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 37.86 37.88 37.83 37.88 58.0K
09:31 37.87 37.92 37.87 37.91 13.8K
09:32 37.86 37.90 37.86 37.90 25.5K
09:33 37.86 37.86 37.86 37.86 2.8K
09:34 37.84 37.84 37.79 37.79 7.7K
09:35 37.81 37.81 37.73 37.73 10.2K
09:36 37.74 37.76 37.71 37.72 15.8K
09:37 37.76 37.77 37.75 37.77 6.0K
09:38 37.70 37.70 37.60 37.60 10.8K
09:39 37.61 37.68 37.61 37.66 17.1K
09:40 37.64 37.64 37.56 37.56 16.1K
09:41 37.54 37.57 37.54 37.57 6.3K
09:42 37.59 37.68 37.59 37.68 18.7K
09:43 37.70 37.89 37.70 37.89 19.6K
09:44 37.78 37.86 37.78 37.86 21.4K
09:45 37.85 37.86 37.80 37.81 18.1K
09:46 37.80 37.86 37.80 37.83 18.5K
09:47 37.81 37.86 37.81 37.84 21.5K
09:48 37.86 37.91 37.86 37.91 17.0K
09:49 37.88 37.91 37.88 37.89 4.1K
09:50 37.91 37.94 37.91 37.94 13.5K
09:51 37.93 37.97 37.93 37.97 12.0K
09:52 37.97 37.97 37.89 37.89 7.6K
09:53 37.90 37.90 37.90 37.90 3.7K
09:54 37.86 37.90 37.85 37.90 5.8K
09:55 37.90 37.91 37.85 37.85 7.7K
09:56 37.89 37.89 37.89 37.89 6.1K
09:57 37.91 37.96 37.91 37.96 33.1K
09:58 37.96 37.96 37.90 37.95 12.1K
09:59 37.94 37.95 37.91 37.93 11.3K
10:00 37.94 37.94 37.83 37.88 15.8K
10:01 37.86 37.86 37.75 37.76 32.3K
10:02 37.73 37.80 37.73 37.75 17.6K
10:03 37.74 37.74 37.70 37.70 17.8K
10:04 37.70 37.73 37.70 37.73 9.9K
10:05 37.70 37.73 37.68 37.73 8.7K
10:06 37.74 37.77 37.74 37.76 19.8K
10:07 37.77 37.77 37.71 37.71 16.4K
10:08 37.71 37.73 37.69 37.73 2.2K
10:09 37.69 37.77 37.69 37.77 9.3K
10:10 37.74 37.76 37.68 37.68 10.4K
10:11 37.66 37.66 37.53 37.53 22.5K
10:12 37.55 37.56 37.50 37.56 17.6K
10:13 37.58 37.58 37.49 37.49 32.3K
10:14 37.49 37.49 37.38 37.44 16.1K
10:15 37.45 37.45 37.34 37.34 7.2K
10:16 37.32 37.43 37.32 37.39 49.5K
10:17 37.43 37.43 37.34 37.37 19.1K
10:18 37.36 37.38 37.33 37.33 6.1K
10:19 37.36 37.36 37.25 37.28 13.1K
10:20 37.26 37.33 37.26 37.31 31.4K
10:21 37.33 37.33 37.22 37.22 9.7K
10:22 37.22 37.22 37.13 37.20 48.2K
10:23 37.21 37.24 37.20 37.24 19.8K
10:24 37.18 37.18 37.13 37.17 12.2K
10:25 37.23 37.24 37.19 37.20 14.0K
10:26 37.20 37.24 37.16 37.24 11.9K
10:27 37.22 37.22 37.09 37.09 12.6K
10:28 37.12 37.12 37.08 37.08 16.7K
10:29 37.08 37.12 37.08 37.08 9.4K
10:30 37.09 37.18 37.07 37.18 32.3K
10:31 37.20 37.21 37.11 37.10 16.5K
10:32 37.11 37.16 37.11 37.12 3.1K
10:33 37.14 37.14 37.10 37.10 5.5K
10:34 37.10 37.17 37.10 37.15 14.3K
10:35 37.15 37.15 37.07 37.07 10.0K
10:36 37.12 37.20 37.12 37.19 26.6K
10:37 37.20 37.30 37.20 37.28 14.8K
10:38 37.30 37.32 37.29 37.30 29.0K
10:39 37.32 37.33 37.29 37.29 17.0K
10:40 37.28 37.35 37.28 37.35 18.4K
10:41 37.36 37.36 37.31 37.31 10.7K
10:42 37.28 37.28 37.24 37.24 11.6K
10:43 37.22 37.26 37.21 37.26 4.1K
10:44 37.30 37.30 37.28 37.30 11.2K
10:45 37.31 37.31 37.29 37.29 7.9K
10:46 37.29 37.30 37.27 37.29 6.3K
10:47 37.28 37.28 37.25 37.25 4.0K
10:48 37.24 37.26 37.24 37.26 8.9K
10:49 37.21 37.23 37.18 37.18 14.2K
10:50 37.19 37.20 37.13 37.17 28.4K
10:51 37.17 37.20 37.11 37.11 17.9K
10:52 37.11 37.11 37.03 37.05 15.7K
10:53 37.04 37.06 37.02 37.06 32.7K
10:54 37.07 37.08 36.94 36.94 29.8K
10:55 36.96 36.99 36.96 36.99 2.9K
10:56 36.98 37.04 36.98 37.01 5.9K
10:57 37.05 37.14 37.05 37.14 24.4K
10:58 37.13 37.13 37.10 37.11 14.1K
10:59 37.11 37.12 37.11 37.12 2.7K
11:00 37.12 37.12 37.02 37.02 11.0K
11:01 37.07 37.10 37.05 37.06 13.7K
11:02 37.05 37.07 37.02 37.02 11.7K
11:03 37.01 37.01 36.98 36.98 8.3K
11:04 36.98 37.11 36.98 37.11 14.1K
11:05 37.14 37.14 37.14 37.14 2.0K
11:06 37.14 37.14 37.08 37.11 10.5K
11:07 37.13 37.20 37.13 37.20 7.4K
11:08 37.25 37.25 37.20 37.24 14.2K
11:09 37.30 37.32 37.30 37.32 7.5K
11:10 37.34 37.34 37.26 37.26 9.2K
11:11 37.28 37.29 37.28 37.28 20.4K
11:12 37.29 37.30 37.25 37.25 18.6K
11:13 37.29 37.33 37.29 37.33 5.7K
11:14 37.34 37.34 37.32 37.32 9.8K
11:15 37.31 37.37 37.30 37.37 16.2K
11:16 37.34 37.34 37.27 37.28 15.8K
11:17 37.27 37.27 37.27 37.27 7.5K
11:18 37.23 37.23 37.20 37.20 8.7K
11:19 37.16 37.20 37.16 37.19 6.1K
11:20 37.18 37.23 37.18 37.22 7.9K
11:21 37.23 37.23 37.20 37.20 6.0K
11:22 37.21 37.22 37.20 37.22 4.0K
11:23 37.19 37.21 37.19 37.21 17.3K
11:24 37.23 37.24 37.19 37.19 2.9K
11:25 37.19 37.23 37.19 37.23 12.0K
11:26 37.19 37.19 37.17 37.18 8.7K
11:27 37.21 37.24 37.21 37.24 14.5K
11:28 37.21 37.21 37.15 37.15 5.9K
11:29 37.13 37.14 37.13 37.14 3.3K
11:30 37.14 37.17 37.14 37.17 4.4K
11:31 37.14 37.15 37.13 37.13 14.4K
11:32 37.18 37.21 37.18 37.21 7.0K
11:33 37.21 37.21 37.19 37.19 6.7K
11:34 37.22 37.22 37.16 37.17 12.8K
11:35 37.18 37.24 37.18 37.24 16.2K
11:36 37.23 37.26 37.23 37.23 4.4K
11:37 37.24 37.28 37.24 37.28 5.6K
11:38 37.27 37.29 37.27 37.28 6.7K
11:39 37.30 37.30 37.28 37.30 11.7K
11:40 37.30 37.30 37.26 37.26 6.9K
11:41 37.25 37.25 37.25 37.25 0.6K
11:42 37.24 37.24 37.22 37.23 1.5K
11:43 37.23 37.23 37.18 37.18 55.2K
11:44 37.19 37.21 37.18 37.20 6.6K
11:45 37.19 37.19 37.16 37.16 2.1K
11:46 37.17 37.22 37.17 37.22 3.7K
11:47 37.23 37.23 37.23 37.23 3.4K
11:48 37.23 37.23 37.20 37.21 6.4K
11:49 37.22 37.25 37.22 37.25 3.2K
11:50 37.25 37.25 37.22 37.23 6.0K
11:51 37.22 37.22 37.20 37.21 5.4K
11:52 37.25 37.26 37.25 37.26 4.4K
11:53 37.24 37.28 37.23 37.28 9.2K
11:54 37.25 37.25 37.22 37.22 2.1K
11:55 37.18 37.24 37.18 37.24 6.9K
11:56 37.24 37.24 37.24 37.24 5.8K
11:57 37.24 37.24 37.20 37.20 5.0K
11:58 37.22 37.24 37.22 37.24 1.3K
11:59 37.25 37.28 37.25 37.28 13.8K
12:00 37.27 37.29 37.26 37.29 5.7K
12:01 37.29 37.29 37.20 37.22 6.6K
12:02 37.19 37.21 37.18 37.21 5.0K
12:03 37.16 37.20 37.16 37.20 6.5K
12:04 37.22 37.24 37.22 37.24 4.4K
12:05 37.26 37.28 37.26 37.28 0.8K
12:06 37.28 37.28 37.24 37.24 5.2K
12:07 37.26 37.28 37.26 37.29 4.2K
12:08 37.29 37.31 37.29 37.30 6.9K
12:09 37.33 37.35 37.33 37.35 24.4K
12:10 37.30 37.31 37.29 37.29 2.4K
12:11 37.26 37.26 37.24 37.24 13.6K
12:12 37.24 37.24 37.24 37.24 4.2K
12:13 37.26 37.28 37.26 37.28 2.9K
12:14 37.28 37.31 37.28 37.29 19.7K
12:15 37.30 37.32 37.30 37.32 7.1K
12:16 37.28 37.28 37.26 37.28 4.6K
12:17 37.26 37.31 37.26 37.31 5.1K
12:18 37.30 37.32 37.29 37.29 4.4K
12:19 37.30 37.31 37.30 37.31 1.8K
12:20 37.31 37.41 37.31 37.41 26.2K
12:21 37.41 37.41 37.36 37.36 16.5K
12:22 37.37 37.44 37.37 37.44 10.7K
12:23 37.44 37.44 37.42 37.42 5.3K
12:24 37.41 37.43 37.41 37.43 14.6K
12:25 37.39 37.39 37.39 37.39 2.2K
12:26 37.40 37.42 37.40 37.42 6.5K
12:27 37.42 37.42 37.42 37.42 4.2K
12:28 37.42 37.43 37.41 37.43 19.5K
12:29 37.41 37.42 37.40 37.42 11.4K
12:30 37.44 37.44 37.41 37.41 11.7K
12:31 37.38 37.42 37.37 37.42 16.3K
12:32 37.43 37.44 37.41 37.42 6.8K
12:33 37.42 37.42 37.37 37.41 10.3K
12:34 37.42 37.44 37.42 37.42 5.2K
12:35 37.44 37.46 37.44 37.46 5.5K
12:36 37.43 37.45 37.43 37.45 2.9K
12:37 37.45 37.47 37.44 37.47 10.9K
12:38 37.44 37.45 37.44 37.45 8.9K
12:39 37.45 37.46 37.44 37.46 22.6K
12:40 37.46 37.49 37.46 37.50 7.9K
12:41 37.48 37.50 37.48 37.50 5.0K
12:42 37.50 37.54 37.50 37.54 3.2K
12:43 37.53 37.53 37.50 37.51 14.2K
12:44 37.51 37.53 37.51 37.52 3.8K
12:45 37.51 37.54 37.51 37.54 6.9K
12:46 37.54 37.56 37.52 37.52 12.5K
12:47 37.52 37.52 37.50 37.52 4.7K
12:48 37.51 37.54 37.51 37.51 11.1K
12:49 37.52 37.57 37.52 37.56 13.9K
12:50 37.56 37.57 37.54 37.55 3.6K
12:51 37.54 37.56 37.54 37.56 7.8K
12:52 37.52 37.52 37.51 37.51 2.3K
12:53 37.53 37.56 37.53 37.55 3.7K
12:54 37.55 37.56 37.55 37.55 3.8K
12:55 37.56 37.60 37.56 37.57 9.4K
12:56 37.55 37.55 37.52 37.53 3.7K
12:57 37.53 37.53 37.50 37.50 4.9K
12:58 37.50 37.50 37.50 37.50 0.6K
12:59 37.52 37.52 37.48 37.49 24.2K
13:00 37.46 37.50 37.46 37.47 24.8K
13:01 37.48 37.50 37.48 37.50 3.1K
13:02 37.52 37.52 37.50 37.52 14.9K
13:03 37.53 37.55 37.53 37.55 2.0K
13:04 37.56 37.56 37.54 37.55 7.9K
13:05 37.52 37.54 37.51 37.51 8.6K
13:06 37.50 37.51 37.50 37.51 2.6K
13:07 37.51 37.51 37.48 37.49 6.1K
13:08 37.48 37.50 37.45 37.50 5.8K
13:09 37.50 37.54 37.50 37.53 11.6K
13:10 37.53 37.56 37.51 37.51 6.2K
13:11 37.53 37.53 37.52 37.53 6.3K
13:12 37.53 37.53 37.52 37.52 5.9K
13:13 37.53 37.53 37.52 37.52 1.9K
13:14 37.52 37.52 37.51 37.51 3.3K
13:15 37.51 37.53 37.51 37.53 3.1K
13:16 37.51 37.51 37.43 37.43 10.7K
13:17 37.42 37.43 37.39 37.42 7.1K
13:18 37.41 37.41 37.39 37.40 9.7K
13:19 37.40 37.44 37.40 37.43 4.9K
13:20 37.42 37.42 37.34 37.34 8.4K
13:21 37.35 37.37 37.33 37.33 4.1K
13:22 37.32 37.33 37.31 37.33 2.8K
13:23 37.32 37.32 37.26 37.28 5.5K
13:24 37.29 37.31 37.29 37.31 6.7K
13:25 37.36 37.36 37.33 37.33 11.2K
13:26 37.30 37.30 37.27 37.29 6.4K
13:27 37.27 37.27 37.25 37.27 3.3K
13:28 37.28 37.28 37.20 37.20 12.5K
13:29 37.18 37.20 37.18 37.20 10.8K
13:30 37.23 37.25 37.22 37.25 4.1K
13:31 37.25 37.25 37.22 37.22 3.1K
13:32 37.21 37.25 37.21 37.25 2.8K
13:33 37.26 37.30 37.26 37.30 7.1K
13:34 37.28 37.28 37.24 37.25 8.8K
13:35 37.27 37.27 37.25 37.27 4.5K
13:36 37.29 37.29 37.25 37.28 4.2K
13:37 37.26 37.26 37.24 37.25 3.8K
13:38 37.24 37.25 37.24 37.25 2.0K
13:39 37.26 37.28 37.24 37.28 4.9K
13:40 37.28 37.28 37.27 37.27 3.3K
13:41 37.27 37.28 37.27 37.28 3.1K
13:42 37.28 37.31 37.28 37.30 14.8K
13:43 37.30 37.30 37.29 37.29 4.3K
13:44 37.28 37.28 37.26 37.26 2.0K
13:45 37.27 37.27 37.21 37.21 6.3K
13:46 37.21 37.23 37.21 37.22 8.5K
13:47 37.25 37.26 37.24 37.24 4.1K
13:48 37.25 37.25 37.20 37.21 5.9K
13:49 37.20 37.20 37.14 37.16 13.3K
13:50 37.17 37.17 37.11 37.11 19.2K
13:51 37.10 37.11 37.08 37.10 16.7K
13:52 37.11 37.11 37.08 37.08 4.3K
13:53 37.08 37.08 37.02 37.03 12.4K
13:54 37.03 37.05 37.03 37.04 4.6K
13:55 37.04 37.08 37.04 37.08 17.0K
13:56 37.10 37.10 37.04 37.04 8.7K
13:57 37.05 37.06 37.04 37.03 3.6K
13:58 37.03 37.08 37.03 37.08 3.2K
13:59 37.07 37.07 37.04 37.05 5.5K
14:00 37.06 37.13 37.06 37.11 11.6K
14:01 37.11 37.12 37.07 37.07 1.9K
14:02 37.06 37.08 37.05 37.08 5.7K
14:03 37.09 37.09 37.06 37.08 5.6K
14:04 37.06 37.07 37.03 37.03 3.8K
14:05 37.02 37.06 37.02 37.03 6.8K
14:06 37.02 37.02 36.97 36.97 15.1K
14:07 36.97 36.98 36.95 36.97 15.7K
14:08 36.97 36.97 36.94 36.94 13.7K
14:09 36.94 36.95 36.93 36.95 14.7K
14:10 36.95 37.04 36.95 37.04 14.0K
14:11 37.05 37.05 37.04 37.04 4.7K
14:12 37.03 37.05 37.02 37.05 5.1K
14:13 37.06 37.10 37.06 37.10 1.4K
14:14 37.10 37.10 37.07 37.09 9.7K
14:15 37.09 37.09 37.05 37.08 7.0K
14:16 37.11 37.14 37.09 37.12 9.9K
14:17 37.11 37.14 37.11 37.11 4.4K
14:18 37.10 37.11 37.08 37.08 3.3K
14:19 37.08 37.13 37.08 37.13 5.8K
14:20 37.12 37.12 37.07 37.08 8.3K
14:21 37.10 37.12 37.10 37.12 2.4K
14:22 37.12 37.14 37.10 37.12 9.9K
14:23 37.12 37.12 37.11 37.12 3.0K
14:24 37.13 37.18 37.13 37.18 5.3K
14:25 37.18 37.20 37.18 37.20 3.0K
14:26 37.20 37.22 37.19 37.21 9.0K
14:27 37.26 37.27 37.23 37.23 57.3K
14:28 37.24 37.24 37.16 37.16 3.6K
14:29 37.15 37.16 37.15 37.15 2.0K
14:30 37.14 37.15 37.14 37.14 4.3K
14:31 37.13 37.13 37.11 37.11 2.2K
14:32 37.14 37.14 37.13 37.13 2.1K
14:33 37.13 37.16 37.13 37.16 5.2K
14:34 37.15 37.17 37.15 37.16 3.4K
14:35 37.14 37.15 37.09 37.09 11.3K
14:36 37.08 37.08 37.06 37.08 6.6K
14:37 37.10 37.12 37.10 37.11 4.6K
14:38 37.10 37.13 37.10 37.13 4.3K
14:39 37.14 37.16 37.13 37.13 6.4K
14:40 37.13 37.13 37.12 37.12 6.5K
14:41 37.13 37.13 37.10 37.11 19.5K
14:42 37.12 37.12 37.11 37.10 8.2K
14:43 37.10 37.10 37.10 37.10 3.1K
14:44 37.11 37.14 37.11 37.14 11.3K
14:45 37.14 37.16 37.09 37.11 12.6K
14:46 37.12 37.12 37.09 37.12 4.7K
14:47 37.14 37.14 37.07 37.07 17.6K
14:48 37.10 37.11 37.10 37.11 2.6K
14:49 37.13 37.18 37.13 37.17 7.7K
14:50 37.16 37.20 37.15 37.15 9.7K
14:51 37.15 37.18 37.15 37.16 16.3K
14:52 37.20 37.20 37.16 37.16 13.6K
14:53 37.16 37.16 37.13 37.14 4.6K
14:54 37.14 37.19 37.14 37.19 10.7K
14:55 37.19 37.20 37.18 37.20 4.9K
14:56 37.21 37.21 37.19 37.19 4.4K
14:57 37.19 37.20 37.19 37.20 2.4K
14:58 37.20 37.20 37.18 37.20 5.8K
14:59 37.19 37.19 37.18 37.17 5.7K
15:00 37.17 37.20 37.17 37.20 3.6K
15:01 37.22 37.23 37.22 37.23 6.0K
15:02 37.23 37.25 37.21 37.21 7.2K
15:03 37.21 37.23 37.20 37.20 10.7K
15:04 37.20 37.20 37.20 37.20 1.9K
15:05 37.21 37.21 37.15 37.15 43.4K
15:06 37.15 37.15 37.09 37.10 4.1K
15:07 37.09 37.10 37.09 37.10 9.6K
15:08 37.09 37.09 37.06 37.06 10.5K
15:09 37.06 37.08 37.05 37.08 5.1K
15:10 37.08 37.09 37.06 37.06 4.0K
15:11 37.05 37.07 37.05 37.06 19.7K
15:12 37.07 37.07 37.02 37.02 26.4K
15:13 37.04 37.04 37.02 37.02 4.0K
15:14 37.01 37.02 37.01 37.02 5.5K
15:15 37.04 37.04 37.02 37.03 4.2K
15:16 37.01 37.02 37.00 37.00 22.0K
15:17 37.00 37.01 36.98 37.01 19.9K
15:18 37.02 37.05 37.02 37.02 6.6K
15:19 37.04 37.04 37.02 37.02 7.5K
15:20 37.02 37.03 36.97 36.98 12.1K
15:21 37.00 37.03 37.00 37.03 3.0K
15:22 37.03 37.03 36.98 36.98 8.4K
15:23 36.98 37.02 36.97 37.01 5.6K
15:24 37.01 37.04 37.01 37.02 17.2K
15:25 37.02 37.05 37.02 37.04 4.7K
15:26 37.06 37.07 37.06 37.06 12.0K
15:27 37.06 37.06 37.05 37.05 14.7K
15:28 37.06 37.08 37.06 37.06 17.8K
15:29 37.06 37.06 37.05 37.06 2.0K
15:30 37.06 37.11 37.06 37.10 12.7K
15:31 37.10 37.10 37.06 37.07 8.6K
15:32 37.07 37.08 37.07 37.08 4.2K
15:33 37.08 37.08 37.06 37.08 9.8K
15:34 37.08 37.20 37.08 37.20 40.2K
15:35 37.18 37.20 37.17 37.20 13.9K
15:36 37.19 37.22 37.19 37.20 6.5K
15:37 37.18 37.21 37.18 37.21 3.4K
15:38 37.20 37.20 37.18 37.20 13.1K
15:39 37.21 37.22 37.18 37.18 16.1K
15:40 37.18 37.22 37.18 37.22 22.0K
15:41 37.21 37.21 37.18 37.19 7.5K
15:42 37.19 37.19 37.19 37.19 3.6K
15:43 37.20 37.22 37.19 37.22 24.0K
15:44 37.21 37.21 37.21 37.21 18.8K
15:45 37.21 37.22 37.19 37.19 10.0K
15:46 37.19 37.21 37.19 37.20 9.7K
15:47 37.20 37.20 37.15 37.17 10.8K
15:48 37.17 37.19 37.17 37.17 5.9K
15:49 37.18 37.19 37.18 37.17 13.7K
15:50 37.19 37.20 37.18 37.19 10.8K
15:51 37.18 37.18 37.16 37.17 11.2K
15:52 37.19 37.19 37.17 37.17 28.5K
15:53 37.16 37.17 37.16 37.17 13.1K
15:54 37.16 37.17 37.14 37.16 12.6K
15:55 37.18 37.18 37.15 37.15 19.9K
15:56 37.14 37.14 37.10 37.11 16.1K
15:57 37.12 37.13 37.10 37.13 15.9K
15:58 37.13 37.14 37.13 37.14 24.6K
15:59 37.12 37.12 37.06 37.09 51.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし