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 31.33 31.42 31.28 31.41 193.3K
09:31 31.42 31.51 31.39 31.51 30.8K
09:32 31.47 31.47 31.40 31.41 27.5K
09:33 31.40 31.40 31.33 31.40 13.8K
09:34 31.36 31.47 31.36 31.44 16.4K
09:35 31.50 31.50 31.39 31.43 45.0K
09:36 31.39 31.47 31.39 31.47 7.0K
09:37 31.44 31.51 31.43 31.51 9.5K
09:38 31.52 31.53 31.50 31.50 11.5K
09:39 31.55 31.57 31.51 31.57 14.9K
09:40 31.57 31.62 31.57 31.61 54.3K
09:41 31.58 31.59 31.46 31.50 45.4K
09:42 31.46 31.50 31.40 31.42 26.1K
09:43 31.39 31.41 31.38 31.40 14.7K
09:44 31.44 31.45 31.44 31.45 4.9K
09:45 31.45 31.45 31.37 31.38 15.7K
09:46 31.36 31.36 31.31 31.32 9.9K
09:47 31.29 31.30 31.26 31.29 73.1K
09:48 31.28 31.28 31.21 31.25 43.3K
09:49 31.27 31.30 31.27 31.29 10.3K
09:50 31.24 31.24 31.15 31.15 37.1K
09:51 31.27 31.29 31.26 31.29 11.5K
09:52 31.31 31.31 31.26 31.29 27.0K
09:53 31.33 31.42 31.33 31.42 19.7K
09:54 31.42 31.42 31.35 31.38 34.3K
09:55 31.40 31.49 31.40 31.48 16.1K
09:56 31.49 31.49 31.44 31.46 22.3K
09:57 31.49 31.49 31.40 31.40 26.5K
09:58 31.42 31.42 31.37 31.38 21.5K
09:59 31.39 31.40 31.34 31.36 25.6K
10:00 31.36 31.45 31.34 31.34 11.7K
10:01 31.43 31.46 31.43 31.46 9.6K
10:02 31.45 31.45 31.43 31.43 2.4K
10:03 31.46 31.46 31.37 31.37 1.7K
10:04 31.36 31.42 31.36 31.42 4.0K
10:05 31.47 31.52 31.46 31.52 20.3K
10:06 31.53 31.53 31.48 31.51 21.0K
10:07 31.51 31.52 31.44 31.46 22.9K
10:08 31.49 31.52 31.41 31.43 28.1K
10:09 31.46 31.48 31.43 31.43 32.5K
10:10 31.37 31.43 31.35 31.43 39.3K
10:11 31.44 31.47 31.43 31.47 25.2K
10:12 31.50 31.50 31.47 31.48 13.5K
10:13 31.46 31.56 31.46 31.54 5.8K
10:14 31.56 31.68 31.56 31.68 19.3K
10:15 31.63 31.73 31.63 31.73 7.2K
10:16 31.72 31.79 31.70 31.78 63.2K
10:17 31.74 31.85 31.74 31.85 26.9K
10:18 31.86 31.87 31.82 31.83 19.7K
10:19 31.87 31.90 31.85 31.89 12.5K
10:20 31.87 31.89 31.84 31.85 10.1K
10:21 31.86 31.93 31.86 31.91 9.6K
10:22 31.87 31.87 31.77 31.78 51.3K
10:23 31.77 31.86 31.77 31.86 28.2K
10:24 31.85 31.90 31.85 31.90 21.6K
10:25 31.85 31.94 31.85 31.92 15.8K
10:26 31.92 31.92 31.87 31.87 1.5K
10:27 31.88 31.88 31.85 31.88 8.2K
10:28 31.90 31.93 31.90 31.92 11.1K
10:29 31.92 31.95 31.90 31.95 7.2K
10:30 31.95 32.00 31.92 32.00 35.7K
10:31 31.97 31.98 31.94 31.98 33.8K
10:32 31.98 31.99 31.96 31.99 36.2K
10:33 31.96 31.96 31.82 31.84 27.7K
10:34 31.82 31.83 31.80 31.80 15.7K
10:35 31.77 31.77 31.73 31.75 12.0K
10:36 31.78 31.86 31.78 31.82 35.5K
10:37 31.83 31.85 31.80 31.80 9.5K
10:38 31.80 31.88 31.79 31.85 14.9K
10:39 31.86 31.87 31.86 31.87 10.1K
10:40 31.91 32.00 31.91 32.00 8.5K
10:41 31.93 31.93 31.91 31.91 2.8K
10:42 31.90 31.91 31.89 31.91 7.9K
10:43 31.91 31.97 31.90 31.95 29.4K
10:44 31.95 31.98 31.95 31.96 12.8K
10:45 31.95 31.98 31.95 31.95 31.8K
10:46 31.96 31.99 31.96 31.98 34.4K
10:47 31.98 32.03 31.97 31.97 22.5K
10:48 31.97 31.97 31.97 31.97 5.4K
10:49 31.93 31.93 31.89 31.90 22.9K
10:50 31.85 31.85 31.83 31.85 4.9K
10:51 31.86 31.93 31.86 31.93 10.0K
10:52 31.95 31.95 31.93 31.95 18.8K
10:53 31.90 31.92 31.87 31.87 14.2K
10:54 31.83 31.84 31.81 31.83 40.5K
10:55 31.86 31.87 31.84 31.85 29.5K
10:56 31.82 31.82 31.82 31.82 6.0K
10:57 31.84 31.86 31.79 31.79 63.6K
10:58 31.80 31.83 31.78 31.78 9.1K
10:59 31.75 31.75 31.75 31.75 6.9K
11:00 31.80 31.80 31.78 31.78 9.0K
11:01 31.74 31.74 31.74 31.74 5.7K
11:02 31.81 31.90 31.81 31.90 25.4K
11:03 31.94 31.96 31.91 31.91 43.9K
11:04 31.91 31.91 31.87 31.90 23.7K
11:05 31.87 31.95 31.85 31.95 17.3K
11:06 31.95 31.97 31.92 31.96 43.5K
11:07 31.97 31.97 31.93 31.96 15.3K
11:08 31.99 32.02 31.99 31.99 14.6K
11:09 32.00 32.00 31.95 31.95 3.9K
11:10 31.93 31.93 31.89 31.92 9.1K
11:11 31.93 31.96 31.90 31.90 19.6K
11:12 31.92 31.95 31.92 31.95 7.7K
11:13 32.02 32.02 31.99 31.99 6.5K
11:14 31.97 31.97 31.95 31.96 5.5K
11:15 31.96 31.96 31.91 31.91 7.7K
11:16 31.95 31.97 31.95 31.96 22.4K
11:17 32.00 32.03 32.00 32.03 9.0K
11:18 32.04 32.04 32.01 32.01 4.6K
11:19 31.95 31.95 31.95 31.95 2.9K
11:20 31.95 31.96 31.91 31.92 2.4K
11:21 32.02 32.02 32.01 32.01 4.6K
11:22 32.02 32.02 32.02 32.02 1.5K
11:23 32.06 32.12 32.05 32.07 10.7K
11:24 32.05 32.11 32.05 32.08 25.7K
11:25 32.06 32.06 32.03 32.03 2.8K
11:26 32.07 32.07 32.07 32.07 2.4K
11:27 32.00 32.04 31.98 31.98 15.4K
11:28 31.99 31.99 31.92 31.95 16.4K
11:29 31.95 31.96 31.92 31.92 2.0K
11:30 31.97 31.98 31.94 31.94 1.3K
11:31 31.97 32.02 31.97 31.98 13.1K
11:32 31.89 31.89 31.88 31.89 13.0K
11:33 31.92 31.92 31.90 31.92 17.5K
11:34 31.92 31.93 31.91 31.93 4.8K
11:35 31.91 32.00 31.91 31.99 5.6K
11:36 32.05 32.12 32.04 32.12 7.2K
11:37 32.15 32.25 32.15 32.20 25.9K
11:38 32.23 32.23 32.18 32.18 10.1K
11:39 32.22 32.22 32.19 32.21 1.6K
11:40 32.21 32.21 32.20 32.21 4.0K
11:41 32.25 32.25 32.22 32.22 5.8K
11:42 32.26 32.27 32.26 32.26 2.9K
11:43 32.22 32.22 32.20 32.20 2.3K
11:44 32.20 32.20 32.20 32.20 1.2K
11:45 32.18 32.22 32.13 32.13 3.9K
11:46 32.11 32.11 32.06 32.06 14.8K
11:47 32.03 32.03 32.01 32.03 1.2K
11:48 32.00 32.00 31.97 32.00 10.7K
11:49 31.93 31.93 31.89 31.89 10.2K
11:50 31.91 31.94 31.91 31.94 5.2K
11:51 31.92 31.93 31.89 31.93 1.3K
11:52 31.91 31.91 31.85 31.85 11.1K
11:53 31.85 31.85 31.83 31.85 3.5K
11:54 31.81 31.81 31.75 31.81 17.1K
11:55 31.82 31.82 31.76 31.77 14.1K
11:56 31.80 31.86 31.80 31.86 4.3K
11:57 31.86 31.93 31.86 31.93 8.6K
11:58 31.92 31.95 31.92 31.95 7.9K
11:59 31.95 31.95 31.90 31.92 7.0K
12:00 31.83 31.83 31.78 31.80 7.2K
12:01 31.83 31.88 31.83 31.88 4.7K
12:02 31.88 31.88 31.83 31.83 4.0K
12:03 31.86 31.88 31.85 31.85 5.0K
12:05 31.90 31.94 31.90 31.92 7.2K
12:06 31.93 31.93 31.92 31.92 1.1K
12:07 31.95 31.99 31.95 31.99 3.2K
12:08 31.99 32.00 31.99 32.00 3.5K
12:09 31.98 32.03 31.98 32.00 1.2K
12:10 32.01 32.04 31.99 31.99 19.4K
12:11 31.97 31.97 31.93 31.95 4.8K
12:12 31.95 31.97 31.92 31.92 21.6K
12:13 31.93 32.00 31.91 32.00 9.7K
12:14 32.04 32.04 32.02 32.02 15.9K
12:15 32.03 32.05 32.00 32.00 11.2K
12:16 31.98 32.07 31.98 32.07 20.9K
12:17 32.04 32.06 32.04 32.06 11.5K
12:18 32.06 32.06 32.03 32.03 11.5K
12:19 32.03 32.03 31.99 32.01 10.1K
12:20 32.01 32.08 32.01 32.08 23.1K
12:21 32.09 32.09 32.05 32.07 11.5K
12:22 32.06 32.06 32.02 32.02 3.9K
12:23 32.06 32.06 32.06 32.06 2.0K
12:24 32.07 32.11 32.07 32.11 7.5K
12:25 32.12 32.17 32.12 32.16 9.9K
12:26 32.23 32.26 32.23 32.26 12.0K
12:27 32.26 32.26 32.26 32.26 3.0K
12:28 32.26 32.31 32.26 32.29 25.2K
12:29 32.31 32.35 32.31 32.32 7.3K
12:30 32.33 32.33 32.26 32.27 8.0K
12:31 32.23 32.23 32.20 32.20 3.9K
12:32 32.21 32.21 32.21 32.21 1.4K
12:33 32.16 32.16 32.16 32.16 5.3K
12:34 32.18 32.20 32.15 32.20 22.2K
12:35 32.22 32.22 32.22 32.22 9.6K
12:36 32.21 32.24 32.21 32.23 9.5K
12:37 32.24 32.30 32.24 32.25 20.0K
12:38 32.26 32.32 32.26 32.32 16.5K
12:39 32.34 32.34 32.34 32.34 0.2K
12:40 32.34 32.34 32.29 32.30 22.9K
12:41 32.29 32.33 32.29 32.33 15.1K
12:42 32.30 32.32 32.30 32.31 7.5K
12:43 32.27 32.27 32.25 32.26 6.0K
12:44 32.29 32.33 32.26 32.31 3.2K
12:45 32.35 32.36 32.35 32.36 1.6K
12:46 32.33 32.33 32.33 32.33 4.3K
12:47 32.34 32.38 32.34 32.38 1.6K
12:48 32.37 32.37 32.37 32.37 2.5K
12:50 32.34 32.37 32.31 32.31 5.4K
12:51 32.30 32.30 32.26 32.26 6.7K
12:52 32.27 32.34 32.25 32.34 10.0K
12:53 32.33 32.36 32.33 32.33 5.0K
12:54 32.33 32.38 32.33 32.38 1.6K
12:55 32.38 32.51 32.38 32.51 48.8K
12:56 32.51 32.52 32.50 32.51 3.9K
12:57 32.53 32.53 32.50 32.50 3.6K
12:58 32.49 32.49 32.44 32.45 8.5K
12:59 32.42 32.42 32.41 32.41 3.9K
13:00 32.42 32.42 32.39 32.40 22.1K
13:01 32.44 32.47 32.42 32.45 14.4K
13:02 32.44 32.47 32.44 32.46 7.9K
13:03 32.50 32.51 32.48 32.47 4.7K
13:04 32.48 32.48 32.48 32.48 2.5K
13:05 32.47 32.47 32.40 32.40 8.5K
13:06 32.39 32.39 32.39 32.39 10.2K
13:07 32.35 32.35 32.35 32.35 1.2K
13:08 32.36 32.38 32.36 32.38 10.4K
13:09 32.37 32.37 32.32 32.32 4.4K
13:10 32.31 32.32 32.31 32.32 4.2K
13:12 32.34 32.34 32.34 32.34 0.5K
13:13 32.33 32.33 32.33 32.33 0.8K
13:14 32.33 32.33 32.33 32.33 0.5K
13:15 32.33 32.33 32.24 32.24 9.9K
13:16 32.27 32.27 32.27 32.27 1.5K
13:17 32.23 32.25 32.23 32.24 5.1K
13:18 32.24 32.26 32.24 32.26 7.0K
13:19 32.31 32.31 32.31 32.31 1.2K
13:20 32.36 32.36 32.36 32.36 0.2K
13:21 32.27 32.27 32.27 32.27 4.1K
13:22 32.25 32.25 32.25 32.25 0.5K
13:23 32.24 32.24 32.24 32.24 3.2K
13:24 32.26 32.26 32.26 32.26 0.8K
13:25 32.28 32.31 32.28 32.31 1.4K
13:26 32.31 32.31 32.28 32.29 1.5K
13:27 32.29 32.31 32.29 32.31 0.3K
13:28 32.31 32.33 32.31 32.33 0.7K
13:29 32.29 32.29 32.28 32.29 4.2K
13:30 32.28 32.29 32.22 32.29 2.6K
13:31 32.26 32.26 32.26 32.26 3.1K
13:32 32.20 32.24 32.20 32.24 2.4K
13:33 32.20 32.20 32.20 32.20 4.5K
13:34 32.18 32.18 32.18 32.18 0.2K
13:35 32.26 32.30 32.26 32.30 4.3K
13:36 32.31 32.32 32.29 32.32 2.6K
13:37 32.34 32.34 32.29 32.29 17.0K
13:38 32.28 32.28 32.28 32.28 1.7K
13:39 32.29 32.34 32.29 32.32 6.5K
13:41 32.31 32.34 32.31 32.34 4.2K
13:42 32.33 32.33 32.32 32.32 0.7K
13:43 32.36 32.36 32.36 32.36 1.1K
13:44 32.36 32.36 32.34 32.35 4.7K
13:45 32.29 32.31 32.29 32.31 1.7K
13:46 32.34 32.36 32.34 32.35 2.6K
13:48 32.39 32.39 32.39 32.39 0.6K
13:49 32.43 32.43 32.43 32.43 3.0K
13:51 32.37 32.37 32.32 32.32 3.4K
13:52 32.31 32.35 32.31 32.35 7.9K
13:53 32.39 32.40 32.39 32.40 2.4K
13:54 32.39 32.40 32.38 32.38 1.1K
13:55 32.38 32.40 32.38 32.38 1.0K
13:56 32.39 32.39 32.36 32.39 2.3K
13:57 32.40 32.40 32.39 32.39 5.2K
13:58 32.38 32.38 32.37 32.37 1.1K
13:59 32.37 32.37 32.31 32.32 5.5K
14:00 32.30 32.35 32.30 32.35 4.3K
14:01 32.35 32.37 32.35 32.37 1.6K
14:02 32.37 32.37 32.35 32.36 79.1K
14:03 32.40 32.42 32.38 32.42 32.7K
14:04 32.43 32.43 32.43 32.42 8.3K
14:05 32.41 32.41 32.40 32.40 11.2K
14:06 32.41 32.43 32.41 32.43 2.1K
14:07 32.41 32.45 32.41 32.45 3.9K
14:08 32.43 32.43 32.40 32.42 10.8K
14:09 32.43 32.47 32.43 32.46 8.0K
14:10 32.46 32.48 32.46 32.46 2.5K
14:11 32.46 32.47 32.43 32.43 4.2K
14:12 32.46 32.46 32.43 32.46 2.6K
14:13 32.47 32.47 32.47 32.47 0.7K
14:14 32.48 32.48 32.48 32.48 1.5K
14:15 32.47 32.49 32.47 32.48 6.6K
14:16 32.48 32.54 32.48 32.54 5.4K
14:17 32.53 32.61 32.53 32.60 30.0K
14:18 32.63 32.63 32.61 32.61 4.5K
14:19 32.64 32.72 32.64 32.72 17.3K
14:20 32.70 32.72 32.70 32.72 2.3K
14:21 32.73 32.73 32.68 32.68 21.5K
14:22 32.70 32.72 32.70 32.72 4.3K
14:23 32.75 32.76 32.72 32.75 5.6K
14:24 32.76 32.76 32.71 32.71 1.9K
14:25 32.71 32.72 32.69 32.72 3.2K
14:26 32.73 32.75 32.71 32.75 12.1K
14:27 32.75 32.75 32.71 32.73 5.5K
14:28 32.73 32.73 32.70 32.71 2.9K
14:29 32.73 32.76 32.72 32.76 6.4K
14:30 32.75 32.78 32.75 32.78 13.5K
14:31 32.78 32.82 32.77 32.78 22.8K
14:32 32.76 32.79 32.76 32.78 4.8K
14:33 32.76 32.77 32.74 32.77 2.6K
14:34 32.78 32.82 32.78 32.82 6.7K
14:35 32.83 32.86 32.83 32.86 15.0K
14:36 32.89 32.92 32.88 32.92 9.9K
14:37 32.92 32.93 32.87 32.87 13.0K
14:38 32.88 32.89 32.88 32.88 12.1K
14:39 32.90 32.92 32.86 32.87 21.6K
14:40 32.80 32.82 32.80 32.82 3.9K
14:41 32.81 32.83 32.81 32.83 8.2K
14:42 32.85 32.89 32.85 32.89 11.0K
14:43 32.92 32.92 32.90 32.90 4.8K
14:44 32.90 32.95 32.90 32.93 11.5K
14:45 32.94 32.95 32.92 32.94 8.1K
14:46 32.95 32.95 32.87 32.87 25.7K
14:47 32.85 32.85 32.80 32.80 10.2K
14:48 32.84 32.84 32.83 32.83 5.3K
14:49 32.81 32.81 32.78 32.78 6.3K
14:50 32.77 32.77 32.76 32.76 2.8K
14:51 32.80 32.82 32.80 32.81 2.1K
14:52 32.80 32.82 32.80 32.82 2.0K
14:53 32.80 32.80 32.78 32.80 1.7K
14:54 32.79 32.83 32.79 32.83 1.8K
14:55 32.82 32.82 32.81 32.81 6.0K
14:56 32.80 32.80 32.80 32.80 3.7K
14:57 32.79 32.79 32.77 32.77 3.2K
14:58 32.78 32.78 32.76 32.76 8.2K
14:59 32.76 32.78 32.76 32.78 2.0K
15:00 32.79 32.79 32.76 32.77 3.2K
15:01 32.79 32.79 32.77 32.77 1.4K
15:02 32.71 32.73 32.69 32.70 23.1K
15:03 32.69 32.74 32.69 32.74 14.7K
15:04 32.70 32.73 32.70 32.72 13.8K
15:05 32.71 32.74 32.71 32.72 9.4K
15:06 32.74 32.75 32.73 32.74 3.1K
15:07 32.74 32.74 32.73 32.73 7.1K
15:08 32.71 32.74 32.71 32.72 7.6K
15:09 32.70 32.70 32.64 32.64 16.9K
15:10 32.64 32.68 32.64 32.68 11.8K
15:11 32.67 32.69 32.67 32.69 1.4K
15:12 32.69 32.73 32.69 32.71 4.6K
15:13 32.71 32.74 32.71 32.74 1.7K
15:14 32.72 32.72 32.70 32.70 5.3K
15:15 32.67 32.67 32.67 32.67 0.2K
15:16 32.68 32.69 32.64 32.64 3.6K
15:17 32.65 32.65 32.60 32.60 4.5K
15:18 32.61 32.65 32.61 32.65 5.7K
15:19 32.65 32.65 32.65 32.65 0.6K
15:20 32.62 32.63 32.61 32.63 3.8K
15:21 32.60 32.62 32.60 32.62 3.2K
15:22 32.59 32.61 32.59 32.61 3.2K
15:23 32.62 32.65 32.62 32.65 5.6K
15:24 32.63 32.64 32.63 32.64 2.7K
15:25 32.57 32.63 32.57 32.63 3.4K
15:26 32.65 32.66 32.65 32.66 1.6K
15:27 32.66 32.68 32.66 32.67 3.5K
15:28 32.66 32.67 32.65 32.67 6.3K
15:29 32.63 32.63 32.62 32.62 0.5K
15:30 32.62 32.63 32.56 32.56 13.2K
15:31 32.52 32.53 32.45 32.45 30.2K
15:32 32.45 32.45 32.43 32.45 8.6K
15:33 32.47 32.47 32.43 32.44 8.8K
15:34 32.42 32.42 32.39 32.42 8.9K
15:35 32.41 32.48 32.41 32.48 13.5K
15:36 32.49 32.50 32.47 32.47 4.9K
15:37 32.49 32.53 32.49 32.53 3.3K
15:38 32.53 32.54 32.50 32.51 3.8K
15:39 32.51 32.52 32.50 32.52 10.4K
15:40 32.52 32.56 32.51 32.51 8.1K
15:41 32.52 32.52 32.48 32.50 8.3K
15:42 32.44 32.44 32.44 32.44 0.9K
15:43 32.43 32.44 32.40 32.40 4.7K
15:44 32.43 32.46 32.43 32.46 1.8K
15:45 32.46 32.48 32.46 32.48 2.8K
15:46 32.45 32.49 32.45 32.49 2.9K
15:47 32.47 32.49 32.47 32.49 4.8K
15:48 32.48 32.55 32.48 32.55 8.6K
15:49 32.55 32.57 32.55 32.57 3.0K
15:50 32.54 32.54 32.49 32.52 8.5K
15:51 32.52 32.52 32.48 32.51 4.2K
15:52 32.51 32.52 32.51 32.51 4.9K
15:53 32.52 32.52 32.48 32.48 4.5K
15:54 32.48 32.51 32.48 32.51 8.6K
15:55 32.49 32.49 32.47 32.49 4.4K
15:56 32.49 32.51 32.47 32.50 3.5K
15:57 32.48 32.48 32.46 32.48 5.8K
15:58 32.49 32.49 32.47 32.47 6.3K
15:59 32.46 32.46 32.42 32.42 59.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし