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 31.54 31.59 31.53 31.57 61.2K
09:31 31.58 31.58 31.51 31.51 19.3K
09:32 31.54 31.56 31.54 31.54 9.1K
09:33 31.56 31.56 31.52 31.52 9.1K
09:34 31.51 31.53 31.46 31.46 17.0K
09:35 31.44 31.44 31.39 31.42 63.7K
09:36 31.45 31.45 31.36 31.36 6.0K
09:37 31.31 31.31 31.28 31.28 3.9K
09:38 31.26 31.35 31.26 31.33 4.6K
09:39 31.34 31.34 31.30 31.30 7.8K
09:40 31.25 31.27 31.09 31.11 32.9K
09:41 31.11 31.19 31.11 31.17 67.3K
09:42 31.18 31.20 31.14 31.14 19.3K
09:43 31.11 31.16 31.11 31.12 12.9K
09:44 31.10 31.12 31.10 31.10 3.4K
09:45 31.10 31.15 31.10 31.14 18.2K
09:46 31.08 31.08 31.00 31.02 24.5K
09:47 31.01 31.03 30.95 30.95 38.4K
09:48 30.99 30.99 30.90 30.90 35.2K
09:49 30.92 30.98 30.91 30.96 13.8K
09:50 30.96 30.96 30.96 30.96 0.8K
09:51 30.97 30.98 30.90 30.91 3.7K
09:52 30.97 30.97 30.92 30.92 9.7K
09:53 30.93 30.93 30.90 30.90 9.6K
09:54 30.90 31.04 30.89 31.00 60.9K
09:55 30.97 31.00 30.94 30.94 28.7K
09:56 30.99 31.11 30.99 31.11 20.5K
09:57 31.16 31.21 31.16 31.20 13.3K
09:58 31.26 31.26 31.18 31.18 7.9K
09:59 31.16 31.19 31.16 31.19 3.6K
10:00 31.15 31.16 31.09 31.09 38.8K
10:01 31.10 31.12 31.06 31.06 72.2K
10:02 31.07 31.07 31.03 31.03 3.2K
10:03 31.10 31.18 31.10 31.14 21.4K
10:04 31.13 31.13 31.09 31.09 3.9K
10:05 31.05 31.08 31.05 31.07 3.6K
10:06 31.07 31.07 30.99 31.03 37.1K
10:07 31.02 31.14 31.02 31.13 30.9K
10:08 31.10 31.10 31.02 31.02 29.5K
10:09 30.98 31.00 30.98 31.00 13.0K
10:10 31.01 31.01 30.92 30.96 28.8K
10:11 30.96 31.01 30.96 31.01 7.2K
10:12 31.02 31.07 31.02 31.07 0.5K
10:13 31.10 31.17 31.10 31.16 7.2K
10:14 31.13 31.13 31.08 31.08 1.5K
10:15 31.09 31.11 31.09 31.10 4.0K
10:16 31.12 31.12 30.99 31.00 40.4K
10:17 31.03 31.03 30.95 30.96 64.8K
10:18 30.98 30.98 30.90 30.90 79.9K
10:19 30.90 30.94 30.89 30.93 3.0K
10:20 30.92 30.97 30.92 30.92 59.4K
10:21 30.92 31.00 30.92 31.00 60.2K
10:22 31.00 31.00 30.97 30.97 12.3K
10:23 30.99 31.05 30.99 31.05 26.3K
10:24 31.04 31.04 31.00 31.00 34.3K
10:25 30.97 31.01 30.97 31.01 29.7K
10:26 30.99 30.99 30.95 30.96 8.4K
10:27 30.94 30.95 30.93 30.95 4.8K
10:28 30.98 31.00 30.96 30.98 3.1K
10:29 30.94 31.02 30.94 31.02 1.7K
10:30 31.02 31.02 31.00 31.00 2.0K
10:31 31.02 31.03 30.95 30.95 21.0K
10:32 30.97 31.04 30.97 31.04 21.3K
10:33 31.06 31.06 31.01 31.01 22.7K
10:34 30.98 30.98 30.93 30.93 12.7K
10:35 31.00 31.00 30.95 30.97 0.8K
10:36 30.93 30.95 30.93 30.95 2.7K
10:39 31.10 31.10 31.10 31.10 20.9K
10:40 31.06 31.06 31.06 31.06 12.2K
10:41 31.04 31.04 31.03 31.03 7.4K
10:42 30.99 30.99 30.95 30.95 10.9K
10:43 30.93 30.95 30.92 30.95 18.6K
10:44 30.99 30.99 30.99 30.99 14.7K
10:45 30.94 30.96 30.94 30.94 18.2K
10:46 30.93 30.93 30.92 30.91 7.8K
10:47 30.92 30.92 30.86 30.92 32.1K
10:48 30.94 30.96 30.94 30.96 1.1K
10:49 30.97 30.98 30.97 30.98 1.1K
10:50 30.94 30.94 30.94 30.94 1.0K
10:51 30.92 30.92 30.88 30.88 4.7K
10:52 30.88 30.88 30.81 30.81 7.0K
10:53 30.85 30.85 30.78 30.79 10.5K
10:54 30.82 30.84 30.81 30.84 3.8K
10:55 30.85 30.91 30.85 30.91 3.1K
10:56 30.91 30.91 30.90 30.90 2.0K
10:57 30.88 30.88 30.87 30.87 2.7K
10:59 30.80 30.84 30.80 30.84 4.6K
11:00 30.82 30.82 30.78 30.78 14.7K
11:01 30.80 30.81 30.78 30.80 9.9K
11:02 30.82 30.86 30.82 30.86 4.7K
11:03 30.83 30.83 30.82 30.82 3.3K
11:04 30.87 30.88 30.87 30.88 0.6K
11:06 30.91 30.94 30.90 30.90 8.7K
11:09 30.81 30.81 30.81 30.81 2.5K
11:10 30.82 30.84 30.80 30.84 4.6K
11:11 30.86 30.87 30.83 30.87 1.9K
11:13 30.84 30.89 30.84 30.89 5.3K
11:14 30.87 30.87 30.86 30.86 2.0K
11:15 30.86 30.92 30.86 30.92 6.4K
11:16 30.92 30.92 30.90 30.90 2.4K
11:17 30.88 30.91 30.88 30.91 2.3K
11:18 30.86 30.86 30.86 30.86 1.2K
11:19 30.81 30.85 30.81 30.85 1.3K
11:20 30.87 30.91 30.87 30.91 7.8K
11:21 30.97 30.97 30.96 30.96 0.7K
11:22 30.90 30.90 30.89 30.89 6.0K
11:25 30.91 30.99 30.91 30.99 3.0K
11:26 31.03 31.10 31.03 31.08 10.5K
11:28 31.13 31.13 31.10 31.10 3.5K
11:29 31.07 31.07 31.07 31.07 4.4K
11:30 31.10 31.10 31.08 31.08 0.9K
11:31 31.06 31.06 31.04 31.04 6.0K
11:32 31.04 31.04 31.04 31.04 2.0K
11:33 31.04 31.04 31.00 31.01 10.6K
11:34 30.99 30.99 30.99 30.99 0.7K
11:35 31.02 31.05 31.02 31.05 2.3K
11:36 31.02 31.05 31.02 31.05 0.7K
11:37 31.02 31.02 31.02 31.02 1.2K
11:38 31.07 31.07 31.07 31.07 1.7K
11:39 31.02 31.02 31.02 31.02 4.8K
11:41 31.03 31.06 31.02 31.06 7.3K
11:42 31.06 31.12 31.06 31.12 10.1K
11:43 31.13 31.20 31.13 31.17 14.3K
11:44 31.21 31.22 31.21 31.22 3.2K
11:45 31.24 31.27 31.24 31.27 35.4K
11:46 31.27 31.38 31.27 31.36 6.5K
11:47 31.37 31.51 31.37 31.51 18.7K
11:48 31.50 31.66 31.50 31.66 30.5K
11:49 31.66 31.66 31.58 31.63 17.1K
11:50 31.63 31.70 31.61 31.70 17.7K
11:51 31.71 31.74 31.71 31.74 7.5K
11:52 31.76 31.76 31.73 31.73 7.7K
11:53 31.76 31.76 31.76 31.76 2.2K
11:54 31.82 31.82 31.82 31.82 1.7K
11:55 31.79 31.79 31.79 31.79 0.6K
11:56 31.84 31.84 31.76 31.76 1.0K
11:57 31.81 31.81 31.81 31.81 1.1K
11:58 31.76 31.79 31.72 31.72 4.6K
11:59 31.72 31.72 31.72 31.72 0.6K
12:00 31.80 31.80 31.80 31.80 2.6K
12:01 31.74 31.76 31.74 31.76 11.4K
12:02 31.80 31.80 31.80 31.80 0.7K
12:03 31.67 31.70 31.67 31.69 5.2K
12:04 31.72 31.72 31.72 31.72 3.6K
12:06 31.60 31.60 31.53 31.56 9.1K
12:07 31.60 31.60 31.58 31.58 0.5K
12:08 31.60 31.60 31.60 31.60 2.4K
12:09 31.75 31.75 31.70 31.70 19.8K
12:10 31.68 31.70 31.66 31.66 2.2K
12:11 31.62 31.65 31.60 31.65 3.5K
12:12 31.65 31.66 31.65 31.66 7.4K
12:13 31.64 31.64 31.62 31.64 1.5K
12:15 31.63 31.63 31.63 31.63 2.6K
12:17 31.62 31.62 31.61 31.61 2.8K
12:20 31.74 31.74 31.72 31.72 2.6K
12:21 31.81 31.81 31.81 31.81 0.7K
12:22 31.79 31.79 31.79 31.79 1.0K
12:23 31.76 31.76 31.72 31.72 2.4K
12:25 31.64 31.64 31.64 31.64 3.6K
12:29 31.76 31.76 31.73 31.73 5.0K
12:33 31.74 31.74 31.73 31.73 2.0K
12:36 31.60 31.60 31.49 31.50 23.5K
12:37 31.56 31.56 31.56 31.56 3.3K
12:39 31.54 31.56 31.54 31.56 1.2K
12:40 31.54 31.54 31.54 31.54 0.4K
12:41 31.52 31.52 31.52 31.52 5.6K
12:43 31.45 31.45 31.45 31.45 3.5K
12:44 31.42 31.43 31.42 31.43 1.2K
12:46 31.43 31.43 31.42 31.42 8.5K
12:48 31.39 31.39 31.38 31.38 0.8K
12:50 31.43 31.43 31.37 31.37 2.9K
12:52 31.33 31.35 31.33 31.35 1.8K
12:53 31.35 31.35 31.35 31.35 1.2K
12:55 31.39 31.46 31.39 31.46 1.3K
12:56 31.42 31.42 31.42 31.42 2.4K
12:57 31.44 31.44 31.44 31.44 0.6K
12:58 31.44 31.44 31.44 31.44 4.8K
13:01 31.44 31.46 31.44 31.46 3.3K
13:03 31.39 31.42 31.39 31.42 4.3K
13:04 31.44 31.44 31.40 31.40 0.4K
13:05 31.36 31.42 31.36 31.42 18.4K
13:07 31.43 31.43 31.43 31.43 0.4K
13:09 31.48 31.48 31.42 31.42 3.4K
13:10 31.43 31.43 31.43 31.43 0.3K
13:12 31.44 31.44 31.44 31.44 2.2K
13:14 31.50 31.50 31.48 31.48 1.9K
13:16 31.43 31.43 31.43 31.43 1.1K
13:19 31.45 31.45 31.45 31.45 0.9K
13:20 31.44 31.44 31.44 31.44 0.1K
13:22 31.46 31.46 31.46 31.46 0.7K
13:23 31.41 31.41 31.41 31.41 0.5K
13:26 31.46 31.46 31.46 31.46 0.1K
13:27 31.46 31.46 31.46 31.46 2.2K
13:30 31.40 31.43 31.40 31.43 2.5K
13:31 31.45 31.45 31.45 31.45 2.5K
13:32 31.44 31.44 31.44 31.44 4.6K
13:33 31.45 31.45 31.44 31.44 1.7K
13:34 31.40 31.40 31.40 31.40 3.4K
13:36 31.31 31.31 31.31 31.31 0.1K
13:37 31.30 31.36 31.30 31.36 6.3K
13:38 31.36 31.36 31.36 31.36 0.5K
13:39 31.33 31.35 31.33 31.35 4.3K
13:40 31.37 31.37 31.36 31.36 0.5K
13:41 31.36 31.36 31.36 31.36 3.7K
13:42 31.32 31.32 31.32 31.32 0.2K
13:43 31.26 31.26 31.26 31.26 1.1K
13:44 31.20 31.22 31.20 31.22 11.6K
13:45 31.21 31.24 31.20 31.22 5.7K
13:46 31.20 31.20 31.20 31.20 0.1K
13:47 31.19 31.20 31.19 31.20 3.4K
13:49 31.16 31.16 31.16 31.16 0.7K
13:50 31.15 31.15 31.06 31.06 5.8K
13:52 31.08 31.08 31.08 31.08 1.4K
13:54 31.03 31.03 31.03 31.03 2.5K
13:55 31.05 31.05 31.05 31.05 1.5K
13:58 31.11 31.11 31.11 31.11 1.0K
13:59 31.09 31.09 31.09 31.09 1.2K
14:01 31.16 31.16 31.16 31.16 0.2K
14:02 31.17 31.17 31.17 31.17 2.0K
14:03 31.19 31.19 31.19 31.19 0.1K
14:04 31.16 31.16 31.16 31.16 0.3K
14:06 31.25 31.36 31.25 31.36 29.8K
14:07 31.32 31.34 31.32 31.34 0.7K
14:08 31.34 31.34 31.34 31.34 2.0K
14:09 31.34 31.34 31.33 31.33 2.8K
14:10 31.38 31.38 31.38 31.38 0.2K
14:11 31.38 31.39 31.34 31.36 1.9K
14:12 31.39 31.39 31.39 31.39 1.8K
14:13 31.41 31.41 31.41 31.41 0.4K
14:14 31.44 31.45 31.44 31.45 11.3K
14:16 31.49 31.49 31.49 31.49 6.4K
14:18 31.49 31.49 31.49 31.49 2.0K
14:19 31.47 31.47 31.47 31.47 2.1K
14:21 31.55 31.55 31.53 31.53 2.5K
14:22 31.55 31.55 31.55 31.55 1.4K
14:23 31.57 31.57 31.53 31.53 3.7K
14:24 31.54 31.54 31.54 31.54 1.5K
14:25 31.54 31.55 31.53 31.55 4.1K
14:26 31.47 31.47 31.47 31.47 7.4K
14:28 31.52 31.52 31.52 31.52 2.8K
14:29 31.53 31.53 31.53 31.53 0.2K
14:30 31.50 31.55 31.50 31.55 2.5K
14:34 31.46 31.46 31.46 31.46 20.5K
14:35 31.43 31.44 31.42 31.43 14.6K
14:36 31.42 31.42 31.42 31.42 2.0K
14:37 31.44 31.46 31.43 31.43 0.6K
14:38 31.40 31.40 31.39 31.39 2.3K
14:39 31.37 31.37 31.37 31.37 3.8K
14:43 31.44 31.44 31.44 31.44 2.0K
14:44 31.41 31.41 31.41 31.41 0.6K
14:46 31.43 31.48 31.43 31.48 0.6K
14:48 31.42 31.42 31.42 31.42 2.9K
14:49 31.39 31.39 31.38 31.38 3.6K
14:50 31.36 31.36 31.33 31.33 4.9K
14:51 31.35 31.35 31.35 31.35 3.1K
14:52 31.34 31.34 31.34 31.34 1.5K
14:54 31.39 31.39 31.39 31.39 0.9K
14:55 31.40 31.40 31.39 31.39 6.0K
14:56 31.44 31.44 31.44 31.44 2.8K
14:57 31.44 31.44 31.42 31.42 1.0K
14:58 31.42 31.42 31.39 31.39 2.2K
14:59 31.41 31.41 31.41 31.41 0.2K
15:00 31.38 31.42 31.38 31.41 16.8K
15:01 31.43 31.43 31.43 31.43 0.4K
15:02 31.48 31.48 31.48 31.48 5.0K
15:03 31.46 31.46 31.46 31.46 1.6K
15:04 31.48 31.48 31.48 31.48 6.0K
15:06 31.37 31.37 31.36 31.37 0.8K
15:07 31.35 31.35 31.35 31.35 0.5K
15:08 31.33 31.33 31.33 31.33 5.7K
15:10 31.42 31.42 31.42 31.42 1.4K
15:11 31.39 31.42 31.39 31.39 2.6K
15:12 31.39 31.39 31.39 31.39 0.3K
15:13 31.43 31.43 31.43 31.43 1.8K
15:14 31.43 31.43 31.41 31.41 9.0K
15:15 31.47 31.47 31.44 31.44 4.0K
15:16 31.43 31.49 31.43 31.49 1.9K
15:17 31.50 31.50 31.50 31.50 8.5K
15:21 31.48 31.48 31.48 31.48 1.3K
15:22 31.46 31.47 31.45 31.47 1.3K
15:23 31.52 31.52 31.50 31.50 2.0K
15:24 31.55 31.55 31.55 31.55 5.5K
15:25 31.59 31.59 31.59 31.59 0.3K
15:26 31.57 31.64 31.57 31.64 9.3K
15:27 31.63 31.63 31.63 31.63 7.4K
15:28 31.61 31.67 31.61 31.66 21.7K
15:29 31.66 31.67 31.66 31.67 4.6K
15:30 31.69 31.69 31.65 31.65 0.9K
15:31 31.64 31.64 31.64 31.64 1.7K
15:32 31.72 31.73 31.71 31.72 13.3K
15:33 31.72 31.72 31.72 31.72 7.4K
15:34 31.78 31.78 31.75 31.75 2.5K
15:35 31.78 31.79 31.78 31.79 3.3K
15:36 31.79 31.79 31.75 31.77 4.7K
15:37 31.80 31.85 31.80 31.85 4.8K
15:38 31.88 31.88 31.88 31.88 6.8K
15:39 31.86 31.86 31.86 31.86 6.2K
15:40 31.85 31.85 31.79 31.79 7.4K
15:41 31.76 31.76 31.76 31.76 1.5K
15:42 31.78 31.78 31.78 31.78 0.4K
15:43 31.75 31.75 31.75 31.75 1.2K
15:44 31.73 31.75 31.72 31.75 8.9K
15:45 31.79 31.79 31.79 31.79 2.6K
15:46 31.77 31.77 31.73 31.77 4.8K
15:47 31.78 31.78 31.77 31.77 18.4K
15:48 31.79 31.81 31.79 31.81 2.2K
15:49 31.84 31.84 31.80 31.83 7.1K
15:50 31.80 31.82 31.80 31.82 4.0K
15:52 31.87 31.89 31.87 31.89 16.8K
15:53 31.89 31.89 31.85 31.89 33.0K
15:54 31.90 31.93 31.90 31.93 3.4K
15:55 31.92 31.95 31.92 31.95 10.4K
15:56 31.97 31.97 31.95 31.96 10.5K
15:57 31.97 31.99 31.96 31.96 17.5K
15:58 31.96 32.03 31.96 32.02 20.0K
15:59 32.03 32.15 32.03 32.05 52.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし