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 36.40 36.40 36.39 36.39 25.0K
09:31 36.41 36.41 36.32 36.33 7.0K
09:32 36.32 36.35 36.30 36.30 7.4K
09:33 36.25 36.26 36.23 36.25 20.4K
09:34 36.29 36.29 36.24 36.24 10.7K
09:35 36.23 36.23 36.15 36.21 35.0K
09:36 36.23 36.27 36.21 36.27 19.6K
09:37 36.28 36.30 36.28 36.30 7.6K
09:38 36.31 36.31 36.27 36.27 20.4K
09:39 36.26 36.26 36.22 36.22 5.9K
09:40 36.26 36.26 36.19 36.19 35.1K
09:41 36.23 36.24 36.21 36.24 16.4K
09:42 36.21 36.27 36.20 36.27 5.2K
09:43 36.28 36.33 36.28 36.33 8.2K
09:44 36.32 36.38 36.32 36.38 3.1K
09:45 36.36 36.43 36.34 36.43 7.9K
09:46 36.44 36.44 36.44 36.44 2.3K
09:47 36.36 36.40 36.34 36.40 13.7K
09:48 36.38 36.40 36.33 36.33 12.8K
09:49 36.30 36.32 36.29 36.29 9.9K
09:50 36.26 36.35 36.26 36.32 17.8K
09:51 36.30 36.30 36.27 36.28 11.4K
09:52 36.28 36.28 36.26 36.27 5.1K
09:53 36.25 36.25 36.22 36.23 2.2K
09:54 36.25 36.25 36.21 36.22 13.2K
09:55 36.21 36.24 36.18 36.19 6.4K
09:56 36.18 36.18 36.12 36.13 10.9K
09:57 36.17 36.17 36.13 36.16 6.2K
09:58 36.13 36.13 36.10 36.13 5.6K
09:59 36.16 36.16 36.14 36.15 9.2K
10:00 36.14 36.15 36.12 36.12 6.8K
10:01 36.12 36.14 36.08 36.08 10.0K
10:02 36.08 36.10 36.06 36.07 15.0K
10:03 36.08 36.12 36.07 36.07 9.1K
10:04 36.08 36.10 36.06 36.06 15.8K
10:05 36.07 36.09 36.06 36.08 8.7K
10:06 36.04 36.12 36.02 36.12 23.4K
10:07 36.15 36.18 36.12 36.13 18.9K
10:08 36.14 36.16 36.10 36.11 20.5K
10:09 36.12 36.12 36.09 36.12 5.4K
10:10 36.13 36.19 36.13 36.19 1.7K
10:11 36.18 36.21 36.18 36.19 1.8K
10:12 36.18 36.19 36.18 36.18 3.7K
10:13 36.17 36.21 36.15 36.18 29.8K
10:14 36.19 36.26 36.19 36.26 17.5K
10:15 36.28 36.32 36.28 36.31 8.6K
10:16 36.32 36.33 36.32 36.33 3.8K
10:17 36.33 36.34 36.27 36.27 11.2K
10:18 36.25 36.30 36.25 36.30 4.1K
10:19 36.25 36.31 36.25 36.29 14.2K
10:20 36.27 36.33 36.27 36.32 15.4K
10:21 36.33 36.37 36.33 36.36 11.6K
10:22 36.38 36.42 36.38 36.42 10.3K
10:23 36.40 36.43 36.37 36.37 18.4K
10:24 36.39 36.39 36.34 36.34 2.2K
10:25 36.34 36.34 36.32 36.32 3.6K
10:26 36.32 36.33 36.26 36.26 3.6K
10:27 36.31 36.38 36.31 36.38 10.9K
10:28 36.38 36.39 36.37 36.37 5.3K
10:29 36.36 36.36 36.34 36.35 1.3K
10:30 36.34 36.39 36.34 36.39 1.4K
10:31 36.34 36.34 36.32 36.32 4.6K
10:32 36.34 36.38 36.34 36.36 5.1K
10:33 36.37 36.38 36.32 36.32 3.7K
10:34 36.36 36.36 36.31 36.31 7.1K
10:35 36.30 36.34 36.30 36.34 3.4K
10:36 36.34 36.34 36.29 36.29 3.7K
10:37 36.28 36.36 36.28 36.36 9.9K
10:38 36.38 36.41 36.38 36.41 5.9K
10:39 36.44 36.44 36.43 36.44 3.0K
10:40 36.44 36.47 36.44 36.46 4.9K
10:41 36.48 36.48 36.46 36.46 12.0K
10:42 36.46 36.47 36.43 36.45 7.7K
10:43 36.46 36.47 36.45 36.45 2.6K
10:44 36.45 36.50 36.43 36.46 18.7K
10:45 36.47 36.49 36.47 36.48 5.3K
10:46 36.45 36.45 36.38 36.40 7.4K
10:47 36.40 36.44 36.40 36.40 6.2K
10:48 36.41 36.43 36.41 36.41 5.3K
10:49 36.43 36.47 36.41 36.47 7.3K
10:50 36.46 36.47 36.43 36.45 8.4K
10:51 36.46 36.48 36.45 36.48 9.0K
10:52 36.47 36.47 36.44 36.44 5.1K
10:53 36.46 36.46 36.42 36.44 6.7K
10:54 36.46 36.46 36.41 36.41 5.7K
10:55 36.41 36.42 36.37 36.42 7.9K
10:56 36.42 36.43 36.42 36.43 6.8K
10:57 36.45 36.47 36.44 36.47 10.4K
10:58 36.47 36.48 36.47 36.47 5.7K
10:59 36.46 36.46 36.44 36.44 5.9K
11:00 36.45 36.45 36.42 36.42 9.6K
11:01 36.42 36.43 36.42 36.42 2.9K
11:02 36.42 36.42 36.42 36.42 2.7K
11:03 36.42 36.45 36.42 36.45 7.3K
11:04 36.39 36.39 36.38 36.38 2.3K
11:05 36.34 36.39 36.34 36.39 4.3K
11:06 36.40 36.41 36.38 36.41 8.1K
11:07 36.40 36.42 36.38 36.38 6.1K
11:08 36.39 36.41 36.39 36.41 4.4K
11:09 36.42 36.42 36.38 36.38 2.2K
11:10 36.38 36.41 36.38 36.39 3.1K
11:11 36.37 36.37 36.33 36.33 8.5K
11:12 36.33 36.38 36.33 36.35 17.2K
11:13 36.35 36.35 36.33 36.33 5.3K
11:14 36.31 36.31 36.28 36.30 10.1K
11:15 36.31 36.31 36.24 36.25 11.0K
11:16 36.24 36.24 36.21 36.21 8.7K
11:17 36.19 36.21 36.19 36.20 12.0K
11:18 36.21 36.21 36.21 36.21 3.2K
11:19 36.17 36.18 36.16 36.18 4.0K
11:20 36.19 36.22 36.19 36.22 4.5K
11:21 36.21 36.21 36.16 36.16 7.1K
11:22 36.15 36.17 36.15 36.17 8.0K
11:23 36.17 36.17 36.15 36.17 5.2K
11:24 36.18 36.21 36.15 36.21 4.2K
11:25 36.23 36.26 36.19 36.24 38.7K
11:26 36.25 36.31 36.25 36.30 11.2K
11:27 36.34 36.37 36.34 36.37 11.1K
11:28 36.34 36.38 36.34 36.38 4.9K
11:29 36.40 36.41 36.39 36.39 13.0K
11:30 36.39 36.42 36.38 36.42 15.4K
11:31 36.39 36.41 36.37 36.39 18.6K
11:32 36.37 36.40 36.35 36.36 19.1K
11:33 36.39 36.43 36.39 36.43 18.7K
11:34 36.44 36.44 36.42 36.43 8.5K
11:35 36.43 36.43 36.41 36.41 5.2K
11:36 36.41 36.47 36.41 36.47 16.1K
11:37 36.47 36.52 36.46 36.52 11.7K
11:38 36.52 36.52 36.51 36.52 3.3K
11:39 36.52 36.52 36.47 36.47 25.9K
11:40 36.46 36.48 36.44 36.47 17.5K
11:41 36.47 36.49 36.47 36.48 5.1K
11:42 36.47 36.48 36.46 36.48 12.5K
11:43 36.48 36.48 36.45 36.45 7.3K
11:44 36.44 36.46 36.43 36.46 7.7K
11:45 36.48 36.48 36.44 36.45 8.1K
11:46 36.44 36.44 36.40 36.40 10.0K
11:47 36.40 36.41 36.40 36.40 3.9K
11:48 36.40 36.43 36.40 36.43 3.3K
11:49 36.44 36.44 36.41 36.41 13.9K
11:50 36.43 36.47 36.43 36.47 24.6K
11:51 36.48 36.51 36.47 36.51 6.7K
11:52 36.51 36.54 36.50 36.54 54.9K
11:53 36.54 36.56 36.53 36.53 19.8K
11:54 36.52 36.52 36.50 36.49 10.5K
11:55 36.49 36.52 36.49 36.52 15.4K
11:56 36.52 36.52 36.49 36.49 7.8K
11:57 36.49 36.50 36.46 36.46 8.7K
11:58 36.46 36.49 36.45 36.49 9.0K
11:59 36.48 36.50 36.47 36.47 15.6K
12:00 36.47 36.48 36.46 36.46 12.7K
12:01 36.46 36.46 36.44 36.44 4.8K
12:02 36.46 36.47 36.43 36.42 15.5K
12:03 36.42 36.45 36.41 36.45 12.1K
12:04 36.46 36.46 36.44 36.44 4.6K
12:05 36.43 36.43 36.38 36.38 12.3K
12:06 36.37 36.38 36.37 36.38 6.9K
12:07 36.37 36.38 36.35 36.36 20.9K
12:08 36.37 36.42 36.37 36.40 14.9K
12:09 36.42 36.42 36.42 36.42 10.1K
12:10 36.39 36.40 36.39 36.40 4.1K
12:11 36.42 36.46 36.42 36.46 6.0K
12:12 36.45 36.48 36.45 36.48 11.2K
12:13 36.48 36.48 36.47 36.48 4.3K
12:14 36.45 36.45 36.43 36.43 8.5K
12:15 36.43 36.46 36.43 36.46 13.9K
12:16 36.44 36.45 36.44 36.45 2.2K
12:17 36.46 36.46 36.45 36.46 6.0K
12:18 36.47 36.48 36.45 36.46 18.5K
12:19 36.45 36.45 36.45 36.45 3.5K
12:20 36.45 36.45 36.43 36.43 4.8K
12:21 36.45 36.47 36.45 36.45 9.2K
12:22 36.45 36.45 36.45 36.45 5.9K
12:23 36.42 36.43 36.37 36.39 14.4K
12:24 36.39 36.39 36.35 36.36 8.4K
12:25 36.37 36.38 36.36 36.38 5.1K
12:26 36.37 36.37 36.34 36.34 8.3K
12:27 36.33 36.38 36.33 36.38 15.5K
12:28 36.37 36.38 36.37 36.38 4.0K
12:29 36.38 36.38 36.37 36.38 6.4K
12:30 36.37 36.45 36.37 36.45 7.5K
12:31 36.46 36.48 36.46 36.48 4.9K
12:32 36.48 36.50 36.48 36.48 8.2K
12:33 36.48 36.49 36.48 36.49 6.7K
12:34 36.49 36.51 36.49 36.51 5.7K
12:35 36.52 36.54 36.52 36.52 10.8K
12:36 36.52 36.55 36.52 36.53 11.6K
12:37 36.51 36.59 36.51 36.56 16.9K
12:38 36.57 36.58 36.56 36.56 6.3K
12:39 36.56 36.56 36.53 36.55 5.6K
12:40 36.56 36.62 36.56 36.60 13.1K
12:41 36.60 36.60 36.58 36.58 4.7K
12:42 36.56 36.58 36.54 36.58 16.8K
12:43 36.57 36.58 36.54 36.54 7.7K
12:44 36.55 36.57 36.55 36.57 10.9K
12:45 36.57 36.59 36.57 36.58 5.7K
12:46 36.59 36.60 36.56 36.56 6.1K
12:47 36.57 36.58 36.56 36.57 8.1K
12:48 36.64 36.64 36.62 36.62 7.8K
12:49 36.64 36.65 36.64 36.65 3.9K
12:50 36.63 36.63 36.61 36.61 8.0K
12:51 36.62 36.63 36.62 36.63 3.8K
12:52 36.64 36.65 36.64 36.64 4.5K
12:53 36.63 36.65 36.63 36.63 14.3K
12:54 36.64 36.65 36.58 36.58 52.7K
12:55 36.58 36.59 36.58 36.59 2.9K
12:56 36.57 36.57 36.56 36.57 15.7K
12:57 36.54 36.54 36.54 36.54 5.3K
12:58 36.54 36.54 36.54 36.54 3.7K
12:59 36.54 36.54 36.54 36.54 3.7K
13:00 36.54 36.54 36.49 36.50 7.9K
13:01 36.50 36.50 36.50 36.49 3.1K
13:02 36.50 36.54 36.50 36.54 9.9K
13:03 36.56 36.58 36.56 36.56 7.7K
13:04 36.55 36.57 36.53 36.55 12.0K
13:05 36.57 36.59 36.55 36.55 2.6K
13:06 36.58 36.59 36.58 36.59 0.8K
13:07 36.55 36.58 36.55 36.57 15.0K
13:08 36.58 36.59 36.53 36.53 5.2K
13:09 36.54 36.57 36.54 36.57 7.5K
13:10 36.58 36.59 36.58 36.59 2.7K
13:11 36.58 36.60 36.58 36.61 5.1K
13:12 36.61 36.62 36.61 36.60 4.4K
13:13 36.59 36.59 36.59 36.59 9.6K
13:14 36.58 36.58 36.56 36.56 6.5K
13:15 36.57 36.59 36.55 36.59 9.5K
13:16 36.59 36.63 36.59 36.63 15.8K
13:17 36.62 36.63 36.62 36.63 16.9K
13:18 36.63 36.64 36.61 36.60 10.9K
13:19 36.60 36.60 36.58 36.58 3.7K
13:20 36.56 36.58 36.55 36.58 16.8K
13:21 36.58 36.58 36.54 36.54 5.7K
13:22 36.52 36.54 36.52 36.54 11.3K
13:23 36.53 36.53 36.51 36.52 5.2K
13:24 36.51 36.52 36.50 36.50 11.9K
13:25 36.48 36.52 36.48 36.52 6.0K
13:26 36.53 36.55 36.53 36.53 9.9K
13:27 36.54 36.54 36.54 36.53 3.6K
13:28 36.53 36.53 36.53 36.53 0.9K
13:29 36.54 36.55 36.53 36.55 15.6K
13:30 36.56 36.56 36.53 36.55 4.3K
13:31 36.57 36.60 36.57 36.61 4.1K
13:32 36.59 36.59 36.56 36.56 25.6K
13:33 36.55 36.55 36.53 36.53 16.5K
13:34 36.53 36.53 36.51 36.53 10.8K
13:35 36.53 36.53 36.51 36.51 4.3K
13:36 36.51 36.51 36.48 36.49 7.2K
13:37 36.49 36.52 36.49 36.50 8.7K
13:38 36.51 36.52 36.49 36.49 4.0K
13:39 36.49 36.50 36.48 36.50 7.5K
13:40 36.49 36.50 36.49 36.49 4.7K
13:41 36.48 36.49 36.43 36.44 11.5K
13:42 36.43 36.45 36.43 36.43 16.0K
13:43 36.45 36.46 36.43 36.46 2.9K
13:44 36.46 36.46 36.44 36.44 2.0K
13:45 36.42 36.45 36.42 36.44 7.9K
13:46 36.47 36.51 36.47 36.51 6.9K
13:47 36.51 36.55 36.51 36.52 7.5K
13:48 36.52 36.53 36.51 36.52 4.7K
13:49 36.52 36.52 36.50 36.49 6.6K
13:50 36.52 36.53 36.50 36.53 5.2K
13:51 36.54 36.56 36.54 36.55 3.8K
13:52 36.55 36.56 36.54 36.56 5.3K
13:53 36.56 36.58 36.55 36.57 5.5K
13:54 36.59 36.63 36.59 36.62 9.7K
13:55 36.63 36.63 36.61 36.61 7.2K
13:56 36.62 36.63 36.62 36.62 4.3K
13:57 36.61 36.64 36.60 36.64 6.0K
13:58 36.66 36.71 36.66 36.71 21.0K
13:59 36.71 36.74 36.71 36.71 11.0K
14:00 36.66 36.80 36.65 36.68 32.0K
14:01 36.67 36.67 36.50 36.62 13.3K
14:02 36.53 36.65 36.53 36.65 5.5K
14:03 36.62 36.62 36.58 36.58 5.8K
14:04 36.56 36.59 36.55 36.56 5.8K
14:05 36.54 36.54 36.44 36.44 8.8K
14:06 36.42 36.42 36.33 36.36 21.9K
14:07 36.32 36.32 36.22 36.28 41.7K
14:08 36.32 36.34 36.30 36.31 9.7K
14:09 36.26 36.26 36.22 36.22 16.7K
14:10 36.22 36.23 36.17 36.17 17.0K
14:11 36.14 36.33 36.14 36.33 13.4K
14:12 36.28 36.32 36.28 36.31 6.9K
14:13 36.28 36.34 36.28 36.34 10.9K
14:14 36.35 36.40 36.35 36.36 3.8K
14:15 36.35 36.35 36.29 36.29 6.5K
14:16 36.25 36.25 36.19 36.20 18.9K
14:17 36.18 36.25 36.16 36.22 16.7K
14:18 36.22 36.22 36.14 36.14 28.5K
14:19 36.13 36.16 36.10 36.15 30.7K
14:20 36.17 36.22 36.17 36.21 14.4K
14:21 36.22 36.28 36.22 36.28 8.6K
14:22 36.33 36.41 36.33 36.38 12.1K
14:23 36.39 36.41 36.33 36.33 14.0K
14:24 36.32 36.37 36.32 36.34 10.6K
14:25 36.33 36.37 36.33 36.33 8.6K
14:26 36.27 36.31 36.26 36.26 17.7K
14:27 36.23 36.24 36.22 36.22 6.9K
14:28 36.23 36.23 36.16 36.16 11.8K
14:29 36.16 36.18 36.16 36.18 12.6K
14:30 36.17 36.20 36.13 36.19 29.7K
14:31 36.24 36.25 36.19 36.19 28.2K
14:32 36.22 36.33 36.22 36.33 36.1K
14:33 36.32 36.34 36.31 36.34 8.4K
14:34 36.30 36.32 36.27 36.27 21.5K
14:35 36.30 36.34 36.26 36.32 10.8K
14:36 36.30 36.32 36.30 36.31 9.4K
14:37 36.30 36.30 36.22 36.22 8.3K
14:38 36.20 36.20 36.14 36.14 18.6K
14:39 36.13 36.17 36.13 36.17 9.8K
14:40 36.13 36.23 36.13 36.20 28.5K
14:41 36.22 36.25 36.19 36.23 15.8K
14:42 36.23 36.23 36.18 36.19 7.2K
14:43 36.18 36.18 36.13 36.15 20.9K
14:44 36.16 36.18 36.15 36.15 7.6K
14:45 36.10 36.13 36.00 36.00 50.8K
14:46 35.99 36.01 35.97 35.97 24.8K
14:47 35.93 35.94 35.86 35.89 27.4K
14:48 35.85 35.89 35.78 35.81 20.9K
14:49 35.81 35.96 35.80 35.96 64.1K
14:50 35.98 35.98 35.88 35.88 27.2K
14:51 35.88 35.96 35.88 35.89 19.1K
14:52 35.85 35.88 35.82 35.82 24.6K
14:53 35.82 35.89 35.81 35.89 25.1K
14:54 35.88 35.89 35.83 35.84 21.1K
14:55 35.83 35.88 35.82 35.86 26.7K
14:56 35.89 35.90 35.81 35.81 16.7K
14:57 35.80 35.80 35.60 35.61 83.6K
14:58 35.60 35.69 35.60 35.67 51.9K
14:59 35.66 35.66 35.48 35.48 23.0K
15:00 35.47 35.60 35.47 35.53 16.2K
15:01 35.50 35.58 35.48 35.52 21.4K
15:02 35.48 35.49 35.41 35.47 12.8K
15:03 35.45 35.50 35.42 35.48 24.0K
15:04 35.50 35.50 35.43 35.44 44.7K
15:05 35.47 35.47 35.39 35.39 28.9K
15:06 35.38 35.42 35.37 35.41 30.8K
15:07 35.35 35.39 35.03 35.04 113.2K
15:08 35.09 35.10 34.41 34.77 217.8K
15:09 34.73 34.94 34.68 34.87 73.2K
15:10 34.81 34.81 34.35 34.58 101.6K
15:11 34.68 35.06 34.68 35.06 39.4K
15:12 35.00 35.13 34.99 35.02 18.8K
15:13 34.94 34.94 34.80 34.87 40.1K
15:14 34.80 35.01 34.73 35.01 35.2K
15:15 35.04 35.06 35.00 35.03 27.9K
15:16 35.04 35.04 34.92 34.92 45.5K
15:17 34.88 34.88 34.62 34.62 55.3K
15:18 34.63 34.72 34.60 34.60 27.4K
15:19 34.64 34.80 34.64 34.74 17.6K
15:20 34.67 34.99 34.62 34.99 63.2K
15:21 34.97 35.03 34.96 35.02 22.3K
15:22 35.01 35.02 34.93 34.95 15.4K
15:23 34.95 34.95 34.77 34.77 18.4K
15:24 34.74 34.78 34.68 34.76 17.3K
15:25 34.77 34.84 34.71 34.73 12.2K
15:26 34.74 34.80 34.70 34.72 13.8K
15:27 34.73 34.88 34.66 34.88 29.7K
15:28 34.93 35.01 34.93 35.01 19.5K
15:29 35.03 35.03 34.90 34.91 9.0K
15:30 34.89 34.92 34.80 34.82 15.3K
15:31 34.82 34.82 34.72 34.82 22.3K
15:32 34.79 34.88 34.79 34.80 16.6K
15:33 34.80 34.84 34.77 34.82 8.6K
15:34 34.84 34.88 34.73 34.73 19.2K
15:35 34.73 34.86 34.73 34.86 21.1K
15:36 34.87 34.90 34.80 34.83 10.0K
15:37 34.77 34.78 34.72 34.72 16.4K
15:38 34.76 34.76 34.69 34.70 24.2K
15:39 34.70 34.77 34.68 34.74 25.4K
15:40 34.71 34.77 34.66 34.74 27.7K
15:41 34.76 34.76 34.64 34.65 43.4K
15:42 34.66 34.77 34.66 34.76 18.2K
15:43 34.67 34.67 34.61 34.63 13.9K
15:44 34.58 34.58 34.50 34.54 19.4K
15:45 34.52 34.67 34.52 34.67 41.0K
15:46 34.69 34.78 34.68 34.68 17.5K
15:47 34.64 34.69 34.63 34.63 73.0K
15:48 34.70 34.72 34.68 34.72 7.2K
15:49 34.75 34.94 34.75 34.94 26.3K
15:50 34.98 35.03 34.89 34.93 27.4K
15:51 34.96 35.03 34.96 35.01 17.5K
15:52 34.99 35.03 34.95 35.04 24.3K
15:53 35.02 35.04 35.01 35.01 27.3K
15:54 35.02 35.06 35.02 35.03 25.7K
15:55 35.01 35.03 34.88 34.91 53.1K
15:56 34.88 34.93 34.88 34.89 15.5K
15:57 34.90 34.91 34.89 34.90 11.6K
15:58 34.88 34.91 34.81 34.81 15.8K
15:59 34.80 34.81 34.69 34.79 124.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし