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 34.74 34.74 34.69 34.69 76.9K
09:31 34.75 34.83 34.75 34.83 4.1K
09:32 34.84 34.84 34.79 34.79 20.0K
09:33 34.80 34.83 34.80 34.83 6.2K
09:34 34.85 34.85 34.82 34.82 5.3K
09:35 34.85 34.85 34.79 34.79 19.1K
09:36 34.79 34.79 34.71 34.71 21.9K
09:37 34.73 34.73 34.65 34.66 30.7K
09:38 34.65 34.69 34.65 34.68 9.8K
09:39 34.70 34.70 34.61 34.62 22.4K
09:40 34.62 34.67 34.58 34.58 23.5K
09:41 34.56 34.62 34.56 34.59 9.3K
09:42 34.59 34.66 34.59 34.62 24.8K
09:43 34.63 34.63 34.56 34.57 6.4K
09:44 34.55 34.55 34.50 34.51 27.7K
09:45 34.49 34.49 34.45 34.46 7.8K
09:46 34.46 34.49 34.46 34.49 11.5K
09:47 34.45 34.49 34.45 34.46 15.4K
09:48 34.50 34.50 34.35 34.35 36.7K
09:49 34.38 34.39 34.27 34.31 38.7K
09:50 34.36 34.37 34.29 34.31 15.1K
09:51 34.34 34.34 34.27 34.27 2.7K
09:52 34.28 34.34 34.28 34.34 9.1K
09:53 34.31 34.36 34.31 34.36 5.9K
09:54 34.38 34.38 34.30 34.30 6.6K
09:55 34.30 34.38 34.29 34.35 17.3K
09:56 34.37 34.40 34.34 34.38 15.1K
09:57 34.37 34.37 34.37 34.37 4.4K
09:58 34.37 34.37 34.34 34.34 4.9K
09:59 34.30 34.30 34.23 34.29 18.8K
10:00 34.27 34.27 34.22 34.26 9.7K
10:01 34.26 34.26 34.14 34.14 21.2K
10:02 34.13 34.13 34.09 34.10 9.2K
10:03 34.15 34.15 34.12 34.15 9.4K
10:04 34.14 34.20 34.04 34.05 30.3K
10:05 34.09 34.09 34.05 34.09 8.2K
10:06 34.13 34.13 34.01 34.03 22.0K
10:07 34.04 34.04 33.96 34.00 34.9K
10:08 34.03 34.03 33.93 33.95 16.7K
10:09 33.95 33.99 33.95 33.99 15.6K
10:10 34.01 34.01 34.01 34.01 1.0K
10:11 34.03 34.03 34.00 34.01 10.2K
10:12 34.01 34.03 33.99 34.00 8.3K
10:13 33.97 34.08 33.97 34.08 18.8K
10:14 34.10 34.10 34.06 34.06 4.0K
10:15 34.07 34.07 33.90 33.90 26.0K
10:16 33.87 33.96 33.87 33.96 6.7K
10:18 33.86 33.86 33.85 33.85 6.1K
10:19 33.85 33.85 33.82 33.84 15.1K
10:20 33.79 33.83 33.79 33.80 11.7K
10:21 33.78 33.80 33.77 33.77 9.0K
10:22 33.77 33.77 33.73 33.73 10.4K
10:23 33.74 33.75 33.73 33.74 20.2K
10:24 33.73 33.73 33.70 33.70 3.7K
10:25 33.70 33.82 33.70 33.82 24.0K
10:26 33.82 33.82 33.71 33.71 10.6K
10:27 33.68 33.71 33.67 33.68 22.7K
10:28 33.63 33.76 33.63 33.76 25.1K
10:29 33.71 33.75 33.66 33.75 20.5K
10:30 33.71 33.73 33.71 33.73 27.9K
10:31 33.69 33.69 33.67 33.67 38.3K
10:32 33.76 33.86 33.76 33.83 21.1K
10:33 33.83 33.83 33.75 33.76 13.6K
10:34 33.77 33.77 33.71 33.71 27.7K
10:35 33.73 33.77 33.68 33.68 34.0K
10:36 33.66 33.73 33.66 33.72 17.2K
10:37 33.66 33.72 33.65 33.70 20.1K
10:38 33.72 33.76 33.72 33.74 24.6K
10:40 33.68 33.71 33.66 33.71 32.6K
10:41 33.69 33.69 33.65 33.65 19.5K
10:42 33.67 33.69 33.63 33.69 30.0K
10:43 33.76 33.80 33.76 33.80 5.6K
10:44 33.81 33.87 33.81 33.87 13.6K
10:45 33.87 33.87 33.79 33.78 23.2K
10:46 33.78 33.81 33.78 33.81 2.8K
10:47 33.82 33.87 33.82 33.85 14.3K
10:48 33.85 33.92 33.85 33.92 12.8K
10:49 33.93 33.99 33.93 33.98 20.2K
10:50 33.99 34.05 33.99 34.05 14.3K
10:51 34.02 34.06 34.01 34.01 28.5K
10:52 33.99 34.00 33.98 33.98 5.5K
10:53 34.03 34.03 34.03 34.03 3.5K
10:54 34.04 34.04 33.98 34.00 21.1K
10:55 34.00 34.00 33.98 33.98 12.7K
10:56 33.95 33.95 33.91 33.92 6.6K
10:57 33.86 33.89 33.86 33.89 11.1K
10:58 33.96 33.96 33.96 33.96 1.4K
10:59 33.97 33.97 33.97 33.97 4.9K
11:00 34.00 34.00 33.93 33.93 14.5K
11:01 33.97 33.97 33.96 33.97 6.2K
11:02 33.94 33.94 33.91 33.93 6.5K
11:03 33.98 34.01 33.98 34.01 4.4K
11:04 33.96 33.96 33.91 33.91 5.5K
11:05 33.89 33.90 33.89 33.90 1.1K
11:06 33.88 33.89 33.84 33.84 12.3K
11:07 33.83 33.83 33.80 33.80 5.1K
11:08 33.81 33.84 33.81 33.83 12.2K
11:09 33.84 33.84 33.81 33.81 7.0K
11:10 33.84 33.84 33.84 33.84 4.8K
11:11 33.85 33.86 33.83 33.84 10.0K
11:12 33.87 33.87 33.78 33.78 11.9K
11:13 33.80 33.90 33.80 33.89 20.2K
11:14 33.90 33.93 33.90 33.93 10.0K
11:15 33.94 33.98 33.94 33.97 6.0K
11:16 33.91 33.91 33.86 33.91 8.1K
11:17 33.93 33.95 33.88 33.88 8.5K
11:18 33.91 33.91 33.87 33.87 7.9K
11:19 33.85 33.85 33.85 33.85 2.2K
11:20 33.85 33.88 33.85 33.88 3.6K
11:21 33.87 33.95 33.87 33.92 9.5K
11:22 33.94 33.94 33.88 33.87 9.0K
11:23 33.93 34.00 33.93 34.00 6.1K
11:24 34.00 34.03 34.00 34.02 13.9K
11:25 34.03 34.07 34.03 34.03 4.2K
11:26 34.03 34.03 34.03 34.03 3.2K
11:28 34.06 34.06 34.06 34.06 1.0K
11:29 34.04 34.04 33.98 33.98 12.8K
11:30 33.98 34.03 33.98 34.03 9.4K
11:31 34.03 34.03 34.00 34.00 2.4K
11:32 34.01 34.03 33.97 34.03 13.0K
11:33 33.98 33.98 33.92 33.92 7.9K
11:34 34.00 34.00 34.00 34.00 24.9K
11:35 34.01 34.01 33.98 33.98 4.4K
11:36 34.02 34.03 33.99 34.03 7.6K
11:37 34.16 34.19 34.16 34.17 18.8K
11:38 34.15 34.19 34.15 34.18 6.9K
11:39 34.21 34.23 34.20 34.20 25.9K
11:40 34.14 34.15 34.13 34.15 5.3K
11:41 34.13 34.13 34.05 34.09 11.2K
11:42 34.06 34.09 34.06 34.09 2.0K
11:43 34.11 34.14 34.10 34.14 5.4K
11:44 34.13 34.13 34.12 34.13 3.7K
11:45 34.12 34.12 34.09 34.09 4.2K
11:47 34.15 34.17 34.15 34.17 4.9K
11:48 34.19 34.19 34.16 34.16 2.4K
11:49 34.06 34.06 34.06 34.06 10.1K
11:50 34.08 34.08 34.08 34.08 8.6K
11:52 34.04 34.04 34.03 34.03 7.3K
11:53 34.04 34.04 34.02 34.02 5.5K
11:54 34.01 34.01 34.01 34.01 3.7K
11:55 34.03 34.03 34.03 34.03 0.2K
11:56 34.05 34.05 34.05 34.05 4.0K
11:57 34.07 34.07 34.05 34.05 3.2K
11:58 34.02 34.02 34.02 34.02 1.6K
11:59 34.10 34.10 34.06 34.06 1.5K
12:00 34.07 34.07 34.04 34.04 1.2K
12:01 34.03 34.03 34.03 34.03 2.2K
12:02 34.06 34.06 34.06 34.06 10.3K
12:03 34.03 34.03 34.02 34.02 7.3K
12:04 33.99 33.99 33.98 33.98 3.9K
12:05 34.00 34.00 33.95 33.95 26.9K
12:06 33.95 33.97 33.94 33.97 16.9K
12:07 33.94 33.94 33.93 33.93 8.9K
12:08 33.92 33.92 33.92 33.92 7.5K
12:09 33.94 33.95 33.93 33.94 10.9K
12:10 33.91 33.91 33.91 33.91 14.1K
12:11 33.91 33.92 33.90 33.90 8.0K
12:12 33.88 33.90 33.88 33.89 8.7K
12:13 33.90 33.90 33.88 33.88 7.6K
12:14 33.92 33.92 33.92 33.92 7.6K
12:15 33.91 33.91 33.90 33.90 1.2K
12:16 33.90 33.90 33.86 33.86 10.3K
12:17 33.85 33.85 33.83 33.83 4.6K
12:18 33.82 33.82 33.77 33.77 9.0K
12:19 33.75 33.75 33.68 33.68 32.9K
12:20 33.66 33.69 33.63 33.63 34.1K
12:21 33.61 33.64 33.59 33.59 26.9K
12:22 33.62 33.62 33.57 33.57 13.9K
12:23 33.54 33.68 33.54 33.67 17.7K
12:24 33.68 33.68 33.67 33.67 10.4K
12:25 33.63 33.63 33.49 33.53 23.0K
12:26 33.52 33.52 33.44 33.44 31.6K
12:27 33.46 33.52 33.46 33.52 8.8K
12:28 33.47 33.50 33.47 33.50 17.0K
12:29 33.39 33.41 33.38 33.40 42.4K
12:30 33.41 33.41 33.22 33.26 77.2K
12:31 33.30 33.31 33.11 33.11 155.5K
12:32 33.12 33.12 33.05 33.09 55.0K
12:33 33.12 33.28 33.12 33.24 47.0K
12:34 33.27 33.27 33.18 33.25 48.2K
12:35 33.22 33.26 33.13 33.13 50.4K
12:36 33.18 33.20 33.12 33.16 35.8K
12:37 33.12 33.14 33.11 33.14 17.2K
12:38 33.11 33.12 33.02 33.02 14.6K
12:39 32.99 33.07 32.99 33.07 87.5K
12:40 33.06 33.24 33.06 33.24 35.1K
12:41 33.24 33.24 33.17 33.17 9.1K
12:42 33.14 33.14 33.11 33.11 33.4K
12:43 33.11 33.11 33.05 33.08 30.3K
12:44 33.09 33.15 33.08 33.08 16.7K
12:45 33.08 33.13 33.08 33.08 14.8K
12:46 33.09 33.12 33.06 33.12 24.5K
12:47 33.13 33.13 32.97 32.99 263.1K
12:48 33.00 33.00 32.95 32.95 33.5K
12:49 32.94 32.94 32.64 32.67 311.4K
12:50 32.64 32.87 32.64 32.87 101.8K
12:51 32.83 32.83 32.69 32.70 52.3K
12:52 32.73 32.73 32.19 32.19 335.6K
12:53 32.22 32.64 32.22 32.64 106.0K
12:54 32.61 32.61 31.92 32.23 291.4K
12:55 32.28 32.54 32.28 32.50 100.9K
12:56 32.51 32.52 32.35 32.52 39.4K
12:57 32.62 32.63 32.46 32.57 52.6K
12:58 32.59 32.75 32.59 32.72 30.4K
12:59 32.79 32.85 32.79 32.80 92.6K
13:00 32.72 32.73 32.59 32.70 152.7K
13:01 32.68 32.76 32.62 32.70 54.3K
13:02 32.66 32.74 32.57 32.74 94.4K
13:03 32.75 32.77 32.64 32.66 34.1K
13:04 32.66 32.68 32.53 32.64 40.4K
13:05 32.70 32.70 32.60 32.61 16.4K
13:06 32.59 32.62 32.55 32.60 47.4K
13:07 32.65 32.68 32.65 32.67 30.7K
13:08 32.70 32.74 32.67 32.67 24.9K
13:09 32.65 32.65 32.60 32.60 16.3K
13:10 32.56 32.56 32.46 32.46 22.1K
13:11 32.50 32.55 32.46 32.52 28.7K
13:12 32.44 32.48 32.40 32.45 50.1K
13:13 32.45 32.46 32.37 32.37 28.2K
13:14 32.42 32.50 32.40 32.50 18.6K
13:15 32.44 32.45 32.31 32.31 29.7K
13:16 32.27 32.57 32.27 32.45 61.4K
13:17 32.44 32.47 32.40 32.40 25.3K
13:18 32.40 32.40 32.29 32.32 58.5K
13:19 32.30 32.37 32.27 32.37 39.6K
13:20 32.34 32.34 32.27 32.27 63.2K
13:21 32.21 32.31 32.16 32.30 31.3K
13:22 32.27 32.27 32.07 32.10 45.1K
13:23 32.11 32.25 32.03 32.16 57.1K
13:24 32.07 32.27 32.06 32.27 44.9K
13:25 32.35 32.46 32.35 32.40 17.2K
13:26 32.42 32.59 32.42 32.57 13.2K
13:27 32.57 32.64 32.57 32.63 18.1K
13:28 32.65 32.72 32.65 32.72 22.2K
13:29 32.74 32.86 32.74 32.84 21.7K
13:30 32.78 32.80 32.71 32.71 28.9K
13:31 32.64 32.68 32.62 32.66 39.3K
13:32 32.67 32.75 32.65 32.71 23.2K
13:33 32.68 32.70 32.63 32.63 18.5K
13:34 32.62 32.65 32.59 32.63 20.6K
13:35 32.63 32.67 32.63 32.67 13.1K
13:36 32.70 32.72 32.66 32.70 17.5K
13:37 32.68 32.84 32.68 32.84 15.5K
13:38 32.87 32.88 32.83 32.83 52.5K
13:39 32.82 32.82 32.76 32.79 29.4K
13:40 32.79 32.79 32.72 32.72 32.0K
13:41 32.71 32.74 32.69 32.74 30.4K
13:42 32.69 32.70 32.65 32.69 25.3K
13:43 32.66 32.74 32.66 32.74 20.7K
13:44 32.73 32.75 32.73 32.75 2.6K
13:45 32.66 32.68 32.65 32.66 18.8K
13:46 32.62 32.68 32.62 32.66 50.5K
13:47 32.74 32.76 32.73 32.76 28.6K
13:48 32.83 32.87 32.83 32.87 31.1K
13:49 32.85 32.85 32.82 32.82 11.8K
13:50 32.83 32.92 32.82 32.92 31.6K
13:51 32.93 33.00 32.91 32.98 61.4K
13:52 32.98 33.05 32.95 33.02 84.4K
13:53 33.00 33.04 32.94 32.94 89.0K
13:54 32.97 32.97 32.89 32.89 53.9K
13:55 32.86 32.95 32.86 32.93 32.3K
13:56 32.96 33.06 32.96 33.06 45.7K
13:57 33.02 33.08 33.02 33.06 72.7K
13:58 33.09 33.11 33.09 33.09 49.3K
13:59 33.09 33.15 33.09 33.14 32.8K
14:00 33.12 33.14 33.11 33.11 3.3K
14:01 33.14 33.14 33.08 33.10 205.1K
14:02 33.09 33.09 33.01 33.01 91.9K
14:03 33.02 33.05 33.00 33.02 11.9K
14:04 33.03 33.12 33.03 33.09 18.8K
14:05 33.08 33.13 33.06 33.13 35.3K
14:06 33.16 33.18 33.10 33.14 21.2K
14:07 33.14 33.18 33.14 33.17 15.0K
14:08 33.18 33.19 33.16 33.19 12.5K
14:09 33.20 33.20 33.16 33.19 22.8K
14:10 33.13 33.14 33.06 33.06 23.3K
14:11 33.08 33.08 33.02 33.05 26.1K
14:12 33.07 33.11 33.07 33.08 17.0K
14:13 33.09 33.11 33.02 33.02 14.6K
14:14 33.03 33.04 33.02 33.03 21.8K
14:15 32.99 32.99 32.93 32.93 18.6K
14:16 32.94 32.95 32.93 32.95 6.5K
14:17 32.92 32.92 32.89 32.92 12.2K
14:18 32.91 32.94 32.91 32.94 3.4K
14:19 32.97 32.97 32.90 32.92 15.2K
14:20 32.88 32.89 32.84 32.88 38.5K
14:21 32.90 32.90 32.84 32.85 14.9K
14:22 32.83 32.83 32.77 32.77 47.1K
14:23 32.82 32.84 32.79 32.84 15.5K
14:24 32.85 32.85 32.81 32.82 1.5K
14:25 32.79 32.79 32.75 32.76 15.3K
14:26 32.75 32.81 32.73 32.81 24.5K
14:27 32.78 32.84 32.78 32.82 9.7K
14:28 32.81 32.81 32.78 32.79 23.0K
14:29 32.81 32.81 32.79 32.79 1.6K
14:30 32.81 32.81 32.75 32.75 7.0K
14:31 32.72 32.72 32.72 32.72 7.9K
14:32 32.73 32.74 32.73 32.74 4.1K
14:33 32.67 32.67 32.67 32.67 3.1K
14:34 32.67 32.67 32.59 32.59 18.3K
14:35 32.61 32.61 32.58 32.59 13.1K
14:36 32.53 32.61 32.53 32.58 54.4K
14:37 32.56 32.56 32.52 32.54 20.3K
14:38 32.51 32.55 32.46 32.46 38.1K
14:39 32.46 32.47 32.37 32.37 48.8K
14:40 32.37 32.37 32.24 32.25 28.1K
14:41 32.25 32.37 32.25 32.30 27.7K
14:42 32.33 32.34 32.30 32.30 42.2K
14:43 32.25 32.33 32.18 32.33 50.8K
14:44 32.34 32.34 32.20 32.23 19.3K
14:45 32.25 32.28 32.20 32.20 35.7K
14:46 32.17 32.19 32.05 32.05 88.4K
14:47 32.04 32.07 31.85 32.07 162.3K
14:48 32.11 32.22 32.06 32.21 85.6K
14:49 32.18 32.19 32.16 32.17 9.2K
14:50 32.22 32.29 32.18 32.18 13.3K
14:51 32.05 32.11 32.04 32.07 26.1K
14:52 31.98 32.05 31.98 31.99 25.0K
14:53 32.01 32.05 31.93 32.05 44.0K
14:54 32.06 32.15 32.00 32.13 7.5K
14:55 32.08 32.08 31.97 32.01 42.6K
14:56 32.02 32.15 32.01 32.14 14.8K
14:57 32.19 32.32 32.19 32.32 28.9K
14:58 32.35 32.35 32.31 32.32 9.7K
14:59 32.34 32.38 32.33 32.37 20.9K
15:00 32.37 32.40 32.28 32.30 18.5K
15:01 32.29 32.30 32.22 32.22 12.0K
15:02 32.09 32.11 32.08 32.11 11.8K
15:03 32.05 32.10 32.05 32.10 4.8K
15:04 32.06 32.06 32.04 32.06 7.5K
15:05 32.05 32.11 32.05 32.10 10.0K
15:06 32.03 32.06 32.01 32.01 23.6K
15:07 32.01 32.01 31.98 32.00 18.7K
15:08 31.99 31.99 31.87 31.87 44.1K
15:09 31.89 31.91 31.83 31.83 51.3K
15:10 31.81 31.81 31.55 31.55 252.8K
15:11 31.48 31.59 31.40 31.59 372.1K
15:12 31.61 31.61 31.38 31.38 105.4K
15:13 31.46 31.54 31.40 31.54 54.8K
15:14 31.59 31.68 31.58 31.66 31.0K
15:15 31.67 31.67 31.42 31.46 17.7K
15:16 31.40 31.55 31.40 31.54 16.4K
15:17 31.66 31.82 31.66 31.80 26.6K
15:18 31.79 31.87 31.79 31.86 10.8K
15:19 31.84 31.89 31.77 31.77 45.8K
15:20 31.78 31.85 31.77 31.85 11.1K
15:21 31.87 31.88 31.84 31.84 8.7K
15:22 31.83 31.93 31.83 31.93 12.5K
15:23 31.97 31.98 31.92 31.92 13.7K
15:24 31.93 31.98 31.93 31.95 4.4K
15:25 31.93 31.93 31.79 31.79 13.0K
15:26 31.79 31.79 31.70 31.75 32.0K
15:27 31.73 31.73 31.53 31.57 48.4K
15:28 31.55 31.68 31.55 31.67 23.7K
15:29 31.74 31.74 31.68 31.71 10.7K
15:30 31.75 31.90 31.75 31.90 12.0K
15:31 31.88 31.89 31.81 31.82 13.6K
15:32 31.82 31.82 31.79 31.79 6.2K
15:33 31.76 31.76 31.65 31.68 27.4K
15:34 31.65 31.65 31.61 31.61 17.0K
15:35 31.61 31.61 31.44 31.45 67.2K
15:36 31.43 31.47 31.39 31.40 39.5K
15:37 31.43 31.47 31.40 31.43 56.1K
15:38 31.47 31.69 31.47 31.66 23.3K
15:39 31.71 31.75 31.71 31.75 15.5K
15:40 31.73 31.73 31.68 31.70 6.8K
15:41 31.67 31.80 31.66 31.80 9.8K
15:42 31.83 31.92 31.83 31.92 16.9K
15:43 31.86 31.95 31.86 31.95 9.9K
15:44 31.93 31.94 31.91 31.91 8.6K
15:45 31.92 32.00 31.90 32.00 6.6K
15:46 31.97 32.10 31.97 32.10 8.0K
15:47 32.09 32.14 32.04 32.04 23.7K
15:48 32.00 32.00 31.92 31.92 17.2K
15:49 31.93 31.93 31.88 31.88 3.8K
15:50 31.86 31.93 31.86 31.93 10.4K
15:51 31.92 31.92 31.89 31.89 6.8K
15:52 31.89 31.89 31.78 31.78 28.6K
15:53 31.77 31.77 31.67 31.73 35.0K
15:54 31.73 31.74 31.70 31.74 19.1K
15:55 31.76 31.81 31.75 31.79 25.8K
15:56 31.75 31.83 31.72 31.83 12.3K
15:57 31.81 31.89 31.81 31.83 14.3K
15:58 31.84 31.86 31.78 31.79 12.7K
15:59 31.77 31.86 31.71 31.83 53.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし