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 36.89 36.91 36.89 36.90 62.1K
09:31 36.91 36.95 36.90 36.90 13.4K
09:32 36.89 36.94 36.89 36.94 12.6K
09:33 36.96 36.99 36.96 36.99 5.0K
09:34 36.91 36.97 36.91 36.93 7.8K
09:35 36.94 37.00 36.90 37.00 35.0K
09:36 37.04 37.12 37.04 37.08 22.2K
09:37 37.07 37.11 37.02 37.06 52.9K
09:38 37.05 37.07 37.03 37.07 21.0K
09:39 37.09 37.12 37.09 37.12 68.9K
09:40 37.09 37.10 37.08 37.08 11.0K
09:41 37.05 37.06 37.05 37.05 6.4K
09:42 37.08 37.11 37.08 37.10 6.5K
09:43 37.10 37.12 37.10 37.12 6.3K
09:44 37.15 37.15 37.13 37.14 10.3K
09:45 37.14 37.16 37.13 37.16 40.8K
09:46 37.16 37.22 37.16 37.22 6.8K
09:47 37.23 37.29 37.23 37.29 32.9K
09:48 37.30 37.31 37.29 37.31 13.4K
09:49 37.31 37.31 37.24 37.30 11.2K
09:50 37.30 37.30 37.25 37.28 8.7K
09:51 37.26 37.26 37.20 37.20 14.0K
09:52 37.17 37.20 37.15 37.20 4.3K
09:53 37.17 37.29 37.17 37.28 18.5K
09:54 37.27 37.27 37.20 37.21 12.0K
09:55 37.23 37.23 37.13 37.13 23.5K
09:56 37.16 37.16 37.07 37.11 15.2K
09:57 37.07 37.07 36.97 36.99 58.5K
09:58 36.96 37.05 36.96 37.05 18.3K
09:59 37.00 37.00 36.99 36.99 12.2K
10:00 37.06 37.07 37.03 37.06 13.1K
10:01 37.06 37.06 37.00 37.00 5.5K
10:02 37.03 37.03 36.96 36.99 10.5K
10:03 37.05 37.06 37.03 37.06 20.8K
10:04 37.06 37.09 37.06 37.09 15.0K
10:05 37.06 37.07 36.99 37.00 26.8K
10:06 37.02 37.04 36.97 37.03 30.1K
10:07 37.00 37.02 37.00 37.02 10.3K
10:08 37.08 37.08 37.03 37.03 29.4K
10:10 37.06 37.06 37.04 37.04 2.0K
10:11 37.02 37.04 37.01 37.04 7.7K
10:12 37.06 37.12 37.06 37.12 5.8K
10:13 37.11 37.13 37.11 37.13 7.9K
10:14 37.11 37.15 37.09 37.12 32.4K
10:15 37.12 37.12 37.03 37.03 18.9K
10:16 37.03 37.11 37.03 37.09 46.9K
10:17 37.15 37.16 37.12 37.16 16.3K
10:18 37.18 37.19 37.17 37.18 6.2K
10:19 37.19 37.23 37.19 37.23 4.2K
10:20 37.21 37.22 37.20 37.22 2.2K
10:21 37.20 37.24 37.20 37.23 8.6K
10:22 37.23 37.23 37.21 37.23 4.0K
10:23 37.23 37.23 37.19 37.19 14.6K
10:24 37.17 37.18 37.14 37.18 12.5K
10:25 37.15 37.19 37.14 37.16 19.6K
10:26 37.19 37.19 37.19 37.19 0.2K
10:27 37.17 37.19 37.16 37.16 15.2K
10:28 37.15 37.15 37.09 37.10 6.6K
10:29 37.05 37.11 37.05 37.11 11.8K
10:30 37.09 37.09 36.98 36.98 13.9K
10:31 37.01 37.03 36.98 36.99 45.6K
10:32 37.01 37.02 36.97 37.02 15.2K
10:33 37.04 37.07 37.03 37.05 29.3K
10:34 37.08 37.08 37.07 37.07 3.2K
10:35 37.07 37.10 37.04 37.04 8.0K
10:36 37.01 37.06 37.01 37.06 29.9K
10:37 37.10 37.14 37.10 37.11 7.4K
10:38 37.11 37.12 37.11 37.12 5.7K
10:39 37.12 37.12 37.10 37.11 10.4K
10:40 37.10 37.14 37.10 37.14 10.0K
10:41 37.16 37.22 37.15 37.19 20.9K
10:42 37.20 37.21 37.20 37.21 7.6K
10:43 37.20 37.22 37.20 37.21 2.6K
10:44 37.19 37.19 37.19 37.19 1.0K
10:45 37.18 37.20 37.17 37.19 4.8K
10:46 37.20 37.20 37.15 37.15 14.8K
10:47 37.09 37.15 37.09 37.15 7.4K
10:48 37.13 37.13 37.06 37.11 9.1K
10:49 37.10 37.10 37.07 37.10 10.8K
10:50 37.07 37.13 37.07 37.11 12.2K
10:51 37.10 37.14 37.10 37.14 2.1K
10:52 37.15 37.16 37.15 37.16 5.8K
10:53 37.15 37.16 37.13 37.16 14.4K
10:54 37.17 37.23 37.15 37.23 35.3K
10:55 37.21 37.23 37.20 37.23 8.8K
10:56 37.20 37.20 37.18 37.20 15.1K
10:57 37.21 37.22 37.20 37.20 4.6K
10:58 37.18 37.21 37.18 37.20 5.4K
10:59 37.19 37.19 37.19 37.19 3.1K
11:00 37.16 37.19 37.16 37.19 8.4K
11:01 37.18 37.19 37.17 37.17 7.6K
11:02 37.18 37.21 37.18 37.21 10.3K
11:03 37.24 37.24 37.19 37.19 14.1K
11:04 37.24 37.24 37.24 37.24 9.2K
11:05 37.30 37.31 37.30 37.30 14.8K
11:06 37.34 37.35 37.32 37.34 9.6K
11:08 37.37 37.40 37.36 37.40 3.0K
11:09 37.39 37.40 37.39 37.40 5.1K
11:10 37.42 37.44 37.42 37.43 11.4K
11:11 37.46 37.47 37.42 37.42 22.3K
11:12 37.41 37.41 37.32 37.37 21.6K
11:13 37.36 37.36 37.31 37.35 8.7K
11:14 37.37 37.39 37.36 37.39 3.2K
11:15 37.37 37.42 37.37 37.42 10.6K
11:16 37.40 37.43 37.40 37.42 23.1K
11:17 37.43 37.43 37.40 37.41 12.0K
11:18 37.41 37.44 37.39 37.44 21.2K
11:19 37.41 37.47 37.41 37.47 8.0K
11:20 37.47 37.49 37.45 37.49 43.8K
11:21 37.43 37.43 37.39 37.39 4.9K
11:22 37.36 37.36 37.35 37.35 4.0K
11:24 37.31 37.35 37.31 37.34 12.3K
11:25 37.33 37.33 37.33 37.33 1.9K
11:26 37.32 37.32 37.27 37.27 10.9K
11:27 37.25 37.27 37.25 37.25 10.6K
11:28 37.23 37.27 37.22 37.27 15.3K
11:29 37.25 37.26 37.25 37.26 10.1K
11:30 37.27 37.28 37.27 37.28 15.7K
11:31 37.29 37.30 37.28 37.28 18.0K
11:32 37.30 37.30 37.29 37.29 15.7K
11:33 37.29 37.35 37.29 37.35 18.5K
11:34 37.34 37.34 37.28 37.28 15.4K
11:35 37.26 37.28 37.26 37.28 13.6K
11:36 37.34 37.34 37.33 37.33 13.2K
11:37 37.37 37.41 37.37 37.41 11.6K
11:38 37.39 37.41 37.38 37.41 10.9K
11:39 37.40 37.41 37.33 37.36 54.9K
11:40 37.37 37.39 37.37 37.37 18.9K
11:41 37.37 37.38 37.36 37.38 8.2K
11:42 37.39 37.41 37.39 37.40 9.5K
11:43 37.40 37.40 37.37 37.39 27.4K
11:44 37.38 37.38 37.30 37.33 20.3K
11:45 37.33 37.33 37.29 37.29 5.7K
11:46 37.25 37.31 37.25 37.31 10.1K
11:47 37.32 37.32 37.28 37.28 6.7K
11:48 37.29 37.29 37.27 37.27 5.7K
11:49 37.24 37.29 37.24 37.26 17.4K
11:50 37.28 37.29 37.26 37.27 8.3K
11:51 37.30 37.31 37.29 37.29 13.6K
11:52 37.33 37.34 37.33 37.33 1.6K
11:53 37.36 37.39 37.36 37.39 2.5K
11:54 37.40 37.45 37.40 37.45 6.0K
11:55 37.44 37.44 37.40 37.40 8.3K
11:56 37.40 37.40 37.39 37.39 9.8K
11:57 37.36 37.36 37.36 37.36 0.3K
11:58 37.38 37.41 37.38 37.40 11.2K
11:59 37.38 37.41 37.38 37.41 5.7K
12:00 37.42 37.42 37.37 37.37 7.7K
12:01 37.39 37.43 37.39 37.43 6.5K
12:02 37.42 37.44 37.42 37.44 3.1K
12:03 37.44 37.44 37.44 37.44 3.3K
12:04 37.44 37.47 37.44 37.47 15.4K
12:05 37.48 37.48 37.43 37.46 15.3K
12:06 37.48 37.49 37.46 37.48 25.0K
12:07 37.49 37.50 37.49 37.50 8.5K
12:08 37.51 37.51 37.51 37.51 4.5K
12:09 37.54 37.55 37.51 37.53 12.2K
12:10 37.53 37.54 37.52 37.54 4.4K
12:11 37.55 37.58 37.55 37.58 13.5K
12:12 37.60 37.61 37.59 37.61 15.2K
12:13 37.56 37.61 37.56 37.60 13.3K
12:14 37.58 37.58 37.54 37.54 10.7K
12:15 37.53 37.58 37.53 37.55 15.6K
12:16 37.60 37.64 37.60 37.64 7.4K
12:17 37.64 37.66 37.62 37.65 17.0K
12:18 37.66 37.68 37.66 37.68 5.7K
12:19 37.70 37.70 37.70 37.70 4.7K
12:20 37.72 37.72 37.67 37.68 14.8K
12:21 37.67 37.70 37.65 37.65 14.1K
12:22 37.65 37.68 37.65 37.68 2.1K
12:23 37.66 37.68 37.66 37.68 14.1K
12:24 37.69 37.71 37.69 37.71 3.4K
12:25 37.72 37.72 37.65 37.65 4.1K
12:26 37.67 37.67 37.65 37.67 2.0K
12:27 37.67 37.67 37.65 37.65 3.0K
12:29 37.66 37.69 37.66 37.69 7.4K
12:30 37.69 37.69 37.62 37.67 4.2K
12:31 37.65 37.65 37.63 37.63 5.2K
12:32 37.66 37.71 37.66 37.71 8.9K
12:33 37.70 37.70 37.68 37.70 2.4K
12:34 37.71 37.71 37.71 37.71 1.1K
12:35 37.71 37.75 37.71 37.74 7.1K
12:36 37.77 37.77 37.77 37.77 2.3K
12:37 37.77 37.79 37.76 37.76 5.8K
12:38 37.79 37.87 37.79 37.87 3.9K
12:39 37.86 37.86 37.83 37.83 4.8K
12:40 37.84 37.88 37.84 37.88 5.0K
12:41 37.89 37.92 37.89 37.91 4.8K
12:42 37.91 37.92 37.90 37.92 4.1K
12:43 37.93 37.98 37.91 37.95 49.5K
12:44 37.99 38.04 37.99 38.03 17.2K
12:45 38.07 38.13 38.07 38.13 24.1K
12:46 38.12 38.15 38.10 38.11 34.5K
12:47 38.10 38.10 38.05 38.05 6.5K
12:48 38.11 38.11 38.11 38.11 1.8K
12:49 38.04 38.04 37.96 37.96 9.0K
12:50 37.94 37.98 37.94 37.95 5.2K
12:51 37.94 37.94 37.82 37.84 16.8K
12:52 37.83 37.89 37.83 37.89 8.9K
12:53 37.91 37.95 37.88 37.91 14.7K
12:54 37.91 37.95 37.89 37.95 4.4K
12:55 37.97 37.99 37.95 37.99 2.7K
12:56 38.03 38.04 38.02 38.04 4.0K
12:57 38.01 38.04 38.01 38.04 4.4K
12:58 38.07 38.07 38.06 38.06 2.6K
12:59 38.07 38.07 38.07 38.07 7.7K
13:00 38.12 38.13 38.11 38.12 6.6K
13:01 38.14 38.16 38.14 38.16 6.5K
13:02 38.18 38.21 38.15 38.15 18.3K
13:03 38.16 38.17 38.13 38.15 5.4K
13:04 38.13 38.19 38.13 38.15 4.5K
13:05 38.17 38.18 38.17 38.18 4.1K
13:06 38.19 38.19 38.15 38.15 5.6K
13:07 38.15 38.18 38.15 38.18 10.1K
13:08 38.18 38.21 38.18 38.19 5.3K
13:09 38.18 38.18 38.15 38.17 2.1K
13:10 38.16 38.16 38.15 38.15 6.8K
13:11 38.17 38.21 38.17 38.20 2.3K
13:12 38.22 38.23 38.20 38.22 1.7K
13:13 38.20 38.21 38.18 38.18 2.6K
13:14 38.16 38.16 38.13 38.13 2.4K
13:15 38.15 38.15 38.13 38.15 8.3K
13:16 38.16 38.16 38.12 38.14 2.2K
13:17 38.17 38.17 38.16 38.16 3.8K
13:18 38.14 38.14 38.11 38.11 4.5K
13:19 38.13 38.14 38.12 38.13 10.7K
13:20 38.13 38.16 38.12 38.16 20.8K
13:21 38.20 38.22 38.20 38.20 3.5K
13:22 38.22 38.22 38.20 38.21 11.5K
13:23 38.22 38.24 38.22 38.24 53.0K
13:24 38.23 38.23 38.22 38.22 9.0K
13:25 38.21 38.21 38.18 38.21 20.3K
13:26 38.19 38.19 38.17 38.17 15.0K
13:27 38.19 38.19 38.19 38.19 2.9K
13:28 38.20 38.22 38.20 38.22 12.4K
13:29 38.22 38.22 38.19 38.20 5.2K
13:30 38.20 38.21 38.20 38.21 1.6K
13:31 38.22 38.22 38.20 38.20 13.1K
13:32 38.21 38.22 38.21 38.22 3.8K
13:33 38.18 38.20 38.17 38.20 21.6K
13:34 38.24 38.27 38.24 38.27 9.1K
13:35 38.29 38.29 38.28 38.28 3.3K
13:36 38.28 38.30 38.24 38.28 39.6K
13:37 38.31 38.33 38.31 38.33 7.3K
13:38 38.34 38.44 38.34 38.41 17.8K
13:39 38.44 38.44 38.41 38.42 8.8K
13:40 38.41 38.47 38.41 38.44 13.7K
13:41 38.45 38.49 38.45 38.49 33.0K
13:42 38.50 38.50 38.47 38.47 7.5K
13:43 38.48 38.54 38.48 38.54 16.6K
13:44 38.55 38.57 38.55 38.57 15.8K
13:45 38.57 38.58 38.57 38.58 4.5K
13:46 38.51 38.54 38.49 38.53 6.8K
13:47 38.57 38.63 38.57 38.63 6.0K
13:48 38.62 38.63 38.60 38.60 11.3K
13:49 38.57 38.62 38.56 38.62 6.8K
13:50 38.66 38.68 38.65 38.65 26.1K
13:51 38.66 38.70 38.62 38.70 24.4K
13:52 38.69 38.78 38.68 38.74 42.8K
13:53 38.75 38.77 38.67 38.67 28.0K
13:54 38.68 38.68 38.56 38.62 14.2K
13:55 38.65 38.69 38.65 38.65 7.7K
13:56 38.69 38.71 38.65 38.65 9.8K
13:57 38.63 38.63 38.54 38.54 12.3K
13:58 38.52 38.52 38.47 38.47 15.5K
13:59 38.50 38.53 38.50 38.51 0.9K
14:00 38.58 38.59 38.47 38.47 23.9K
14:01 38.47 38.47 38.45 38.45 3.8K
14:02 38.46 38.46 38.43 38.43 11.5K
14:03 38.39 38.42 38.36 38.40 13.5K
14:04 38.39 38.39 38.30 38.31 8.3K
14:05 38.29 38.41 38.29 38.37 10.4K
14:06 38.38 38.44 38.36 38.44 12.4K
14:07 38.47 38.48 38.47 38.47 3.5K
14:08 38.47 38.47 38.43 38.46 4.4K
14:09 38.48 38.48 38.45 38.45 9.7K
14:10 38.41 38.41 38.36 38.36 3.7K
14:11 38.36 38.36 38.36 38.36 2.2K
14:12 38.35 38.37 38.35 38.37 15.9K
14:13 38.37 38.37 38.30 38.30 22.6K
14:14 38.30 38.32 38.25 38.26 30.8K
14:15 38.28 38.31 38.24 38.24 16.3K
14:16 38.22 38.22 38.14 38.20 14.0K
14:17 38.14 38.15 38.10 38.10 7.1K
14:18 38.11 38.14 38.11 38.14 7.3K
14:19 38.13 38.21 38.13 38.21 4.1K
14:20 38.20 38.20 38.19 38.19 3.4K
14:22 38.18 38.18 38.09 38.09 27.6K
14:23 38.10 38.13 38.08 38.08 16.3K
14:24 38.08 38.15 38.08 38.15 4.4K
14:25 38.21 38.24 38.18 38.23 17.3K
14:26 38.20 38.20 38.12 38.12 10.3K
14:27 38.11 38.14 38.08 38.13 3.7K
14:28 38.13 38.16 38.10 38.15 11.3K
14:29 38.12 38.13 38.11 38.11 6.4K
14:30 38.11 38.11 38.07 38.10 4.5K
14:31 38.16 38.22 38.16 38.22 6.8K
14:32 38.22 38.22 38.21 38.21 4.3K
14:33 38.26 38.27 38.22 38.22 5.1K
14:34 38.20 38.23 38.17 38.22 8.2K
14:35 38.23 38.23 38.23 38.23 4.0K
14:36 38.25 38.25 38.21 38.21 2.7K
14:37 38.23 38.25 38.23 38.25 4.6K
14:38 38.26 38.26 38.24 38.24 3.0K
14:39 38.26 38.26 38.26 38.26 2.7K
14:40 38.31 38.31 38.29 38.29 5.6K
14:41 38.29 38.31 38.29 38.30 3.5K
14:42 38.29 38.30 38.27 38.30 14.2K
14:43 38.30 38.31 38.30 38.30 5.5K
14:44 38.33 38.36 38.33 38.35 2.1K
14:45 38.33 38.35 38.33 38.34 3.0K
14:46 38.29 38.29 38.25 38.27 19.6K
14:47 38.23 38.24 38.23 38.24 5.6K
14:48 38.24 38.24 38.21 38.21 2.1K
14:49 38.22 38.24 38.21 38.24 6.4K
14:50 38.26 38.26 38.22 38.23 7.2K
14:51 38.29 38.29 38.27 38.27 3.3K
14:52 38.28 38.31 38.28 38.30 5.2K
14:53 38.33 38.33 38.31 38.31 3.4K
14:54 38.33 38.33 38.31 38.31 3.8K
14:55 38.34 38.34 38.31 38.31 2.3K
14:56 38.31 38.32 38.31 38.32 3.6K
14:57 38.34 38.34 38.30 38.30 5.9K
14:59 38.32 38.32 38.30 38.31 4.8K
15:00 38.29 38.31 38.29 38.31 1.1K
15:01 38.31 38.33 38.31 38.32 3.3K
15:02 38.29 38.29 38.22 38.23 10.0K
15:03 38.22 38.22 38.20 38.21 15.1K
15:04 38.17 38.19 38.17 38.19 2.0K
15:05 38.19 38.20 38.18 38.18 9.7K
15:06 38.19 38.19 38.19 38.19 1.7K
15:07 38.21 38.21 38.20 38.20 3.9K
15:08 38.21 38.26 38.21 38.26 2.4K
15:09 38.26 38.28 38.26 38.28 3.4K
15:10 38.31 38.31 38.27 38.27 4.3K
15:11 38.27 38.27 38.27 38.27 2.2K
15:12 38.25 38.25 38.25 38.25 21.2K
15:13 38.24 38.26 38.23 38.26 5.7K
15:14 38.26 38.26 38.26 38.26 2.1K
15:15 38.34 38.34 38.33 38.33 1.7K
15:16 38.32 38.34 38.32 38.34 1.0K
15:17 38.34 38.35 38.34 38.35 2.5K
15:18 38.40 38.40 38.37 38.39 1.8K
15:19 38.38 38.38 38.38 38.38 2.8K
15:20 38.38 38.40 38.37 38.39 2.6K
15:21 38.41 38.43 38.39 38.39 6.3K
15:22 38.38 38.39 38.37 38.39 4.6K
15:23 38.34 38.34 38.34 38.34 4.5K
15:24 38.30 38.30 38.26 38.27 8.5K
15:25 38.25 38.28 38.25 38.28 2.4K
15:26 38.28 38.34 38.28 38.34 4.5K
15:27 38.34 38.35 38.34 38.35 4.2K
15:28 38.37 38.38 38.36 38.36 3.5K
15:29 38.34 38.34 38.33 38.33 0.9K
15:30 38.33 38.34 38.33 38.33 2.2K
15:31 38.34 38.34 38.30 38.30 9.1K
15:32 38.31 38.31 38.29 38.29 1.7K
15:33 38.29 38.29 38.25 38.26 11.0K
15:34 38.27 38.30 38.27 38.30 1.5K
15:35 38.26 38.26 38.25 38.25 8.8K
15:36 38.28 38.29 38.28 38.29 1.1K
15:37 38.28 38.28 38.24 38.24 3.1K
15:38 38.29 38.31 38.29 38.31 4.7K
15:39 38.32 38.32 38.27 38.27 5.7K
15:40 38.28 38.28 38.28 38.28 0.2K
15:41 38.33 38.36 38.33 38.35 7.1K
15:42 38.32 38.32 38.31 38.31 3.3K
15:43 38.34 38.34 38.32 38.32 3.9K
15:44 38.34 38.35 38.32 38.32 19.4K
15:45 38.32 38.32 38.28 38.28 14.4K
15:46 38.28 38.28 38.20 38.20 14.4K
15:47 38.21 38.21 38.18 38.18 8.9K
15:48 38.17 38.21 38.17 38.21 12.1K
15:49 38.21 38.24 38.21 38.24 12.0K
15:50 38.21 38.26 38.20 38.26 14.4K
15:51 38.23 38.23 38.21 38.21 9.0K
15:52 38.21 38.24 38.21 38.23 11.5K
15:53 38.21 38.24 38.20 38.24 9.4K
15:54 38.22 38.23 38.22 38.22 10.6K
15:55 38.22 38.22 38.20 38.22 14.1K
15:56 38.22 38.24 38.21 38.21 5.7K
15:57 38.20 38.23 38.19 38.23 6.7K
15:58 38.22 38.23 38.20 38.23 13.3K
15:59 38.25 38.33 38.07 38.17 129.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし