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 32.61 32.63 32.61 32.62 45.1K
09:31 32.63 32.80 32.63 32.80 12.1K
09:32 32.88 33.00 32.85 32.85 18.2K
09:33 32.85 32.85 32.82 32.82 31.3K
09:34 32.75 32.81 32.75 32.81 10.2K
09:35 32.77 32.77 32.66 32.66 4.4K
09:36 32.71 32.71 32.64 32.69 5.5K
09:37 32.63 32.63 32.62 32.62 21.0K
09:38 32.66 32.71 32.63 32.71 7.6K
09:39 32.66 32.66 32.64 32.65 3.3K
09:40 32.61 32.69 32.61 32.69 3.6K
09:41 32.72 32.76 32.72 32.75 14.2K
09:42 32.76 32.85 32.76 32.79 22.2K
09:43 32.83 32.83 32.76 32.77 16.5K
09:44 32.80 32.80 32.76 32.77 7.3K
09:45 32.81 32.83 32.81 32.83 3.1K
09:46 32.86 32.88 32.86 32.86 9.6K
09:47 32.87 32.88 32.83 32.84 2.0K
09:48 32.83 32.83 32.78 32.81 7.8K
09:49 32.83 32.88 32.82 32.87 1.4K
09:50 32.88 32.88 32.84 32.84 9.1K
09:51 32.82 32.82 32.82 32.82 1.0K
09:52 32.85 32.85 32.85 32.85 1.0K
09:53 32.88 32.89 32.86 32.89 3.1K
09:54 32.91 32.96 32.91 32.93 5.0K
09:55 32.94 32.96 32.91 32.96 3.8K
09:56 32.91 32.92 32.90 32.90 11.0K
09:58 32.88 32.92 32.88 32.92 35.3K
09:59 32.92 32.94 32.92 32.93 57.3K
10:00 32.94 32.94 32.90 32.90 25.2K
10:01 32.92 32.93 32.91 32.91 3.2K
10:02 32.87 32.87 32.86 32.86 2.4K
10:03 32.88 32.88 32.82 32.82 3.6K
10:04 32.82 32.84 32.82 32.84 3.3K
10:05 32.87 32.87 32.83 32.83 1.9K
10:06 32.86 32.89 32.86 32.87 7.4K
10:07 32.82 32.82 32.81 32.81 7.7K
10:08 32.79 32.83 32.79 32.83 6.6K
10:10 32.81 32.81 32.81 32.81 1.2K
10:11 32.82 32.82 32.82 32.82 0.5K
10:12 32.83 32.83 32.81 32.83 9.2K
10:13 32.82 32.86 32.82 32.86 1.9K
10:15 32.82 32.84 32.82 32.84 4.4K
10:16 32.87 32.87 32.87 32.87 0.6K
10:17 32.86 32.86 32.83 32.83 3.9K
10:18 32.83 32.84 32.82 32.82 1.0K
10:19 32.82 32.82 32.79 32.79 4.0K
10:20 32.76 32.76 32.71 32.71 9.1K
10:21 32.71 32.71 32.69 32.69 1.2K
10:22 32.67 32.67 32.59 32.61 14.3K
10:23 32.58 32.67 32.58 32.67 8.7K
10:24 32.71 32.71 32.64 32.64 10.6K
10:25 32.65 32.68 32.65 32.68 4.7K
10:26 32.68 32.68 32.68 32.68 0.1K
10:27 32.71 32.71 32.68 32.67 8.6K
10:28 32.67 32.67 32.67 32.66 1.4K
10:30 32.68 32.71 32.66 32.66 5.9K
10:31 32.62 32.62 32.61 32.60 2.5K
10:32 32.60 32.63 32.60 32.62 5.1K
10:33 32.67 32.67 32.64 32.64 1.8K
10:34 32.62 32.63 32.62 32.63 1.8K
10:35 32.56 32.59 32.56 32.57 3.6K
10:36 32.60 32.60 32.59 32.60 1.0K
10:37 32.64 32.64 32.57 32.57 2.3K
10:40 32.64 32.67 32.64 32.67 1.6K
10:41 32.62 32.62 32.56 32.56 4.3K
10:42 32.55 32.59 32.55 32.59 41.3K
10:43 32.58 32.59 32.58 32.59 1.2K
10:44 32.58 32.58 32.58 32.58 1.9K
10:46 32.58 32.58 32.58 32.58 3.4K
10:48 32.66 32.67 32.66 32.67 0.3K
10:49 32.67 32.69 32.66 32.68 3.5K
10:50 32.67 32.67 32.67 32.67 1.1K
10:52 32.66 32.66 32.60 32.60 2.5K
10:53 32.59 32.59 32.59 32.59 2.5K
10:54 32.61 32.64 32.61 32.63 1.4K
10:55 32.64 32.64 32.64 32.64 0.6K
10:57 32.63 32.63 32.60 32.61 5.8K
10:58 32.60 32.60 32.60 32.60 0.2K
10:59 32.61 32.61 32.61 32.60 1.6K
11:01 32.64 32.64 32.61 32.62 4.6K
11:02 32.62 32.64 32.56 32.56 2.8K
11:03 32.54 32.54 32.52 32.52 4.0K
11:04 32.51 32.51 32.46 32.49 12.3K
11:05 32.51 32.52 32.51 32.52 0.8K
11:06 32.57 32.57 32.57 32.57 0.7K
11:07 32.54 32.56 32.54 32.56 2.4K
11:08 32.58 32.58 32.58 32.58 2.0K
11:09 32.59 32.59 32.59 32.59 0.1K
11:10 32.56 32.56 32.56 32.56 2.3K
11:12 32.63 32.63 32.63 32.63 0.5K
11:14 32.67 32.68 32.67 32.68 1.2K
11:15 32.69 32.69 32.68 32.67 3.2K
11:16 32.70 32.71 32.70 32.71 2.9K
11:17 32.73 32.74 32.73 32.74 4.2K
11:18 32.72 32.72 32.72 32.72 1.7K
11:19 32.74 32.74 32.73 32.73 0.4K
11:20 32.75 32.75 32.75 32.74 0.2K
11:21 32.71 32.71 32.71 32.71 0.7K
11:22 32.73 32.73 32.69 32.69 0.4K
11:23 32.71 32.72 32.71 32.72 2.9K
11:24 32.72 32.77 32.72 32.76 13.8K
11:26 32.77 32.77 32.77 32.77 3.2K
11:27 32.81 32.81 32.78 32.78 3.9K
11:28 32.80 32.81 32.80 32.80 2.3K
11:29 32.79 32.80 32.79 32.79 3.0K
11:30 32.78 32.81 32.78 32.81 2.0K
11:31 32.77 32.77 32.77 32.77 1.6K
11:32 32.76 32.76 32.76 32.76 1.1K
11:33 32.79 32.79 32.75 32.75 2.2K
11:35 32.84 32.84 32.84 32.84 4.6K
11:36 32.84 32.84 32.84 32.84 15.6K
11:37 32.84 32.84 32.83 32.84 4.7K
11:39 32.82 32.87 32.82 32.85 4.9K
11:40 32.87 32.87 32.87 32.87 0.1K
11:41 32.88 32.88 32.88 32.88 0.3K
11:42 32.82 32.83 32.82 32.83 7.0K
11:43 32.80 32.81 32.79 32.81 1.7K
11:44 32.82 32.82 32.82 32.82 1.0K
11:45 32.83 32.83 32.83 32.83 0.9K
11:48 32.82 32.82 32.82 32.82 1.6K
11:49 32.82 32.82 32.82 32.82 7.9K
11:51 32.77 32.78 32.77 32.78 3.4K
11:52 32.79 32.80 32.74 32.74 2.5K
11:53 32.74 32.74 32.71 32.71 0.7K
11:54 32.69 32.69 32.68 32.68 1.0K
11:55 32.70 32.71 32.70 32.71 2.4K
11:59 32.69 32.69 32.69 32.69 1.7K
12:03 32.69 32.69 32.69 32.69 1.8K
12:04 32.73 32.73 32.73 32.73 11.1K
12:06 32.72 32.72 32.72 32.72 0.7K
12:07 32.69 32.69 32.69 32.69 6.1K
12:08 32.70 32.70 32.69 32.70 1.1K
12:09 32.69 32.69 32.69 32.69 0.2K
12:10 32.70 32.70 32.70 32.70 0.1K
12:11 32.72 32.72 32.72 32.72 0.2K
12:12 32.73 32.74 32.73 32.74 10.0K
12:13 32.77 32.77 32.77 32.77 0.1K
12:14 32.77 32.78 32.77 32.78 6.3K
12:15 32.77 32.77 32.77 32.77 3.7K
12:17 32.74 32.74 32.74 32.74 1.8K
12:18 32.75 32.75 32.73 32.75 11.4K
12:21 32.69 32.73 32.69 32.73 0.2K
12:22 32.73 32.73 32.69 32.69 0.7K
12:23 32.72 32.72 32.72 32.72 1.0K
12:24 32.72 32.72 32.72 32.72 0.6K
12:26 32.67 32.67 32.67 32.67 0.6K
12:27 32.66 32.66 32.64 32.64 8.8K
12:28 32.66 32.66 32.64 32.64 13.5K
12:29 32.62 32.63 32.61 32.63 10.9K
12:30 32.61 32.61 32.61 32.60 5.5K
12:31 32.62 32.62 32.60 32.60 1.3K
12:32 32.58 32.58 32.58 32.58 4.3K
12:33 32.52 32.52 32.52 32.52 1.7K
12:34 32.53 32.54 32.53 32.54 0.5K
12:35 32.54 32.55 32.54 32.55 1.6K
12:36 32.54 32.54 32.54 32.54 2.8K
12:37 32.50 32.52 32.48 32.48 10.2K
12:38 32.46 32.46 32.43 32.45 5.2K
12:39 32.43 32.43 32.43 32.43 5.0K
12:40 32.46 32.46 32.46 32.46 1.1K
12:41 32.47 32.49 32.47 32.49 1.4K
12:42 32.44 32.45 32.44 32.45 2.6K
12:43 32.46 32.46 32.46 32.46 1.1K
12:44 32.49 32.49 32.49 32.49 3.1K
12:46 32.45 32.46 32.45 32.46 1.3K
12:47 32.42 32.42 32.37 32.37 4.3K
12:48 32.29 32.35 32.29 32.35 1.4K
12:49 32.37 32.37 32.37 32.37 0.1K
12:50 32.34 32.36 32.34 32.35 3.1K
12:51 32.37 32.37 32.37 32.37 11.4K
12:54 32.42 32.42 32.42 32.42 0.6K
12:55 32.43 32.43 32.41 32.41 1.0K
12:56 32.42 32.42 32.42 32.42 1.3K
12:57 32.46 32.46 32.46 32.46 0.1K
12:58 32.47 32.47 32.47 32.47 0.2K
12:59 32.50 32.50 32.50 32.50 1.5K
13:00 32.52 32.52 32.52 32.52 1.2K
13:01 32.53 32.53 32.51 32.51 0.4K
13:02 32.48 32.53 32.48 32.52 6.3K
13:05 32.45 32.45 32.45 32.45 0.3K
13:06 32.47 32.47 32.47 32.47 4.1K
13:07 32.48 32.52 32.48 32.52 4.8K
13:08 32.52 32.54 32.52 32.54 0.4K
13:09 32.58 32.58 32.58 32.58 1.1K
13:10 32.57 32.57 32.57 32.57 0.9K
13:11 32.56 32.57 32.56 32.57 0.4K
13:13 32.52 32.52 32.52 32.52 0.3K
13:16 32.50 32.50 32.50 32.50 0.3K
13:18 32.55 32.55 32.55 32.55 0.2K
13:19 32.58 32.58 32.58 32.58 0.5K
13:20 32.60 32.63 32.60 32.63 7.7K
13:21 32.58 32.58 32.58 32.58 1.0K
13:23 32.58 32.58 32.56 32.57 2.3K
13:24 32.57 32.58 32.56 32.56 1.2K
13:25 32.55 32.55 32.55 32.55 0.1K
13:26 32.53 32.53 32.52 32.52 9.0K
13:27 32.56 32.56 32.56 32.56 0.4K
13:30 32.57 32.57 32.57 32.57 0.1K
13:31 32.56 32.56 32.52 32.52 4.8K
13:32 32.53 32.53 32.53 32.53 1.9K
13:33 32.52 32.54 32.52 32.54 1.0K
13:34 32.54 32.54 32.54 32.54 2.5K
13:36 32.55 32.55 32.54 32.54 7.6K
13:37 32.55 32.55 32.54 32.54 5.3K
13:41 32.49 32.52 32.49 32.52 1.1K
13:42 32.52 32.52 32.52 32.52 0.3K
13:43 32.54 32.54 32.54 32.54 3.0K
13:44 32.56 32.56 32.53 32.53 2.8K
13:45 32.57 32.61 32.57 32.61 15.7K
13:48 32.59 32.59 32.59 32.59 0.1K
13:49 32.57 32.60 32.57 32.60 7.3K
13:50 32.59 32.60 32.58 32.58 1.0K
13:51 32.59 32.59 32.59 32.59 0.4K
13:53 32.60 32.60 32.60 32.60 1.4K
13:54 32.59 32.60 32.59 32.60 0.7K
13:55 32.62 32.62 32.62 32.62 0.1K
13:56 32.64 32.64 32.62 32.62 10.8K
13:58 32.65 32.65 32.64 32.64 5.2K
13:59 32.64 32.64 32.64 32.64 2.9K
14:02 32.61 32.61 32.60 32.60 2.8K
14:03 32.64 32.65 32.63 32.65 0.6K
14:04 32.64 32.66 32.63 32.66 6.2K
14:05 32.67 32.67 32.67 32.67 1.0K
14:06 32.69 32.70 32.68 32.70 8.7K
14:07 32.70 32.70 32.65 32.67 2.1K
14:08 32.66 32.66 32.65 32.65 1.5K
14:10 32.68 32.68 32.68 32.67 0.4K
14:11 32.68 32.68 32.68 32.68 0.1K
14:12 32.67 32.69 32.67 32.68 1.7K
14:13 32.67 32.67 32.67 32.67 0.2K
14:14 32.68 32.68 32.66 32.66 0.9K
14:15 32.65 32.65 32.64 32.64 1.4K
14:17 32.68 32.68 32.68 32.68 0.5K
14:18 32.69 32.69 32.69 32.69 0.3K
14:20 32.69 32.69 32.69 32.69 0.1K
14:21 32.70 32.70 32.69 32.69 3.3K
14:24 32.72 32.73 32.72 32.73 2.6K
14:25 32.75 32.75 32.72 32.72 5.0K
14:26 32.72 32.72 32.72 32.72 1.6K
14:27 32.73 32.73 32.73 32.73 0.5K
14:28 32.73 32.73 32.72 32.72 1.8K
14:29 32.70 32.70 32.70 32.70 0.3K
14:30 32.66 32.66 32.65 32.66 0.7K
14:31 32.66 32.66 32.66 32.66 5.5K
14:32 32.66 32.66 32.66 32.66 0.9K
14:33 32.64 32.64 32.64 32.64 0.3K
14:34 32.63 32.63 32.63 32.63 9.7K
14:35 32.59 32.59 32.59 32.59 1.5K
14:38 32.64 32.64 32.64 32.64 1.1K
14:39 32.66 32.66 32.66 32.66 5.4K
14:42 32.64 32.64 32.64 32.64 3.1K
14:43 32.65 32.65 32.64 32.64 0.2K
14:44 32.65 32.65 32.65 32.65 1.3K
14:46 32.62 32.62 32.61 32.61 8.0K
14:47 32.61 32.63 32.61 32.63 10.3K
14:48 32.64 32.66 32.64 32.66 0.8K
14:49 32.68 32.68 32.66 32.66 2.4K
14:50 32.65 32.65 32.65 32.65 1.1K
14:53 32.70 32.70 32.68 32.68 4.0K
14:54 32.69 32.69 32.69 32.69 0.1K
14:55 32.69 32.69 32.68 32.69 4.2K
14:56 32.68 32.68 32.67 32.67 1.1K
14:57 32.64 32.64 32.64 32.64 3.6K
14:58 32.64 32.64 32.64 32.64 0.1K
14:59 32.62 32.62 32.62 32.62 2.1K
15:03 32.67 32.67 32.67 32.67 1.4K
15:04 32.67 32.71 32.67 32.71 1.8K
15:05 32.67 32.67 32.66 32.66 1.2K
15:06 32.67 32.67 32.66 32.66 0.2K
15:07 32.65 32.66 32.64 32.64 1.3K
15:08 32.67 32.67 32.67 32.67 0.3K
15:11 32.64 32.64 32.64 32.64 1.0K
15:15 32.68 32.68 32.66 32.66 4.0K
15:18 32.67 32.67 32.67 32.67 1.1K
15:19 32.70 32.70 32.70 32.70 0.4K
15:20 32.70 32.72 32.70 32.72 2.0K
15:22 32.74 32.74 32.74 32.74 0.1K
15:23 32.74 32.74 32.74 32.74 0.5K
15:25 32.73 32.73 32.71 32.71 1.6K
15:26 32.72 32.72 32.72 32.72 0.4K
15:27 32.71 32.72 32.70 32.70 1.0K
15:29 32.69 32.69 32.69 32.69 0.2K
15:30 32.65 32.65 32.64 32.64 2.4K
15:31 32.70 32.70 32.70 32.70 1.1K
15:32 32.72 32.72 32.66 32.66 4.3K
15:33 32.65 32.65 32.65 32.65 0.7K
15:34 32.63 32.65 32.63 32.64 0.7K
15:35 32.62 32.62 32.59 32.60 3.1K
15:36 32.59 32.60 32.58 32.58 0.8K
15:37 32.58 32.59 32.58 32.60 1.2K
15:38 32.58 32.58 32.58 32.58 0.3K
15:39 32.57 32.59 32.57 32.57 11.0K
15:41 32.58 32.59 32.58 32.59 2.0K
15:42 32.58 32.58 32.58 32.58 0.3K
15:43 32.59 32.59 32.57 32.57 10.4K
15:44 32.57 32.57 32.57 32.57 1.3K
15:45 32.55 32.56 32.55 32.56 0.9K
15:48 32.62 32.62 32.62 32.62 0.6K
15:49 32.61 32.61 32.60 32.60 1.2K
15:50 32.63 32.63 32.61 32.61 7.8K
15:51 32.63 32.63 32.60 32.60 24.2K
15:53 32.59 32.61 32.59 32.60 10.4K
15:54 32.59 32.59 32.57 32.57 6.2K
15:55 32.55 32.57 32.54 32.56 1.5K
15:56 32.58 32.58 32.58 32.58 0.1K
15:57 32.57 32.59 32.57 32.58 4.5K
15:58 32.58 32.58 32.57 32.57 4.4K
15:59 32.57 32.57 32.54 32.56 29.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし