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 32.47 32.49 32.41 32.41 33.9K
09:31 32.42 32.42 32.39 32.39 7.2K
09:32 32.42 32.44 32.42 32.42 8.8K
09:33 32.47 32.50 32.47 32.49 9.0K
09:34 32.50 32.50 32.47 32.47 4.3K
09:35 32.42 32.42 32.42 32.42 8.1K
09:36 32.44 32.49 32.44 32.49 28.9K
09:37 32.49 32.57 32.49 32.57 24.1K
09:38 32.62 32.67 32.62 32.67 12.9K
09:39 32.63 32.67 32.63 32.67 4.4K
09:40 32.63 32.63 32.61 32.63 4.3K
09:41 32.64 32.64 32.62 32.62 26.1K
09:42 32.65 32.65 32.64 32.65 2.1K
09:43 32.65 32.67 32.63 32.63 14.4K
09:44 32.68 32.70 32.61 32.63 31.0K
09:45 32.63 32.63 32.58 32.60 18.7K
09:46 32.57 32.57 32.54 32.54 13.7K
09:47 32.58 32.58 32.52 32.54 21.3K
09:48 32.60 32.60 32.55 32.57 1.9K
09:49 32.58 32.62 32.58 32.62 3.6K
09:50 32.59 32.61 32.56 32.61 2.8K
09:51 32.59 32.59 32.59 32.59 4.5K
09:52 32.62 32.62 32.62 32.62 4.8K
09:53 32.59 32.61 32.59 32.61 15.9K
09:54 32.56 32.57 32.56 32.57 1.1K
09:55 32.55 32.61 32.55 32.61 25.1K
09:56 32.59 32.60 32.59 32.60 14.8K
09:57 32.59 32.60 32.59 32.60 10.5K
09:58 32.61 32.61 32.56 32.56 12.4K
09:59 32.56 32.59 32.56 32.59 12.6K
10:00 32.55 32.55 32.54 32.55 14.0K
10:01 32.50 32.55 32.50 32.55 6.8K
10:02 32.52 32.57 32.52 32.57 14.7K
10:03 32.57 32.57 32.54 32.54 4.6K
10:04 32.55 32.55 32.55 32.55 16.7K
10:07 32.51 32.51 32.51 32.51 0.3K
10:08 32.48 32.50 32.46 32.46 18.4K
10:09 32.46 32.46 32.46 32.46 11.0K
10:10 32.52 32.52 32.52 32.52 1.8K
10:11 32.57 32.58 32.57 32.58 3.9K
10:12 32.61 32.61 32.60 32.59 8.3K
10:13 32.58 32.60 32.58 32.60 3.2K
10:14 32.58 32.59 32.58 32.59 19.1K
10:16 32.56 32.56 32.56 32.56 15.6K
10:18 32.58 32.58 32.58 32.58 9.7K
10:19 32.64 32.64 32.64 32.64 10.1K
10:20 32.60 32.62 32.60 32.62 7.5K
10:22 32.66 32.70 32.66 32.69 28.3K
10:23 32.73 32.74 32.73 32.74 1.9K
10:24 32.73 32.76 32.73 32.76 5.7K
10:25 32.77 32.83 32.77 32.82 26.0K
10:26 32.82 32.82 32.82 32.82 0.1K
10:27 32.86 32.86 32.85 32.86 5.0K
10:28 32.85 32.85 32.79 32.79 4.6K
10:29 32.82 32.82 32.82 32.82 2.7K
10:30 32.86 32.87 32.86 32.87 8.3K
10:31 32.84 32.87 32.84 32.87 8.0K
10:32 32.88 32.90 32.88 32.90 14.1K
10:33 32.89 32.89 32.88 32.88 4.3K
10:34 32.86 32.86 32.85 32.85 10.2K
10:35 32.82 32.83 32.81 32.83 24.8K
10:36 32.84 32.89 32.84 32.87 17.8K
10:37 32.84 32.87 32.83 32.87 11.2K
10:38 32.87 32.90 32.86 32.88 28.6K
10:39 32.88 32.95 32.88 32.95 8.9K
10:40 32.94 32.95 32.92 32.92 3.3K
10:41 32.97 32.99 32.97 32.99 6.2K
10:43 33.00 33.01 33.00 33.01 2.2K
10:44 33.04 33.04 33.01 33.03 7.1K
10:45 33.02 33.07 33.02 33.07 50.7K
10:46 33.04 33.04 33.04 33.04 13.1K
10:47 33.03 33.03 32.98 32.98 13.6K
10:48 32.94 32.97 32.94 32.95 41.3K
10:49 32.96 32.96 32.94 32.96 7.2K
10:50 32.94 32.94 32.93 32.93 13.1K
10:51 32.94 32.94 32.91 32.91 21.2K
10:52 32.90 32.92 32.90 32.90 19.3K
10:53 32.91 32.91 32.87 32.87 8.0K
10:54 32.88 32.88 32.88 32.88 2.4K
10:55 32.92 32.93 32.89 32.89 13.1K
10:56 32.89 32.91 32.89 32.91 9.8K
10:57 32.94 32.94 32.93 32.93 2.7K
10:58 32.92 32.92 32.92 32.92 4.3K
10:59 32.94 32.94 32.93 32.92 23.1K
11:00 32.93 32.93 32.91 32.91 21.8K
11:01 32.94 33.00 32.94 33.00 11.9K
11:02 32.97 33.01 32.97 33.00 14.6K
11:03 33.02 33.04 33.02 33.03 15.5K
11:04 32.98 32.98 32.94 32.95 15.2K
11:05 32.92 32.92 32.92 32.92 5.8K
11:06 32.91 32.98 32.91 32.98 10.3K
11:07 32.94 32.94 32.91 32.91 9.1K
11:08 32.90 32.92 32.89 32.90 3.8K
11:09 32.89 32.94 32.89 32.94 1.4K
11:10 32.97 32.97 32.97 32.97 3.6K
11:12 32.90 33.00 32.90 32.99 24.2K
11:13 32.99 32.99 32.96 32.96 3.3K
11:14 32.97 33.00 32.97 33.00 33.5K
11:15 33.01 33.01 33.00 33.00 7.9K
11:17 33.01 33.01 33.01 33.01 5.4K
11:18 33.01 33.01 32.99 32.99 3.9K
11:19 33.00 33.00 32.98 32.98 0.6K
11:20 33.00 33.01 33.00 33.01 0.5K
11:21 33.00 33.00 33.00 33.00 6.1K
11:23 33.07 33.07 33.07 33.07 4.0K
11:24 33.09 33.14 33.09 33.14 14.4K
11:25 33.16 33.16 33.16 33.16 2.7K
11:26 33.15 33.15 33.13 33.13 5.2K
11:27 33.11 33.12 33.11 33.12 3.2K
11:30 33.03 33.03 33.03 33.03 1.1K
11:31 32.98 32.99 32.97 32.98 18.4K
11:32 32.95 32.96 32.94 32.94 21.3K
11:33 32.94 32.95 32.93 32.93 16.7K
11:34 32.95 32.95 32.95 32.95 1.8K
11:35 32.99 32.99 32.99 32.99 1.8K
11:36 32.97 32.97 32.97 32.97 4.4K
11:37 32.93 32.93 32.86 32.86 10.3K
11:38 32.89 32.89 32.89 32.89 19.9K
11:39 32.91 32.91 32.88 32.87 6.2K
11:41 32.87 32.87 32.87 32.87 5.0K
11:44 32.84 32.86 32.84 32.86 8.8K
11:45 32.84 32.84 32.82 32.82 11.8K
11:46 32.82 32.84 32.82 32.84 10.0K
11:47 32.85 32.85 32.85 32.85 14.7K
11:48 32.82 32.82 32.82 32.82 13.5K
11:49 32.79 32.79 32.79 32.79 4.5K
11:50 32.78 32.83 32.78 32.82 25.5K
11:51 32.84 32.84 32.83 32.83 5.5K
11:52 32.85 32.85 32.83 32.85 10.7K
11:53 32.84 32.84 32.81 32.81 14.0K
11:54 32.79 32.81 32.79 32.81 15.4K
11:55 32.81 32.84 32.81 32.84 3.8K
11:56 32.86 32.88 32.86 32.88 6.2K
11:57 32.87 32.87 32.87 32.87 1.0K
11:58 32.88 32.88 32.88 32.88 13.6K
11:59 32.81 32.83 32.81 32.83 1.3K
12:00 32.83 32.83 32.82 32.82 3.6K
12:01 32.83 32.84 32.83 32.84 10.9K
12:02 32.86 32.88 32.86 32.88 11.0K
12:03 32.87 32.91 32.87 32.91 0.7K
12:04 32.91 32.94 32.91 32.94 6.3K
12:05 32.99 32.99 32.92 32.92 18.8K
12:06 32.94 32.94 32.94 32.94 2.1K
12:07 32.94 32.98 32.94 32.96 11.3K
12:08 32.93 32.93 32.92 32.92 38.6K
12:11 33.02 33.02 33.01 33.01 17.7K
12:12 33.01 33.01 33.01 33.01 0.3K
12:13 33.01 33.01 33.01 33.01 13.1K
12:14 33.00 33.00 32.98 32.98 0.3K
12:15 33.03 33.03 33.02 33.02 16.9K
12:16 33.01 33.01 33.00 33.00 3.9K
12:17 33.01 33.04 33.01 33.04 9.7K
12:18 33.05 33.05 33.01 33.01 8.1K
12:19 32.96 32.96 32.96 32.96 0.5K
12:20 32.93 32.93 32.92 32.92 0.7K
12:21 32.99 32.99 32.98 32.98 1.7K
12:23 33.02 33.02 33.02 33.02 0.1K
12:24 33.04 33.05 33.04 33.05 4.4K
12:25 33.02 33.03 33.01 33.03 4.1K
12:26 33.05 33.07 33.05 33.06 3.7K
12:27 33.06 33.07 33.06 33.06 5.6K
12:28 33.05 33.05 33.04 33.04 1.2K
12:29 32.98 32.98 32.98 32.98 0.3K
12:30 32.94 32.94 32.91 32.91 2.5K
12:31 32.92 32.92 32.89 32.89 2.4K
12:32 32.93 32.93 32.90 32.90 2.0K
12:33 32.87 32.89 32.87 32.89 1.3K
12:34 32.89 32.89 32.88 32.88 2.6K
12:35 32.90 32.90 32.89 32.89 2.0K
12:36 32.88 32.90 32.88 32.89 2.3K
12:38 32.94 32.94 32.93 32.93 1.2K
12:40 32.96 32.96 32.96 32.96 0.9K
12:41 32.99 32.99 32.99 32.99 0.6K
12:42 32.99 32.99 32.99 32.99 0.6K
12:43 32.98 33.02 32.98 33.02 0.9K
12:44 33.01 33.01 33.00 32.99 3.1K
12:45 33.01 33.01 32.97 32.97 7.3K
12:46 33.02 33.02 33.00 33.00 2.6K
12:47 33.02 33.02 33.02 33.02 0.7K
12:48 33.04 33.04 33.02 33.02 1.8K
12:49 33.04 33.04 33.02 33.02 3.2K
12:50 33.04 33.07 33.04 33.07 1.5K
12:51 33.04 33.05 33.04 33.05 1.7K
12:52 33.05 33.05 33.05 33.05 0.9K
12:53 33.07 33.07 33.07 33.07 3.1K
12:54 33.10 33.11 33.10 33.10 2.2K
12:55 33.08 33.10 33.04 33.03 7.0K
12:56 33.02 33.02 33.02 33.02 1.2K
12:57 33.02 33.05 33.01 33.05 2.5K
12:58 33.03 33.04 32.98 32.98 4.5K
12:59 32.97 33.06 32.97 33.05 13.0K
13:00 33.05 33.05 33.05 33.05 7.7K
15:59 33.04 33.04 33.04 33.04 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし