
11:09 36.02 36.02 36.00 36.00 2.4K
11:10 35.98 36.05 35.98 36.05 3.6K
11:11 36.08 36.10 36.07 36.07 2.3K
11:12 36.09 36.10 36.09 36.10 2.5K
11:13 36.15 36.17 36.15 36.16 1.4K
11:14 36.17 36.17 36.17 36.17 0.8K
11:15 36.16 36.16 36.09 36.09 3.5K
11:16 36.07 36.09 36.07 36.09 4.7K
11:17 36.11 36.13 36.09 36.13 9.2K
11:18 36.18 36.20 36.18 36.20 1.7K
11:19 36.15 36.18 36.15 36.16 1.8K
11:20 36.15 36.15 36.15 36.15 3.3K
11:21 36.10 36.15 36.10 36.15 3.7K
11:22 36.20 36.22 36.20 36.21 4.3K
11:23 36.19 36.19 36.19 36.19 1.0K
11:24 36.24 36.24 36.20 36.21 7.6K
11:25 36.19 36.19 36.17 36.17 0.9K
11:26 36.18 36.22 36.18 36.22 13.8K
11:27 36.19 36.19 36.19 36.19 3.0K
11:29 36.20 36.22 36.20 36.21 12.9K
11:30 36.21 36.25 36.21 36.25 2.2K
11:31 36.24 36.26 36.24 36.25 0.9K
11:32 36.26 36.26 36.25 36.25 2.7K
11:33 36.21 36.21 36.15 36.15 5.0K
11:34 36.28 36.28 36.26 36.26 0.6K
11:36 36.27 36.27 36.27 36.27 0.7K
11:37 36.20 36.20 36.18 36.18 1.6K
11:39 36.15 36.20 36.15 36.20 0.6K
11:40 36.22 36.25 36.22 36.25 7.7K
11:41 36.25 36.27 36.25 36.26 2.9K
11:42 36.23 36.25 36.23 36.24 1.8K
11:43 36.27 36.30 36.27 36.29 2.6K
11:44 36.29 36.31 36.29 36.31 6.1K
11:46 36.33 36.33 36.32 36.32 0.4K
11:47 36.32 36.35 36.32 36.35 4.8K
11:48 36.36 36.36 36.36 36.36 2.6K
11:49 36.37 36.37 36.37 36.37 1.2K
11:50 36.36 36.38 36.36 36.38 2.4K
11:51 36.34 36.39 36.34 36.36 6.2K
11:52 36.40 36.40 36.38 36.38 1.0K
11:53 36.43 36.43 36.43 36.43 0.5K
11:54 36.45 36.45 36.39 36.39 3.5K
11:56 36.38 36.38 36.35 36.35 6.9K
11:57 36.31 36.31 36.28 36.28 0.7K
11:58 36.30 36.30 36.30 36.30 0.2K
11:59 36.28 36.28 36.27 36.27 2.4K
12:00 36.27 36.27 36.27 36.27 1.4K
12:01 36.22 36.26 36.22 36.26 0.6K
12:02 36.28 36.29 36.28 36.29 2.3K
12:03 36.31 36.31 36.31 36.31 1.3K
12:04 36.34 36.34 36.34 36.34 0.3K
12:05 36.34 36.37 36.34 36.37 3.0K
12:06 36.33 36.33 36.30 36.30 2.5K
12:08 36.39 36.40 36.39 36.40 1.1K
12:09 36.41 36.41 36.41 36.41 0.3K
12:10 36.39 36.39 36.36 36.37 11.8K
12:11 36.37 36.37 36.37 36.37 1.1K
12:13 36.34 36.37 36.34 36.36 0.7K
12:15 36.36 36.36 36.36 36.35 0.5K
12:16 36.30 36.30 36.30 36.30 1.1K
12:17 36.32 36.32 36.27 36.27 0.4K
12:18 36.28 36.31 36.28 36.31 0.4K
12:19 36.33 36.33 36.30 36.30 0.6K
12:20 36.30 36.30 36.30 36.30 0.6K
12:21 36.28 36.28 36.26 36.26 0.9K
12:22 36.25 36.27 36.25 36.26 0.7K
12:23 36.23 36.23 36.23 36.23 0.3K
12:24 36.26 36.27 36.26 36.27 0.9K
12:25 36.28 36.28 36.28 36.28 0.6K
12:26 36.21 36.21 36.21 36.21 0.5K
12:27 36.23 36.23 36.23 36.23 0.4K
12:28 36.24 36.27 36.24 36.27 4.4K
12:30 36.32 36.32 36.32 36.32 1.6K
12:31 36.32 36.34 36.32 36.34 2.8K
12:32 36.30 36.30 36.30 36.30 0.1K
12:33 36.29 36.29 36.25 36.25 0.3K
12:34 36.24 36.28 36.24 36.25 1.7K
12:35 36.28 36.28 36.28 36.28 0.1K
12:36 36.27 36.27 36.24 36.24 0.6K
12:37 36.23 36.23 36.16 36.19 8.0K
12:38 36.17 36.17 36.17 36.17 1.0K
12:39 36.19 36.19 36.19 36.19 0.3K
12:40 36.19 36.26 36.19 36.26 0.9K
12:41 36.28 36.28 36.26 36.26 1.7K
12:45 36.22 36.22 36.22 36.22 0.4K
12:46 36.22 36.24 36.22 36.24 1.8K
12:47 36.20 36.20 36.20 36.20 0.6K
12:48 36.20 36.20 36.20 36.20 2.6K
12:49 36.25 36.25 36.25 36.25 1.3K
12:50 36.25 36.25 36.25 36.25 0.4K
12:52 36.30 36.30 36.30 36.30 0.3K
12:53 36.27 36.27 36.25 36.25 2.0K
12:56 36.19 36.19 36.19 36.19 0.1K
12:57 36.17 36.17 36.12 36.12 11.5K
12:58 36.13 36.13 36.12 36.12 1.3K
12:59 36.14 36.14 36.08 36.09 8.9K
13:00 36.05 36.13 36.05 36.13 3.7K
13:02 36.18 36.18 36.18 36.18 1.2K
13:03 36.11 36.11 36.09 36.09 0.5K
13:04 36.11 36.12 36.11 36.12 1.9K
13:06 36.11 36.11 36.11 36.10 0.3K
13:07 36.12 36.16 36.12 36.16 1.7K
13:08 36.15 36.15 36.15 36.15 1.9K
13:09 36.15 36.15 36.14 36.14 4.1K
13:11 36.19 36.21 36.19 36.21 2.0K
13:12 36.22 36.22 36.22 36.22 2.9K
13:14 36.22 36.22 36.22 36.22 1.3K
13:16 36.23 36.25 36.23 36.25 2.3K
13:17 36.26 36.26 36.25 36.25 3.0K
13:18 36.25 36.31 36.25 36.31 4.0K
13:20 36.35 36.37 36.35 36.36 2.8K
13:21 36.32 36.32 36.31 36.31 1.5K
13:22 36.33 36.33 36.31 36.31 4.2K
13:23 36.28 36.32 36.28 36.32 2.4K
13:24 36.30 36.32 36.30 36.32 1.3K
13:25 36.32 36.32 36.32 36.32 1.7K
13:26 36.34 36.34 36.30 36.32 1.4K
13:27 36.32 36.36 36.32 36.35 7.1K
13:29 36.35 36.35 36.35 36.35 0.3K
13:30 36.34 36.34 36.32 36.32 1.3K
13:31 36.35 36.35 36.33 36.33 1.2K
13:32 36.35 36.35 36.32 36.32 1.3K
13:33 36.34 36.34 36.34 36.34 2.3K
13:34 36.26 36.26 36.26 36.26 0.3K
13:35 36.21 36.21 36.21 36.21 0.8K
13:36 36.23 36.23 36.20 36.20 1.1K
13:37 36.16 36.19 36.15 36.19 2.9K
13:38 36.17 36.20 36.17 36.20 1.6K
13:39 36.18 36.19 36.18 36.19 1.0K
13:40 36.14 36.16 36.14 36.14 0.6K
13:41 36.17 36.17 36.17 36.17 0.3K
13:42 36.16 36.16 36.16 36.16 2.2K
13:43 36.17 36.17 36.16 36.17 10.6K
13:44 36.18 36.20 36.18 36.20 3.3K
13:46 36.24 36.26 36.24 36.26 1.2K
13:47 36.26 36.26 36.26 36.26 0.4K
13:48 36.27 36.27 36.26 36.27 3.5K
13:49 36.28 36.28 36.26 36.26 1.9K
13:51 36.25 36.28 36.25 36.25 2.4K
13:52 36.27 36.27 36.27 36.27 0.9K
13:53 36.26 36.28 36.26 36.28 7.3K
13:54 36.27 36.27 36.24 36.24 6.2K
13:55 36.24 36.24 36.22 36.22 6.6K
13:56 36.26 36.26 36.26 36.26 0.9K
13:57 36.26 36.26 36.26 36.26 0.4K
13:58 36.26 36.26 36.24 36.24 1.7K
13:59 36.21 36.21 36.17 36.18 6.7K
14:00 36.14 36.14 36.13 36.13 3.7K
14:01 36.06 36.06 36.04 36.04 1.8K
14:02 36.05 36.05 36.05 36.05 0.8K
14:03 36.07 36.07 36.07 36.07 0.4K
14:04 36.05 36.06 36.04 36.06 2.0K
14:05 36.06 36.08 36.02 36.02 1.1K
14:06 36.00 36.00 36.00 36.00 6.6K
14:08 35.97 36.00 35.96 36.00 2.1K
14:09 35.97 35.97 35.95 35.95 1.6K
14:10 35.98 35.98 35.98 35.98 0.8K
14:11 35.98 35.98 35.98 35.98 0.6K
14:12 36.00 36.00 35.97 35.98 3.2K
14:13 35.98 35.98 35.97 35.98 1.2K
14:14 35.96 35.96 35.96 35.96 2.3K
14:15 35.97 36.00 35.95 36.00 1.9K
14:16 36.01 36.06 36.01 36.05 2.4K
14:17 36.02 36.02 36.02 36.02 1.6K
14:18 36.11 36.11 36.08 36.11 2.2K
14:19 36.07 36.07 36.07 36.07 0.2K
14:21 36.08 36.11 36.08 36.11 1.7K
14:22 36.11 36.11 36.10 36.10 0.7K
14:23 36.07 36.11 36.07 36.11 2.9K
14:24 36.11 36.11 36.11 36.11 1.1K
14:26 36.07 36.10 36.07 36.10 1.7K
14:27 36.11 36.13 36.11 36.13 0.6K
14:28 36.11 36.11 36.09 36.09 0.9K
14:29 36.10 36.10 36.08 36.08 3.0K
14:30 36.07 36.07 36.07 36.07 3.2K
14:34 36.10 36.10 36.05 36.05 6.9K
14:36 36.06 36.07 36.06 36.07 2.6K
14:37 36.07 36.07 36.02 36.02 0.8K
14:38 36.01 36.01 35.99 35.99 1.2K
14:39 35.99 35.99 35.99 35.99 3.2K
14:41 36.05 36.05 36.02 36.02 1.5K
14:42 36.00 36.00 36.00 36.00 1.7K
14:43 36.01 36.01 36.01 36.01 0.2K
14:44 36.00 36.00 36.00 36.00 1.0K
14:45 35.98 35.98 35.95 35.95 3.3K
14:46 35.98 35.98 35.96 35.96 2.0K
14:47 35.91 35.92 35.90 35.90 4.6K
14:48 35.89 35.91 35.89 35.89 1.9K
14:49 35.95 35.95 35.92 35.92 0.6K
14:50 35.89 35.89 35.89 35.89 0.6K
14:51 35.92 35.92 35.88 35.88 1.4K
14:52 35.84 35.84 35.80 35.84 15.4K
14:53 35.85 35.85 35.75 35.75 24.9K
14:54 35.77 35.77 35.71 35.71 8.9K
14:55 35.75 35.75 35.67 35.75 11.5K
14:56 35.78 35.78 35.76 35.77 9.4K
14:57 35.79 35.81 35.79 35.81 1.8K
14:58 35.80 35.80 35.78 35.78 1.3K
15:00 35.81 35.81 35.73 35.73 1.6K
15:01 35.74 35.74 35.67 35.68 10.3K
15:02 35.68 35.72 35.62 35.72 2.0K
15:03 35.80 35.80 35.80 35.80 0.5K
15:04 35.75 35.79 35.75 35.79 1.7K
15:05 35.80 35.80 35.80 35.80 0.4K
15:06 35.76 35.76 35.75 35.75 2.3K
15:07 35.71 35.71 35.71 35.71 2.1K
15:08 35.71 35.72 35.71 35.71 3.6K
15:09 35.75 35.75 35.67 35.67 6.1K
15:10 35.69 35.69 35.64 35.64 10.5K
15:11 35.67 35.68 35.67 35.68 4.2K
15:13 35.69 35.73 35.69 35.73 0.6K
15:14 35.73 35.73 35.73 35.73 0.7K
15:15 35.68 35.70 35.68 35.69 8.1K
15:16 35.72 35.72 35.71 35.71 0.9K
15:17 35.67 35.67 35.66 35.66 3.5K
15:18 35.65 35.65 35.62 35.62 2.9K
15:19 35.65 35.65 35.56 35.63 4.5K
15:20 35.65 35.72 35.65 35.72 2.3K
15:21 35.65 35.65 35.65 35.65 0.1K
15:22 35.62 35.62 35.57 35.57 4.8K
15:23 35.56 35.56 35.55 35.55 3.5K
15:24 35.60 35.60 35.51 35.51 1.8K
15:25 35.54 35.55 35.42 35.43 14.7K
15:26 35.44 35.51 35.44 35.50 3.2K
15:27 35.39 35.46 35.39 35.46 6.9K
15:28 35.44 35.45 35.42 35.42 6.0K
15:29 35.42 35.44 35.41 35.44 3.8K
15:30 35.46 35.55 35.46 35.55 0.9K
15:31 35.64 35.65 35.62 35.65 1.8K
15:32 35.66 35.74 35.66 35.71 40.0K
15:33 35.71 35.71 35.67 35.67 0.5K
15:34 35.63 35.63 35.63 35.63 2.5K
15:35 35.68 35.69 35.65 35.65 2.1K
15:36 35.62 35.62 35.62 35.62 2.1K
15:37 35.63 35.63 35.56 35.56 1.7K
15:38 35.56 35.56 35.56 35.56 0.9K
15:39 35.51 35.51 35.36 35.36 5.1K
15:40 35.42 35.46 35.41 35.46 4.4K
15:41 35.49 35.49 35.48 35.48 2.4K
15:42 35.52 35.55 35.50 35.55 2.8K
15:43 35.53 35.59 35.53 35.57 6.3K
15:44 35.53 35.55 35.50 35.50 2.5K
15:45 35.47 35.48 35.41 35.41 3.0K
15:46 35.42 35.45 35.42 35.43 1.6K
15:47 35.42 35.44 35.41 35.41 8.5K
15:48 35.40 35.42 35.39 35.41 14.0K
15:49 35.41 35.41 35.29 35.29 13.2K
15:50 35.27 35.42 35.27 35.42 13.3K
15:51 35.45 35.45 35.40 35.40 2.7K
15:52 35.35 35.35 35.17 35.17 74.4K
15:53 35.17 35.33 35.11 35.32 31.3K
15:54 35.34 35.38 35.30 35.36 4.8K
15:55 35.33 35.37 35.31 35.31 4.0K
15:56 35.31 35.31 35.22 35.26 7.4K
15:57 35.24 35.25 35.18 35.18 20.1K
15:58 35.20 35.27 35.13 35.13 6.4K
15:59 35.20 35.36 35.20 35.30 611.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし