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 37.07 37.07 36.98 37.05 46.3K
09:32 37.07 37.07 37.03 37.05 5.8K
09:33 37.11 37.11 37.11 37.11 0.2K
09:34 37.11 37.11 37.11 37.11 3.7K
09:35 37.14 37.14 37.05 37.05 6.8K
09:36 37.04 37.07 37.04 37.07 1.3K
09:37 37.12 37.12 37.10 37.10 5.8K
09:38 37.11 37.11 37.10 37.10 2.0K
09:39 37.12 37.20 37.12 37.20 15.6K
09:40 37.14 37.22 37.13 37.22 4.5K
09:41 37.20 37.22 37.20 37.22 1.0K
09:42 37.20 37.22 37.19 37.19 2.9K
09:43 37.18 37.19 37.18 37.19 2.5K
09:44 37.17 37.17 37.17 37.17 0.1K
09:45 37.17 37.17 37.15 37.15 0.8K
09:46 37.13 37.15 37.10 37.12 3.3K
09:47 37.16 37.16 37.15 37.15 8.8K
09:48 37.14 37.16 37.12 37.16 10.9K
09:49 37.14 37.14 37.12 37.12 5.7K
09:50 37.09 37.09 37.08 37.09 0.7K
09:51 37.10 37.10 37.07 37.09 2.8K
09:52 37.10 37.11 37.08 37.11 2.0K
09:53 37.11 37.13 37.11 37.11 4.2K
09:54 37.15 37.15 37.15 37.15 1.0K
09:55 37.15 37.15 37.15 37.15 0.9K
09:56 37.20 37.20 37.20 37.20 0.9K
09:57 37.23 37.23 37.22 37.22 1.5K
09:58 37.23 37.28 37.22 37.28 6.9K
09:59 37.28 37.29 37.28 37.29 2.5K
10:00 37.27 37.31 37.27 37.28 2.6K
10:01 37.32 37.36 37.32 37.36 14.7K
10:02 37.38 37.38 37.37 37.37 2.6K
10:03 37.30 37.34 37.30 37.34 0.6K
10:04 37.36 37.37 37.36 37.37 0.7K
10:05 37.29 37.31 37.26 37.26 7.5K
10:06 37.28 37.33 37.28 37.28 3.5K
10:07 37.31 37.31 37.23 37.23 1.2K
10:08 37.21 37.22 37.21 37.22 2.6K
10:09 37.27 37.27 37.26 37.26 2.1K
10:10 37.26 37.26 37.26 37.26 3.4K
10:11 37.33 37.33 37.33 37.33 0.7K
10:12 37.40 37.40 37.39 37.40 18.3K
10:13 37.39 37.39 37.39 37.39 1.7K
10:14 37.43 37.43 37.40 37.40 2.7K
10:15 37.43 37.43 37.43 37.43 3.5K
10:16 37.46 37.46 37.42 37.42 5.1K
10:17 37.40 37.40 37.36 37.36 3.0K
10:18 37.34 37.34 37.34 37.34 0.4K
10:19 37.34 37.34 37.34 37.34 0.3K
10:20 37.35 37.35 37.35 37.35 2.4K
10:21 37.36 37.36 37.36 37.36 11.6K
10:22 37.30 37.32 37.30 37.32 5.3K
10:23 37.36 37.36 37.36 37.36 1.9K
10:24 37.34 37.34 37.34 37.34 1.8K
10:25 37.34 37.34 37.33 37.33 0.4K
10:26 37.37 37.37 37.28 37.28 1.6K
10:27 37.28 37.29 37.26 37.29 2.2K
10:28 37.29 37.30 37.29 37.30 0.8K
10:29 37.26 37.26 37.26 37.26 1.7K
10:30 37.33 37.33 37.32 37.32 0.5K
10:31 37.31 37.31 37.31 37.31 0.6K
10:32 37.29 37.32 37.29 37.32 18.6K
10:33 37.29 37.29 37.28 37.28 1.1K
10:34 37.30 37.34 37.30 37.34 1.3K
10:35 37.34 37.34 37.34 37.34 3.3K
10:36 37.35 37.37 37.35 37.36 4.0K
10:37 37.36 37.36 37.35 37.35 3.1K
10:38 37.37 37.37 37.37 37.37 2.1K
10:39 37.33 37.33 37.33 37.33 0.3K
10:40 37.34 37.34 37.30 37.30 2.8K
10:41 37.25 37.25 37.19 37.19 5.9K
10:42 37.16 37.16 37.15 37.15 11.4K
10:43 37.05 37.05 37.05 37.05 3.1K
10:44 37.05 37.05 37.02 37.04 1.8K
10:45 37.11 37.11 37.11 37.11 7.5K
10:46 37.06 37.06 36.97 36.97 6.4K
10:48 36.99 36.99 36.99 36.99 0.5K
10:49 36.97 36.99 36.95 36.96 5.3K
10:50 36.96 36.96 36.85 36.86 6.0K
10:51 36.75 36.76 36.75 36.76 8.0K
10:52 36.80 36.80 36.77 36.77 4.8K
10:53 36.67 36.72 36.66 36.70 5.1K
10:54 36.70 36.70 36.70 36.70 2.2K
10:55 36.71 36.74 36.65 36.65 6.5K
10:57 36.60 36.60 36.60 36.60 2.7K
10:58 36.64 36.64 36.59 36.61 2.9K
10:59 36.69 36.69 36.69 36.69 0.5K
11:00 36.68 36.76 36.68 36.76 8.1K
11:01 36.76 36.79 36.74 36.74 5.4K
11:02 36.61 36.67 36.61 36.66 3.7K
11:03 36.68 36.69 36.68 36.69 0.4K
11:04 36.73 36.73 36.73 36.73 1.1K
11:05 36.71 36.71 36.64 36.69 1.3K
11:06 36.69 36.69 36.69 36.69 1.3K
11:09 36.77 36.77 36.77 36.77 0.3K
11:10 36.80 36.81 36.79 36.79 2.0K
11:11 36.78 36.80 36.78 36.80 0.6K
11:12 36.81 36.81 36.81 36.81 1.6K
11:13 36.83 36.83 36.83 36.83 2.0K
11:15 36.89 36.89 36.87 36.87 4.7K
11:16 36.87 36.89 36.87 36.89 18.7K
11:17 36.89 36.89 36.89 36.89 1.7K
11:19 36.82 36.84 36.79 36.79 2.7K
11:20 36.72 36.75 36.72 36.75 1.9K
11:22 36.73 36.73 36.73 36.73 0.8K
11:23 36.78 36.78 36.78 36.78 1.1K
11:24 36.79 36.81 36.75 36.81 5.2K
11:26 36.75 36.75 36.75 36.75 0.7K
11:28 36.81 36.81 36.81 36.81 0.1K
11:29 36.77 36.77 36.75 36.75 2.7K
11:30 36.76 36.78 36.76 36.77 1.4K
11:32 36.82 36.82 36.82 36.82 0.2K
11:33 36.87 36.94 36.87 36.94 14.7K
11:34 37.00 37.01 36.98 37.01 1.6K
11:35 36.95 36.95 36.95 36.95 1.0K
11:36 36.94 36.94 36.91 36.94 2.3K
11:37 36.89 36.89 36.89 36.89 0.2K
11:38 36.97 36.97 36.95 36.95 11.3K
11:39 37.01 37.01 36.99 36.99 5.1K
11:40 36.95 36.97 36.94 36.94 9.0K
11:41 36.95 36.95 36.95 36.95 2.1K
11:44 37.03 37.03 37.03 37.03 0.1K
11:45 37.04 37.04 37.04 37.04 0.8K
11:46 37.05 37.05 37.05 37.05 1.2K
11:47 37.05 37.05 37.05 37.05 0.2K
11:49 37.06 37.06 37.06 37.06 0.8K
11:50 37.06 37.08 37.06 37.08 1.7K
11:51 37.14 37.14 37.09 37.09 0.3K
11:52 37.13 37.13 37.13 37.13 2.2K
11:53 37.12 37.12 37.12 37.12 0.3K
11:54 37.02 37.02 36.99 36.99 3.1K
11:57 36.92 36.92 36.92 36.92 0.4K
11:58 36.93 36.94 36.92 36.92 3.2K
11:59 36.95 36.96 36.95 36.96 1.8K
12:00 36.89 36.93 36.89 36.93 5.1K
12:01 36.97 36.97 36.94 36.94 4.1K
12:03 36.92 36.92 36.92 36.92 0.3K
12:04 36.90 36.90 36.90 36.90 0.4K
12:06 36.97 36.97 36.97 36.97 1.6K
12:09 36.92 36.92 36.92 36.92 1.2K
12:11 36.99 37.04 36.99 37.04 6.8K
12:12 37.03 37.03 37.03 37.03 0.3K
12:14 36.98 36.98 36.98 36.98 8.2K
12:16 36.98 36.98 36.98 36.98 0.4K
12:17 36.97 36.97 36.97 36.97 0.7K
12:18 36.89 36.92 36.89 36.92 1.1K
12:24 37.03 37.03 37.01 37.01 1.6K
12:25 36.99 36.99 36.99 36.99 0.3K
12:26 36.97 36.97 36.97 36.97 0.3K
12:27 36.97 36.97 36.97 36.97 0.5K
12:28 36.97 36.97 36.96 36.96 3.7K
12:29 36.96 36.99 36.96 36.99 0.3K
12:30 36.99 36.99 36.98 36.98 2.1K
12:31 37.01 37.01 37.01 37.01 1.2K
12:32 36.95 36.95 36.95 36.95 1.8K
12:35 36.94 36.97 36.94 36.97 7.0K
12:38 36.95 37.05 36.95 37.05 5.8K
12:39 37.04 37.04 37.03 37.03 1.5K
12:40 37.01 37.01 37.01 37.01 0.2K
12:41 37.05 37.05 37.05 37.05 0.6K
12:44 37.12 37.12 37.09 37.09 1.8K
12:46 37.06 37.06 37.06 37.06 0.5K
12:47 37.07 37.09 37.07 37.09 0.9K
12:48 37.07 37.07 37.06 37.06 1.0K
12:51 37.10 37.10 37.10 37.10 1.4K
12:52 37.17 37.17 37.16 37.16 6.4K
12:53 37.19 37.22 37.19 37.21 21.0K
12:54 37.22 37.24 37.22 37.23 13.8K
12:55 37.26 37.26 37.26 37.26 0.5K
12:56 37.21 37.22 37.21 37.22 2.9K
12:57 37.24 37.24 37.24 37.24 1.4K
12:58 37.25 37.25 37.23 37.23 2.3K
12:59 37.23 37.23 37.19 37.19 1.6K
13:00 37.18 37.18 37.17 37.17 3.8K
13:01 37.13 37.13 37.13 37.13 1.3K
13:02 37.17 37.17 37.15 37.15 0.7K
13:04 37.19 37.19 37.19 37.19 1.2K
13:05 37.18 37.18 37.17 37.17 0.4K
13:06 37.16 37.16 37.13 37.15 7.6K
13:07 37.14 37.14 37.14 37.14 1.0K
13:08 37.18 37.20 37.18 37.20 2.8K
13:09 37.12 37.12 37.12 37.12 37.7K
13:10 37.12 37.12 37.08 37.08 12.4K
13:12 37.07 37.07 37.06 37.06 1.1K
13:14 37.05 37.06 37.05 37.05 2.1K
13:17 37.02 37.02 37.02 37.02 3.1K
13:18 37.02 37.02 37.02 37.02 1.6K
13:19 36.97 36.97 36.97 36.97 4.0K
13:20 37.01 37.03 37.01 37.03 7.0K
13:21 37.01 37.01 36.99 36.99 1.3K
13:22 36.99 36.99 36.97 36.97 0.4K
13:23 36.98 36.98 36.98 36.98 0.9K
13:25 36.97 36.99 36.97 36.99 0.5K
13:26 37.01 37.01 37.01 37.01 0.5K
13:27 37.05 37.05 37.05 37.05 3.5K
13:28 37.06 37.06 37.06 37.06 0.2K
13:29 37.03 37.03 37.03 37.03 0.5K
13:30 37.07 37.07 37.07 37.07 2.2K
13:31 37.04 37.04 37.03 37.03 1.1K
13:32 37.01 37.01 37.00 37.01 1.3K
13:33 37.04 37.04 37.04 37.04 3.5K
13:34 37.04 37.08 37.04 37.08 10.5K
13:35 37.10 37.10 37.08 37.08 5.4K
13:36 37.09 37.09 37.08 37.08 1.5K
13:37 37.09 37.10 37.09 37.09 3.5K
13:38 37.10 37.10 37.10 37.10 3.7K
13:39 37.13 37.13 37.13 37.13 2.0K
13:40 37.14 37.17 37.14 37.17 24.6K
13:41 37.18 37.18 37.17 37.17 2.4K
13:43 37.17 37.17 37.17 37.17 1.7K
13:44 37.12 37.12 37.12 37.12 2.2K
13:45 37.13 37.13 37.13 37.13 7.3K
13:46 37.03 37.03 37.02 37.02 2.9K
13:47 37.02 37.03 37.02 37.03 1.4K
13:48 37.01 37.01 37.01 37.01 3.9K
13:50 36.96 36.97 36.96 36.97 2.7K
13:52 36.97 36.97 36.97 36.97 0.5K
13:53 36.98 36.98 36.96 36.96 1.4K
13:54 36.98 36.98 36.98 36.98 0.2K
13:55 36.97 36.97 36.97 36.97 0.6K
13:57 36.97 36.97 36.96 36.96 1.2K
13:59 36.95 36.95 36.95 36.95 0.3K
14:00 36.94 36.95 36.94 36.94 1.7K
14:02 36.96 36.96 36.96 36.96 0.4K
14:03 36.94 36.94 36.94 36.94 0.5K
14:07 36.96 36.96 36.96 36.96 0.3K
14:08 36.95 36.95 36.95 36.95 0.4K
14:09 36.96 36.96 36.96 36.96 1.8K
14:10 36.97 36.97 36.97 36.97 0.1K
14:11 36.93 36.94 36.93 36.94 4.3K
14:13 36.96 36.96 36.95 36.96 0.8K
14:14 36.97 36.97 36.96 36.96 0.4K
14:17 37.02 37.02 37.02 37.02 1.0K
14:18 36.99 36.99 36.98 36.98 2.5K
14:20 36.97 36.97 36.97 36.97 0.3K
14:21 37.00 37.00 37.00 37.00 0.3K
14:23 37.04 37.04 37.03 37.03 1.5K
14:24 37.03 37.03 37.03 37.03 0.3K
14:26 37.00 37.00 37.00 37.00 0.2K
14:27 37.01 37.01 37.01 37.01 0.2K
14:28 36.97 36.97 36.94 36.94 4.1K
14:29 36.95 36.95 36.95 36.95 1.1K
14:31 37.00 37.00 36.98 36.98 3.3K
14:34 36.99 36.99 36.99 36.99 0.2K
14:36 37.00 37.00 37.00 37.00 0.4K
14:39 36.97 36.97 36.93 36.93 0.6K
14:42 36.95 36.95 36.95 36.95 0.1K
14:44 36.94 36.94 36.94 36.94 1.0K
14:48 37.00 37.00 37.00 37.00 0.2K
14:51 37.01 37.01 37.01 37.01 0.8K
14:52 37.01 37.01 37.01 37.01 1.3K
14:53 37.01 37.04 37.01 37.04 1.7K
14:54 37.02 37.02 37.01 37.02 2.1K
14:55 37.01 37.01 37.01 37.01 0.6K
14:56 37.00 37.00 37.00 36.99 0.4K
14:58 36.99 36.99 36.99 36.99 0.5K
15:00 36.99 36.99 36.99 36.99 11.0K
15:01 37.02 37.02 37.01 37.01 1.5K
15:02 36.96 36.96 36.96 36.96 0.5K
15:03 36.95 36.96 36.95 36.96 1.3K
15:04 36.96 36.96 36.96 36.96 3.1K
15:05 36.97 36.97 36.94 36.94 1.4K
15:06 36.95 36.97 36.95 36.97 0.9K
15:07 36.95 36.95 36.95 36.95 0.3K
15:08 36.95 37.00 36.95 37.00 3.6K
15:10 37.01 37.01 37.01 37.01 1.0K
15:11 37.02 37.02 36.99 36.99 4.9K
15:12 37.01 37.01 37.01 37.01 0.4K
15:13 36.96 36.96 36.95 36.95 2.3K
15:15 36.97 36.97 36.97 36.97 0.4K
15:16 37.00 37.01 37.00 37.01 2.0K
15:17 37.00 37.00 37.00 37.00 1.1K
15:18 37.02 37.02 37.02 37.02 1.4K
15:19 37.05 37.05 37.05 37.05 0.4K
15:20 37.02 37.06 37.02 37.06 1.3K
15:21 37.04 37.05 37.04 37.05 1.4K
15:22 37.05 37.05 37.03 37.03 1.9K
15:23 37.07 37.07 37.07 37.07 0.9K
15:24 37.06 37.08 37.06 37.08 0.8K
15:25 37.05 37.05 37.05 37.05 1.5K
15:27 37.08 37.08 37.08 37.08 1.0K
15:30 37.10 37.14 37.10 37.14 2.3K
15:31 37.12 37.12 37.11 37.11 1.9K
15:32 37.10 37.13 37.10 37.11 1.4K
15:33 37.10 37.10 37.10 37.10 0.6K
15:34 37.09 37.09 37.09 37.09 0.6K
15:35 37.05 37.05 37.01 37.01 2.0K
15:36 37.01 37.01 37.00 37.00 3.7K
15:37 37.05 37.06 37.05 37.06 3.2K
15:38 37.08 37.08 37.05 37.05 9.9K
15:39 37.05 37.06 37.04 37.06 2.5K
15:40 37.07 37.07 37.06 37.06 3.2K
15:41 37.08 37.09 37.08 37.09 0.9K
15:42 37.08 37.08 37.07 37.07 7.8K
15:43 37.10 37.10 37.04 37.04 2.7K
15:44 37.04 37.04 37.02 37.02 8.6K
15:45 37.05 37.05 37.05 37.05 0.1K
15:46 37.03 37.03 37.01 37.01 3.3K
15:47 37.02 37.02 36.98 36.98 5.1K
15:48 36.93 36.94 36.90 36.90 7.2K
15:49 36.92 36.92 36.92 36.92 3.3K
15:50 36.95 36.95 36.93 36.95 6.1K
15:51 36.92 36.92 36.92 36.92 3.3K
15:52 36.88 36.89 36.88 36.89 4.7K
15:53 36.90 36.92 36.90 36.92 2.5K
15:54 36.91 36.91 36.91 36.91 1.1K
15:55 36.91 36.94 36.91 36.94 14.3K
15:56 36.94 36.94 36.92 36.93 6.4K
15:57 36.92 36.92 36.91 36.91 10.5K
15:58 36.91 36.92 36.90 36.91 4.5K
15:59 36.93 36.99 36.93 36.98 19.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし