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 34.27 34.30 34.27 34.30 60.2K
09:31 34.28 34.30 34.26 34.26 15.1K
09:32 34.25 34.34 34.25 34.34 8.0K
09:33 34.34 34.35 34.34 34.35 2.7K
09:34 34.34 34.38 34.34 34.35 4.5K
09:35 34.31 34.31 34.28 34.28 2.7K
09:36 34.24 34.25 34.24 34.25 7.6K
09:37 34.27 34.31 34.27 34.31 10.8K
09:38 34.27 34.29 34.27 34.28 16.7K
09:39 34.25 34.26 34.23 34.25 17.8K
09:40 34.25 34.36 34.25 34.36 13.9K
09:41 34.39 34.39 34.39 34.39 7.1K
09:42 34.38 34.41 34.37 34.37 3.7K
09:43 34.35 34.40 34.35 34.40 6.2K
09:44 34.36 34.36 34.32 34.32 5.9K
09:45 34.37 34.41 34.37 34.41 20.0K
09:46 34.41 34.42 34.41 34.42 4.3K
09:47 34.42 34.45 34.42 34.44 1.7K
09:48 34.46 34.54 34.46 34.54 5.9K
09:49 34.57 34.66 34.56 34.62 12.3K
09:50 34.64 34.64 34.55 34.55 7.2K
09:51 34.54 34.63 34.54 34.63 5.1K
09:52 34.62 34.67 34.62 34.63 5.3K
09:53 34.64 34.68 34.64 34.67 11.4K
09:54 34.68 34.77 34.68 34.74 17.6K
09:55 34.73 34.75 34.72 34.72 7.1K
09:56 34.74 34.77 34.74 34.77 6.9K
09:57 34.79 34.88 34.79 34.80 52.9K
09:58 34.81 34.81 34.75 34.75 28.4K
09:59 34.75 34.75 34.70 34.74 25.3K
10:00 34.78 34.81 34.71 34.71 23.1K
10:01 34.64 34.67 34.62 34.67 29.7K
10:02 34.71 34.77 34.70 34.74 34.3K
10:03 34.76 34.79 34.75 34.77 23.9K
10:04 34.77 34.78 34.72 34.72 20.3K
10:05 34.77 34.78 34.76 34.76 8.7K
10:06 34.78 34.84 34.77 34.81 28.3K
10:07 34.80 34.84 34.79 34.83 8.3K
10:08 34.81 34.85 34.80 34.83 37.0K
10:09 34.84 34.87 34.82 34.85 36.4K
10:10 34.88 34.88 34.76 34.80 37.6K
10:11 34.82 34.84 34.78 34.80 34.5K
10:12 34.81 34.84 34.81 34.82 16.5K
10:13 34.81 34.86 34.79 34.86 6.6K
10:14 34.85 34.85 34.82 34.84 16.3K
10:15 34.85 34.85 34.80 34.81 11.1K
10:16 34.81 34.81 34.74 34.79 24.1K
10:17 34.79 34.82 34.79 34.81 50.2K
10:18 34.83 34.85 34.82 34.82 10.2K
10:19 34.83 34.84 34.82 34.83 7.4K
10:20 34.84 34.84 34.80 34.81 20.0K
10:21 34.81 34.84 34.77 34.84 7.8K
10:22 34.84 34.84 34.84 34.84 12.5K
10:23 34.84 34.85 34.78 34.79 34.7K
10:24 34.77 34.78 34.75 34.78 16.2K
10:25 34.77 34.81 34.77 34.81 11.2K
10:26 34.80 34.83 34.80 34.83 6.3K
10:27 34.82 34.83 34.81 34.81 5.2K
10:28 34.80 34.80 34.80 34.80 1.8K
10:29 34.83 34.86 34.83 34.83 10.0K
10:30 34.84 34.86 34.84 34.86 13.1K
10:31 34.84 34.87 34.82 34.87 29.8K
10:32 34.85 34.86 34.85 34.86 2.2K
10:33 34.85 34.85 34.85 34.85 3.1K
10:34 34.86 34.86 34.82 34.83 8.1K
10:35 34.82 34.84 34.81 34.84 6.1K
10:36 34.86 34.86 34.86 34.86 3.0K
10:37 34.82 34.84 34.82 34.84 3.6K
10:38 34.84 34.84 34.81 34.82 3.0K
10:39 34.81 34.81 34.74 34.74 58.4K
10:40 34.75 34.77 34.75 34.77 2.4K
10:41 34.77 34.77 34.77 34.77 1.6K
10:42 34.80 34.80 34.80 34.80 3.9K
10:43 34.78 34.78 34.77 34.78 5.3K
10:44 34.77 34.79 34.77 34.79 9.2K
10:45 34.79 34.84 34.79 34.84 35.7K
10:46 34.83 34.84 34.83 34.83 7.3K
10:47 34.78 34.79 34.77 34.79 8.7K
10:48 34.78 34.79 34.74 34.77 5.5K
10:49 34.76 34.76 34.76 34.76 9.6K
10:50 34.77 34.78 34.77 34.78 1.1K
10:51 34.81 34.83 34.80 34.83 1.8K
10:52 34.83 34.84 34.83 34.83 3.7K
10:53 34.86 34.89 34.86 34.89 8.4K
10:54 34.92 34.98 34.92 34.98 9.1K
10:55 34.98 34.98 34.94 34.95 6.8K
10:56 34.95 34.95 34.92 34.92 9.0K
10:57 34.94 34.94 34.93 34.93 2.0K
10:58 34.95 34.97 34.94 34.97 4.6K
10:59 35.01 35.01 34.98 35.01 54.2K
11:00 35.04 35.05 35.00 35.00 21.4K
11:01 35.01 35.03 34.97 35.03 4.9K
11:02 35.05 35.05 35.01 35.02 4.6K
11:03 35.00 35.01 35.00 35.01 4.8K
11:04 35.00 35.04 35.00 35.03 16.5K
11:05 35.05 35.06 35.05 35.06 5.0K
11:06 35.05 35.07 35.02 35.02 31.4K
11:07 35.04 35.06 35.04 35.05 9.5K
11:08 35.05 35.08 35.05 35.08 3.6K
11:09 35.10 35.19 35.10 35.19 74.3K
11:10 35.20 35.20 35.16 35.19 50.3K
11:11 35.16 35.17 35.16 35.17 3.5K
11:12 35.18 35.19 35.16 35.19 26.8K
11:13 35.19 35.20 35.18 35.18 6.0K
11:14 35.21 35.21 35.19 35.20 25.4K
11:15 35.18 35.20 35.18 35.19 18.5K
11:16 35.20 35.20 35.19 35.19 6.1K
11:17 35.19 35.19 35.17 35.18 5.4K
11:18 35.16 35.16 35.16 35.16 1.8K
11:19 35.17 35.17 35.17 35.17 1.1K
11:20 35.14 35.19 35.14 35.17 7.0K
11:21 35.18 35.20 35.18 35.19 2.6K
11:22 35.19 35.22 35.19 35.22 4.3K
11:24 35.21 35.21 35.20 35.20 7.9K
11:25 35.16 35.19 35.16 35.17 10.6K
11:26 35.17 35.17 35.17 35.17 1.7K
11:27 35.18 35.19 35.18 35.19 3.9K
11:28 35.20 35.21 35.19 35.19 15.9K
11:29 35.20 35.21 35.20 35.21 5.7K
11:30 35.21 35.22 35.21 35.22 1.2K
11:31 35.22 35.24 35.22 35.24 12.6K
11:32 35.25 35.27 35.25 35.27 39.6K
11:33 35.29 35.33 35.29 35.30 7.2K
11:34 35.30 35.30 35.24 35.28 22.4K
11:35 35.28 35.28 35.25 35.24 16.5K
11:36 35.21 35.22 35.17 35.21 4.0K
11:37 35.20 35.22 35.18 35.18 9.6K
11:38 35.15 35.15 35.15 35.15 1.3K
11:39 35.17 35.17 35.15 35.16 7.4K
11:40 35.15 35.15 35.12 35.12 3.2K
11:41 35.13 35.14 35.12 35.13 2.3K
11:42 35.14 35.14 35.11 35.10 5.8K
11:43 35.11 35.11 35.05 35.07 3.7K
11:44 35.07 35.07 35.03 35.03 4.2K
11:45 35.00 35.02 35.00 35.02 0.8K
11:46 35.03 35.03 34.99 34.99 4.3K
11:47 34.96 34.96 34.93 34.93 4.8K
11:48 34.93 34.93 34.90 34.90 1.7K
11:49 34.89 34.89 34.80 34.80 8.7K
11:50 34.91 34.97 34.91 34.94 13.8K
11:51 34.95 35.05 34.94 35.04 15.0K
11:52 35.01 35.02 35.00 35.00 0.9K
11:53 34.99 34.99 34.96 34.97 9.5K
11:54 35.02 35.03 35.02 35.03 1.8K
11:55 35.03 35.04 35.01 35.04 4.9K
11:56 35.04 35.04 35.00 35.00 2.3K
11:57 35.01 35.02 35.01 35.01 9.6K
11:58 35.02 35.02 35.02 35.02 1.5K
11:59 35.00 35.00 35.00 35.00 1.6K
12:00 34.99 34.99 34.94 34.94 11.5K
12:01 34.96 34.97 34.95 34.95 1.9K
12:02 34.92 34.95 34.92 34.94 4.0K
12:03 34.95 34.96 34.92 34.92 3.6K
12:04 34.90 34.91 34.88 34.88 4.2K
12:05 34.86 34.86 34.82 34.82 4.1K
12:06 34.86 34.86 34.82 34.84 12.4K
12:07 34.82 34.86 34.82 34.85 2.0K
12:08 34.87 34.88 34.87 34.88 5.9K
12:09 34.91 34.91 34.89 34.89 0.9K
12:10 34.89 34.89 34.86 34.87 2.8K
12:11 34.87 34.88 34.87 34.88 1.5K
12:12 34.88 34.88 34.86 34.85 2.3K
12:14 34.87 34.87 34.87 34.87 4.4K
12:15 34.82 34.82 34.82 34.82 0.7K
12:16 34.82 34.84 34.82 34.84 1.4K
12:17 34.83 34.83 34.83 34.83 2.4K
12:18 34.81 34.81 34.77 34.77 2.2K
12:19 34.78 34.78 34.76 34.76 13.2K
12:20 34.79 34.79 34.79 34.78 9.4K
12:21 34.79 34.82 34.79 34.82 1.6K
12:22 34.84 34.85 34.84 34.85 11.4K
12:23 34.85 34.85 34.85 34.85 2.2K
12:24 34.86 34.86 34.85 34.85 8.3K
12:25 34.85 34.85 34.83 34.83 1.0K
12:26 34.82 34.82 34.79 34.79 2.5K
12:27 34.78 34.81 34.77 34.81 4.2K
12:28 34.77 34.77 34.77 34.77 0.5K
12:29 34.77 34.77 34.76 34.76 1.2K
12:30 34.77 34.78 34.77 34.77 2.0K
12:31 34.77 34.78 34.77 34.78 2.9K
12:32 34.76 34.77 34.75 34.77 4.2K
12:33 34.80 34.82 34.80 34.82 0.9K
12:34 34.82 34.83 34.81 34.81 11.7K
12:35 34.80 34.80 34.76 34.77 1.4K
12:36 34.76 34.76 34.75 34.75 3.0K
12:37 34.76 34.76 34.73 34.75 2.9K
12:38 34.71 34.71 34.71 34.71 0.4K
12:39 34.70 34.70 34.65 34.65 21.6K
12:40 34.64 34.64 34.56 34.56 4.0K
12:42 34.51 34.51 34.47 34.49 18.0K
12:43 34.48 34.49 34.47 34.49 2.3K
12:44 34.51 34.51 34.51 34.51 0.7K
12:45 34.50 34.50 34.48 34.49 8.1K
12:46 34.58 34.58 34.58 34.58 1.0K
12:47 34.58 34.61 34.58 34.60 2.1K
12:48 34.60 34.61 34.59 34.59 16.5K
12:49 34.61 34.61 34.57 34.58 7.3K
12:50 34.57 34.57 34.54 34.55 4.1K
12:51 34.56 34.56 34.56 34.56 1.6K
12:52 34.56 34.59 34.56 34.56 9.8K
12:53 34.60 34.60 34.60 34.60 0.5K
12:54 34.63 34.63 34.62 34.63 2.2K
12:55 34.62 34.63 34.61 34.63 6.4K
12:56 34.61 34.61 34.61 34.61 0.2K
12:57 34.62 34.64 34.62 34.64 0.6K
12:59 34.63 34.64 34.63 34.64 0.5K
13:00 34.63 34.63 34.60 34.60 3.0K
13:01 34.58 34.58 34.55 34.55 2.4K
13:02 34.54 34.59 34.54 34.59 2.7K
13:03 34.62 34.64 34.62 34.64 0.8K
13:04 34.61 34.61 34.61 34.61 0.7K
13:06 34.61 34.61 34.61 34.61 0.9K
13:07 34.62 34.62 34.62 34.62 0.5K
13:08 34.61 34.61 34.59 34.61 2.5K
13:10 34.66 34.67 34.66 34.67 18.5K
13:11 34.66 34.66 34.65 34.66 2.9K
13:12 34.63 34.63 34.63 34.63 5.0K
13:14 34.67 34.68 34.67 34.68 0.7K
13:15 34.68 34.68 34.67 34.67 3.6K
13:16 34.69 34.69 34.67 34.67 1.7K
13:17 34.66 34.66 34.66 34.66 1.5K
13:19 34.68 34.70 34.68 34.70 0.6K
13:20 34.72 34.73 34.72 34.73 14.4K
13:21 34.73 34.75 34.73 34.75 1.6K
13:22 34.76 34.78 34.76 34.78 3.0K
13:23 34.79 34.80 34.79 34.79 1.7K
13:24 34.79 34.79 34.74 34.74 5.4K
13:25 34.73 34.74 34.73 34.74 2.7K
13:26 34.75 34.75 34.75 34.74 1.3K
13:27 34.74 34.75 34.74 34.75 0.8K
13:28 34.74 34.76 34.74 34.76 2.4K
13:29 34.75 34.75 34.75 34.74 0.9K
13:30 34.76 34.77 34.75 34.75 7.1K
13:31 34.77 34.78 34.76 34.76 2.8K
13:32 34.75 34.75 34.74 34.74 0.8K
13:33 34.74 34.75 34.74 34.74 1.7K
13:34 34.75 34.76 34.75 34.76 2.4K
13:35 34.79 34.79 34.79 34.78 1.9K
13:37 34.80 34.80 34.80 34.80 0.5K
13:38 34.80 34.81 34.80 34.81 0.9K
13:39 34.79 34.80 34.79 34.80 3.4K
13:40 34.79 34.79 34.79 34.78 2.7K
13:41 34.78 34.78 34.77 34.77 3.0K
13:42 34.74 34.75 34.74 34.74 2.9K
13:43 34.76 34.76 34.76 34.76 0.6K
13:44 34.76 34.77 34.76 34.77 4.1K
13:45 34.74 34.74 34.68 34.70 20.0K
13:46 34.71 34.72 34.70 34.72 1.4K
13:47 34.72 34.74 34.72 34.73 1.6K
13:48 34.74 34.74 34.71 34.71 2.2K
13:49 34.70 34.70 34.70 34.70 1.8K
13:50 34.64 34.65 34.64 34.65 0.6K
13:51 34.64 34.68 34.64 34.68 13.4K
13:52 34.69 34.69 34.69 34.69 2.6K
13:54 34.71 34.73 34.71 34.73 2.4K
13:55 34.74 34.75 34.74 34.74 5.9K
13:56 34.74 34.74 34.73 34.74 5.8K
13:57 34.74 34.74 34.74 34.74 0.3K
13:58 34.73 34.75 34.73 34.75 1.5K
13:59 34.75 34.75 34.73 34.73 3.5K
14:00 34.73 34.73 34.70 34.70 1.8K
14:01 34.71 34.71 34.70 34.70 1.1K
14:02 34.66 34.68 34.66 34.68 9.0K
14:04 34.71 34.71 34.70 34.71 0.7K
14:05 34.71 34.73 34.71 34.73 1.9K
14:06 34.73 34.73 34.72 34.73 2.0K
14:07 34.75 34.75 34.75 34.75 1.7K
14:08 34.78 34.78 34.78 34.78 1.4K
14:09 34.76 34.76 34.76 34.76 1.6K
14:10 34.75 34.75 34.73 34.73 2.0K
14:11 34.74 34.75 34.74 34.75 1.9K
14:12 34.75 34.78 34.75 34.78 6.8K
14:13 34.78 34.79 34.78 34.79 0.9K
14:14 34.78 34.79 34.78 34.79 3.3K
14:15 34.80 34.80 34.80 34.80 1.3K
14:16 34.81 34.82 34.81 34.82 4.2K
14:17 34.83 34.83 34.82 34.82 3.1K
14:18 34.83 34.83 34.82 34.82 1.3K
14:19 34.82 34.82 34.81 34.81 2.2K
14:20 34.83 34.83 34.82 34.82 2.5K
14:21 34.82 34.82 34.82 34.82 0.6K
14:22 34.81 34.82 34.81 34.82 5.3K
14:23 34.81 34.81 34.81 34.81 0.4K
14:24 34.82 34.82 34.82 34.82 0.5K
14:25 34.80 34.80 34.78 34.78 7.3K
14:26 34.78 34.78 34.76 34.78 1.5K
14:27 34.78 34.80 34.78 34.80 3.4K
14:28 34.80 34.81 34.80 34.81 2.1K
14:29 34.80 34.80 34.80 34.80 9.8K
14:30 34.78 34.82 34.78 34.82 9.5K
14:31 34.80 34.80 34.76 34.78 5.2K
14:32 34.79 34.79 34.79 34.79 1.6K
14:34 34.77 34.78 34.76 34.78 1.8K
14:35 34.78 34.78 34.78 34.78 1.6K
14:36 34.76 34.79 34.76 34.79 1.6K
14:37 34.81 34.81 34.81 34.81 2.2K
14:38 34.82 34.83 34.82 34.83 0.8K
14:39 34.84 34.84 34.84 34.84 1.8K
14:40 34.84 34.84 34.84 34.84 0.6K
14:41 34.82 34.83 34.82 34.83 0.9K
14:42 34.83 34.83 34.82 34.82 5.7K
14:43 34.82 34.83 34.82 34.83 1.8K
14:44 34.84 34.85 34.84 34.85 0.8K
14:45 34.85 34.85 34.83 34.83 4.8K
14:46 34.83 34.83 34.83 34.83 3.5K
14:47 34.81 34.83 34.81 34.83 1.7K
14:48 34.82 34.82 34.82 34.82 3.0K
14:49 34.82 34.82 34.82 34.82 1.8K
14:50 34.82 34.82 34.82 34.82 1.4K
14:51 34.81 34.81 34.80 34.80 5.5K
14:53 34.81 34.83 34.81 34.82 4.4K
14:54 34.83 34.83 34.83 34.83 3.4K
14:55 34.81 34.83 34.81 34.83 3.4K
14:56 34.83 34.83 34.83 34.83 1.6K
14:57 34.81 34.81 34.79 34.78 3.3K
14:58 34.77 34.77 34.77 34.77 2.0K
14:59 34.77 34.77 34.76 34.76 0.7K
15:00 34.76 34.76 34.75 34.76 12.4K
15:01 34.76 34.78 34.76 34.78 3.6K
15:02 34.78 34.78 34.78 34.78 0.9K
15:03 34.80 34.82 34.79 34.82 1.5K
15:04 34.81 34.81 34.81 34.81 0.5K
15:05 34.80 34.80 34.80 34.80 1.9K
15:06 34.80 34.82 34.79 34.80 4.4K
15:07 34.81 34.81 34.81 34.81 1.3K
15:08 34.81 34.82 34.81 34.82 1.6K
15:09 34.83 34.83 34.83 34.83 2.2K
15:10 34.83 34.84 34.83 34.84 4.3K
15:11 34.84 34.85 34.84 34.85 3.1K
15:12 34.84 34.85 34.83 34.85 4.5K
15:13 34.85 34.87 34.85 34.86 8.2K
15:14 34.87 34.87 34.87 34.87 5.1K
15:15 34.86 34.87 34.86 34.85 5.9K
15:16 34.85 34.86 34.85 34.86 7.3K
15:17 34.87 34.87 34.87 34.87 4.4K
15:18 34.87 34.87 34.86 34.86 1.6K
15:19 34.85 34.87 34.85 34.86 3.3K
15:20 34.86 34.88 34.86 34.88 0.5K
15:21 34.88 34.88 34.88 34.88 1.6K
15:22 34.88 34.88 34.87 34.87 2.0K
15:23 34.88 34.88 34.87 34.87 2.1K
15:24 34.87 34.92 34.87 34.92 21.0K
15:25 34.90 34.90 34.89 34.89 0.8K
15:26 34.88 34.88 34.88 34.88 1.8K
15:27 34.86 34.86 34.86 34.85 2.6K
15:28 34.84 34.85 34.83 34.85 2.6K
15:29 34.84 34.87 34.84 34.87 2.0K
15:30 34.86 34.87 34.86 34.85 2.0K
15:31 34.84 34.84 34.82 34.82 1.2K
15:32 34.84 34.84 34.82 34.82 3.3K
15:33 34.83 34.83 34.81 34.81 1.2K
15:34 34.82 34.83 34.82 34.83 2.3K
15:35 34.84 34.84 34.84 34.84 1.6K
15:36 34.85 34.86 34.85 34.85 24.7K
15:37 34.83 34.83 34.83 34.83 2.0K
15:38 34.80 34.80 34.76 34.76 8.9K
15:39 34.77 34.79 34.77 34.77 2.6K
15:40 34.77 34.78 34.76 34.78 7.6K
15:41 34.78 34.78 34.77 34.78 4.1K
15:42 34.75 34.75 34.74 34.75 14.4K
15:43 34.75 34.75 34.73 34.73 3.1K
15:44 34.73 34.74 34.73 34.74 2.1K
15:45 34.75 34.76 34.72 34.71 5.8K
15:46 34.68 34.68 34.68 34.68 2.4K
15:47 34.67 34.67 34.66 34.67 8.2K
15:48 34.67 34.68 34.66 34.68 6.0K
15:49 34.68 34.68 34.64 34.65 7.7K
15:50 34.65 34.68 34.64 34.67 6.8K
15:51 34.67 34.70 34.66 34.70 5.1K
15:52 34.67 34.67 34.67 34.68 0.4K
15:53 34.69 34.71 34.69 34.71 4.2K
15:54 34.71 34.71 34.70 34.70 6.8K
15:55 34.70 34.70 34.69 34.69 4.3K
15:56 34.69 34.69 34.69 34.69 2.3K
15:57 34.69 34.69 34.68 34.69 10.6K
15:58 34.67 34.68 34.66 34.68 7.2K
15:59 34.68 34.76 34.68 34.75 24.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし