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 37.50 37.50 37.43 37.47 63.0K
09:31 37.46 37.54 37.43 37.43 9.0K
09:32 37.44 37.44 37.38 37.40 7.4K
09:33 37.39 37.44 37.35 37.44 9.2K
09:34 37.40 37.45 37.40 37.40 13.0K
09:35 37.36 37.38 37.29 37.29 12.7K
09:36 37.29 37.30 37.28 37.28 2.2K
09:37 37.27 37.27 37.19 37.19 21.9K
09:38 37.25 37.26 37.19 37.26 10.4K
09:39 37.28 37.32 37.28 37.31 5.9K
09:40 37.23 37.25 37.22 37.25 27.3K
09:41 37.16 37.39 37.12 37.33 71.5K
09:42 37.39 37.44 37.39 37.39 22.8K
09:43 37.22 37.27 37.22 37.27 7.1K
09:44 37.32 37.39 37.32 37.38 6.2K
09:46 37.29 37.29 37.29 37.29 1.7K
09:47 37.34 37.34 37.30 37.30 4.2K
09:48 37.27 37.29 37.21 37.29 2.8K
09:49 37.31 37.37 37.31 37.37 9.8K
09:50 37.29 37.33 37.29 37.33 1.9K
09:51 37.31 37.38 37.31 37.35 12.8K
09:52 37.38 37.44 37.38 37.42 15.8K
09:53 37.42 37.48 37.42 37.42 4.4K
09:54 37.41 37.50 37.41 37.50 10.1K
09:55 37.50 37.54 37.50 37.54 2.2K
09:56 37.60 37.60 37.59 37.60 13.3K
09:57 37.59 37.60 37.55 37.55 4.7K
09:58 37.54 37.55 37.54 37.55 3.2K
09:59 37.61 37.61 37.57 37.57 7.3K
10:00 37.57 37.61 37.55 37.57 7.4K
10:01 37.56 37.60 37.56 37.57 5.4K
10:02 37.55 37.59 37.55 37.59 6.3K
10:03 37.53 37.59 37.53 37.59 7.9K
10:04 37.60 37.61 37.60 37.60 2.0K
10:05 37.61 37.62 37.61 37.62 2.1K
10:06 37.62 37.64 37.59 37.59 2.6K
10:07 37.57 37.57 37.54 37.57 1.5K
10:08 37.55 37.57 37.55 37.55 11.2K
10:09 37.50 37.50 37.37 37.37 10.1K
10:10 37.37 37.43 37.33 37.33 6.7K
10:11 37.38 37.38 37.38 37.38 3.1K
10:12 37.32 37.32 37.27 37.27 4.8K
10:13 37.27 37.27 37.23 37.23 1.6K
10:14 37.28 37.28 37.20 37.24 5.2K
10:15 37.26 37.26 37.16 37.16 2.7K
10:16 37.15 37.26 37.15 37.26 3.3K
10:17 37.30 37.30 37.26 37.28 5.2K
10:19 37.34 37.36 37.33 37.36 2.4K
10:20 37.37 37.41 37.37 37.41 3.7K
10:21 37.39 37.41 37.39 37.41 4.1K
10:22 37.47 37.48 37.42 37.46 7.2K
10:23 37.51 37.55 37.51 37.54 5.7K
10:24 37.56 37.56 37.56 37.56 0.5K
10:25 37.56 37.60 37.56 37.60 5.6K
10:26 37.55 37.55 37.55 37.55 0.1K
10:27 37.52 37.56 37.52 37.55 6.3K
10:29 37.53 37.53 37.53 37.53 1.1K
10:30 37.52 37.52 37.49 37.49 2.7K
10:31 37.49 37.49 37.47 37.47 1.6K
10:32 37.44 37.45 37.43 37.45 8.0K
10:34 37.44 37.46 37.44 37.46 2.1K
10:35 37.44 37.44 37.44 37.44 1.1K
10:36 37.45 37.47 37.45 37.47 0.6K
10:37 37.53 37.54 37.53 37.54 1.2K
10:38 37.53 37.53 37.51 37.51 2.7K
10:39 37.44 37.44 37.44 37.44 1.0K
10:42 37.47 37.47 37.47 37.47 0.2K
10:43 37.48 37.48 37.48 37.48 1.1K
10:45 37.46 37.46 37.40 37.42 3.2K
10:46 37.46 37.46 37.46 37.46 0.9K
10:47 37.48 37.49 37.48 37.49 3.5K
10:48 37.43 37.43 37.43 37.43 1.6K
10:49 37.43 37.43 37.43 37.43 2.4K
10:51 37.36 37.36 37.36 37.36 1.7K
10:53 37.30 37.30 37.30 37.30 1.3K
10:54 37.30 37.30 37.30 37.30 0.3K
10:55 37.34 37.34 37.34 37.34 0.3K
10:56 37.34 37.37 37.34 37.37 3.7K
10:57 37.39 37.39 37.37 37.37 1.6K
11:00 37.39 37.45 37.39 37.44 4.0K
11:01 37.45 37.45 37.45 37.45 13.7K
11:02 37.44 37.53 37.44 37.53 0.8K
11:03 37.55 37.55 37.54 37.54 1.9K
11:04 37.55 37.57 37.55 37.56 2.4K
11:05 37.56 37.57 37.56 37.57 8.2K
11:06 37.61 37.62 37.59 37.59 6.3K
11:07 37.56 37.59 37.54 37.55 4.6K
11:08 37.51 37.51 37.48 37.48 0.7K
11:09 37.49 37.49 37.49 37.49 0.9K
11:10 37.46 37.47 37.46 37.47 1.6K
11:11 37.44 37.44 37.44 37.44 0.4K
11:12 37.45 37.45 37.45 37.45 1.6K
11:13 37.43 37.43 37.43 37.43 0.2K
11:14 37.42 37.44 37.42 37.44 34.6K
11:15 37.43 37.45 37.43 37.45 2.6K
11:17 37.43 37.47 37.43 37.46 5.1K
11:18 37.45 37.50 37.45 37.50 1.4K
11:21 37.47 37.48 37.47 37.48 7.6K
11:23 37.37 37.37 37.35 37.35 0.3K
11:24 37.34 37.38 37.33 37.38 1.7K
11:25 37.41 37.41 37.41 37.41 0.3K
11:26 37.36 37.36 37.36 37.36 0.2K
11:27 37.32 37.32 37.30 37.32 2.8K
11:28 37.30 37.30 37.25 37.25 3.2K
11:29 37.28 37.28 37.28 37.28 1.3K
11:31 37.22 37.22 37.22 37.22 1.2K
11:32 37.29 37.29 37.29 37.28 0.9K
11:33 37.33 37.33 37.33 37.33 0.2K
11:34 37.30 37.30 37.22 37.22 8.2K
11:35 37.23 37.23 37.22 37.22 0.4K
11:36 37.17 37.17 37.16 37.16 2.0K
11:37 37.13 37.15 37.13 37.15 1.8K
11:38 37.14 37.16 37.14 37.16 1.3K
11:40 37.16 37.16 37.16 37.16 0.9K
11:42 37.21 37.23 37.21 37.23 2.5K
11:43 37.27 37.29 37.27 37.29 4.9K
11:45 37.31 37.31 37.31 37.31 0.1K
11:46 37.28 37.28 37.28 37.28 1.2K
11:47 37.19 37.19 37.19 37.19 0.8K
11:48 37.18 37.20 37.18 37.20 1.1K
11:49 37.23 37.23 37.20 37.23 6.2K
11:50 37.15 37.15 37.15 37.15 0.6K
11:51 37.16 37.16 37.16 37.16 1.5K
11:52 37.10 37.11 37.10 37.11 1.5K
11:53 37.10 37.10 37.10 37.10 1.4K
11:54 37.10 37.10 37.10 37.10 0.6K
11:55 37.09 37.09 37.09 37.09 0.4K
11:56 37.10 37.10 37.10 37.10 0.4K
11:58 37.10 37.14 37.10 37.12 3.4K
11:59 37.14 37.14 37.13 37.13 0.5K
12:01 37.12 37.12 37.11 37.11 0.4K
12:02 37.15 37.15 37.15 37.15 0.4K
12:03 37.13 37.13 37.12 37.12 0.5K
12:05 37.12 37.12 37.12 37.12 0.2K
12:06 37.12 37.12 37.07 37.09 2.2K
12:07 37.13 37.14 37.11 37.14 1.8K
12:08 37.17 37.17 37.17 37.17 2.0K
12:09 37.19 37.19 37.19 37.19 0.7K
12:11 37.25 37.25 37.24 37.24 1.3K
12:14 37.18 37.20 37.18 37.20 1.0K
12:15 37.25 37.25 37.25 37.25 0.7K
12:16 37.24 37.24 37.24 37.24 2.0K
12:19 37.20 37.20 37.20 37.20 0.5K
12:20 37.16 37.16 37.16 37.16 0.3K
12:21 37.21 37.21 37.20 37.20 1.6K
12:22 37.20 37.20 37.17 37.17 1.4K
12:23 37.14 37.14 37.14 37.14 0.1K
12:24 37.16 37.16 37.14 37.14 4.9K
12:26 37.12 37.12 37.12 37.12 1.0K
12:27 37.14 37.14 37.14 37.14 0.5K
12:29 37.18 37.18 37.18 37.18 10.7K
12:30 37.17 37.17 37.17 37.17 0.3K
12:31 37.13 37.13 37.13 37.13 0.3K
12:33 37.11 37.11 37.11 37.11 0.7K
12:34 37.17 37.17 37.17 37.17 3.6K
12:35 37.20 37.20 37.20 37.20 2.4K
12:36 37.21 37.21 37.21 37.21 0.2K
12:37 37.20 37.20 37.18 37.20 3.7K
12:38 37.19 37.20 37.18 37.18 1.3K
12:39 37.18 37.18 37.18 37.18 5.5K
12:40 37.19 37.19 37.17 37.17 0.9K
12:42 37.11 37.11 37.11 37.11 0.6K
12:44 37.18 37.20 37.18 37.20 1.9K
12:45 37.21 37.22 37.21 37.22 2.1K
12:47 37.21 37.21 37.21 37.21 0.3K
12:49 37.21 37.23 37.21 37.23 0.2K
12:50 37.23 37.23 37.20 37.20 2.0K
12:52 37.24 37.24 37.24 37.24 2.3K
12:54 37.24 37.25 37.24 37.25 7.4K
12:56 37.27 37.40 37.27 37.40 12.9K
12:57 37.39 37.43 37.39 37.43 1.3K
12:58 37.39 37.39 37.39 37.39 0.6K
12:59 37.38 37.40 37.38 37.40 3.1K
13:01 37.38 37.38 37.38 37.37 0.5K
13:02 37.32 37.32 37.32 37.32 2.5K
13:03 37.28 37.28 37.28 37.28 8.7K
13:08 37.23 37.26 37.23 37.26 0.2K
13:09 37.25 37.25 37.23 37.25 1.3K
13:12 37.25 37.25 37.25 37.25 0.4K
13:13 37.23 37.23 37.23 37.23 4.5K
13:14 37.22 37.22 37.22 37.22 0.6K
13:15 37.21 37.23 37.21 37.21 1.4K
13:16 37.20 37.20 37.20 37.20 0.9K
13:17 37.22 37.22 37.22 37.22 0.1K
13:18 37.25 37.25 37.25 37.25 0.7K
13:19 37.23 37.25 37.23 37.25 0.8K
13:20 37.28 37.28 37.28 37.28 0.6K
13:24 37.26 37.26 37.26 37.26 0.9K
13:25 37.26 37.26 37.24 37.26 1.7K
13:26 37.24 37.25 37.24 37.25 0.5K
13:28 37.23 37.23 37.23 37.23 0.5K
13:29 37.21 37.21 37.21 37.21 0.2K
13:30 37.21 37.21 37.17 37.17 1.9K
13:31 37.16 37.16 37.12 37.12 1.4K
13:32 37.14 37.14 37.14 37.14 1.1K
13:35 37.05 37.05 37.05 37.05 4.0K
13:36 37.04 37.04 37.04 37.04 2.3K
13:37 36.99 37.04 36.99 37.04 1.2K
13:38 37.00 37.01 37.00 37.01 1.6K
13:39 36.95 36.96 36.92 36.96 11.1K
13:40 37.00 37.00 36.99 36.99 1.0K
13:43 37.05 37.05 37.03 37.03 2.2K
13:44 37.06 37.06 37.06 37.06 4.9K
13:48 37.03 37.03 37.03 37.03 1.1K
13:52 37.04 37.04 37.03 37.03 2.0K
13:55 37.07 37.07 37.07 37.07 0.3K
13:56 37.02 37.02 37.02 37.02 0.1K
13:57 37.03 37.03 37.03 37.03 2.2K
13:59 36.98 36.98 36.98 36.98 0.1K
14:00 37.00 37.00 37.00 37.00 0.1K
14:01 36.96 36.96 36.96 36.96 0.7K
14:03 37.06 37.06 37.05 37.05 3.6K
14:04 37.04 37.04 37.00 37.00 2.4K
14:05 37.03 37.03 37.03 37.03 0.2K
14:06 37.04 37.05 37.04 37.05 1.0K
14:07 37.08 37.08 37.08 37.08 1.7K
14:09 37.04 37.08 37.04 37.08 1.1K
14:10 37.08 37.08 37.08 37.08 1.5K
14:11 37.07 37.07 37.07 37.07 2.1K
14:14 36.98 36.98 36.97 36.97 2.5K
14:15 36.90 36.93 36.90 36.93 7.3K
14:16 36.93 36.94 36.92 36.94 1.6K
14:17 36.89 36.89 36.89 36.89 4.5K
14:18 36.85 36.92 36.85 36.92 0.6K
14:19 36.95 36.95 36.93 36.93 1.3K
14:20 36.93 36.93 36.92 36.92 1.9K
14:21 36.91 36.91 36.91 36.91 1.0K
14:22 36.84 36.84 36.82 36.83 5.1K
14:23 36.84 36.84 36.84 36.84 2.4K
14:24 36.85 36.85 36.85 36.85 0.4K
14:25 36.80 36.82 36.80 36.82 2.5K
14:27 36.81 36.81 36.81 36.81 0.9K
14:29 36.76 36.76 36.70 36.73 2.3K
14:30 36.64 36.77 36.64 36.77 3.2K
14:31 36.74 36.76 36.74 36.76 1.9K
14:32 36.72 36.72 36.69 36.69 1.3K
14:33 36.64 36.67 36.64 36.67 4.7K
14:34 36.55 36.56 36.55 36.56 1.6K
14:35 36.54 36.54 36.50 36.50 11.4K
14:36 36.42 36.49 36.42 36.49 3.4K
14:37 36.58 36.58 36.58 36.58 4.8K
14:38 36.56 36.61 36.54 36.54 0.9K
14:39 36.44 36.45 36.43 36.43 5.8K
14:40 36.42 36.42 36.40 36.39 1.5K
14:41 36.42 36.42 36.42 36.42 2.4K
14:44 36.36 36.36 36.36 36.36 1.4K
14:45 36.41 36.41 36.41 36.41 1.9K
14:46 36.42 36.42 36.41 36.41 2.4K
14:47 36.38 36.38 36.38 36.38 0.3K
14:48 36.54 36.54 36.54 36.54 2.8K
14:49 36.54 36.56 36.54 36.56 1.0K
14:50 36.61 36.67 36.61 36.65 3.4K
14:51 36.68 36.68 36.67 36.67 12.1K
14:53 36.63 36.63 36.61 36.61 1.1K
14:55 36.51 36.51 36.51 36.51 6.3K
14:56 36.48 36.48 36.48 36.48 0.8K
14:57 36.44 36.44 36.44 36.44 5.0K
15:00 36.58 36.58 36.58 36.58 0.5K
15:01 36.56 36.60 36.56 36.60 2.3K
15:02 36.61 36.61 36.59 36.59 1.0K
15:04 36.57 36.57 36.57 36.57 0.7K
15:06 36.63 36.65 36.63 36.65 3.4K
15:07 36.67 36.67 36.67 36.67 0.9K
15:09 36.62 36.62 36.62 36.62 1.7K
15:10 36.60 36.60 36.60 36.60 0.6K
15:11 36.64 36.65 36.64 36.65 0.4K
15:13 36.59 36.59 36.59 36.59 0.3K
15:14 36.65 36.65 36.62 36.62 1.5K
15:15 36.61 36.61 36.59 36.59 2.0K
15:16 36.54 36.54 36.54 36.54 0.9K
15:18 36.53 36.53 36.53 36.53 0.7K
15:19 36.51 36.53 36.51 36.53 0.7K
15:20 36.56 36.56 36.55 36.55 0.9K
15:22 36.48 36.48 36.44 36.48 2.9K
15:23 36.47 36.47 36.47 36.47 0.1K
15:24 36.47 36.48 36.47 36.48 1.9K
15:25 36.51 36.51 36.51 36.51 1.1K
15:26 36.52 36.52 36.50 36.50 0.7K
15:27 36.50 36.50 36.50 36.50 2.1K
15:28 36.49 36.49 36.48 36.48 0.7K
15:29 36.48 36.48 36.48 36.48 0.2K
15:30 36.54 36.56 36.54 36.56 1.9K
15:31 36.56 36.59 36.56 36.58 2.3K
15:32 36.57 36.57 36.57 36.57 2.1K
15:33 36.59 36.59 36.59 36.59 1.0K
15:36 36.64 36.65 36.64 36.64 6.8K
15:37 36.64 36.65 36.64 36.65 3.9K
15:38 36.76 36.76 36.72 36.72 9.2K
15:39 36.71 36.71 36.71 36.71 3.0K
15:40 36.71 36.74 36.71 36.74 0.7K
15:41 36.74 36.74 36.74 36.74 0.9K
15:42 36.70 36.70 36.70 36.70 0.7K
15:43 36.74 36.74 36.74 36.74 1.4K
15:44 36.79 36.79 36.78 36.78 3.6K
15:45 36.75 36.76 36.75 36.75 1.9K
15:46 36.73 36.73 36.70 36.70 1.4K
15:47 36.72 36.72 36.72 36.72 1.3K
15:48 36.70 36.70 36.70 36.70 0.7K
15:49 36.66 36.67 36.66 36.66 2.6K
15:50 36.69 36.69 36.67 36.67 2.7K
15:51 36.70 36.70 36.65 36.66 5.8K
15:52 36.64 36.65 36.62 36.65 3.7K
15:53 36.63 36.63 36.62 36.62 0.7K
15:54 36.65 36.65 36.62 36.62 0.9K
15:55 36.62 36.62 36.55 36.56 3.9K
15:56 36.57 36.59 36.56 36.59 1.2K
15:57 36.60 36.61 36.58 36.61 2.0K
15:58 36.62 36.66 36.62 36.66 5.8K
15:59 36.66 36.67 36.62 36.67 28.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし