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 34.27 34.25 34.26 27.0K
09:31 34.26 34.32 34.25 34.32 9.0K
09:32 34.28 34.32 34.28 34.29 27.0K
09:33 34.30 34.30 34.27 34.28 9.2K
09:34 34.29 34.29 34.06 34.07 90.4K
09:35 34.14 34.20 34.14 34.15 24.3K
09:36 34.11 34.11 34.06 34.08 9.4K
09:37 34.08 34.08 34.03 34.03 7.0K
09:38 34.07 34.11 34.07 34.11 41.2K
09:39 34.17 34.17 34.11 34.11 6.5K
09:40 34.10 34.10 34.05 34.05 20.8K
09:41 34.13 34.18 34.13 34.16 11.0K
09:42 34.16 34.17 34.12 34.13 17.6K
09:43 34.18 34.20 34.18 34.18 23.1K
09:44 34.18 34.19 34.16 34.19 2.2K
09:45 34.19 34.20 34.18 34.19 21.5K
09:46 34.15 34.15 34.12 34.13 11.5K
09:47 34.12 34.12 34.12 34.12 4.2K
09:48 34.17 34.17 34.16 34.16 1.5K
09:49 34.13 34.13 34.13 34.13 1.7K
09:50 34.11 34.12 34.11 34.12 1.2K
09:51 34.14 34.15 34.13 34.15 5.5K
09:52 34.14 34.17 34.13 34.17 14.5K
09:53 34.15 34.17 34.07 34.08 62.7K
09:54 34.08 34.11 34.07 34.11 5.6K
09:55 34.09 34.11 34.08 34.10 32.8K
09:56 34.04 34.04 33.98 33.98 17.8K
09:57 34.02 34.02 33.99 33.99 14.7K
09:58 34.03 34.03 33.96 33.96 5.0K
09:59 33.89 33.89 33.41 33.67 741.2K
10:00 33.67 33.73 33.62 33.63 105.9K
10:01 33.62 33.66 33.37 33.37 55.4K
10:02 33.53 33.61 33.53 33.60 19.5K
10:03 33.60 33.64 33.60 33.60 5.6K
10:04 33.58 33.60 33.56 33.56 6.6K
10:05 33.51 33.53 33.42 33.49 11.1K
10:06 33.51 33.54 33.50 33.53 57.1K
10:07 33.52 33.52 33.15 33.17 183.9K
10:08 33.28 33.39 33.28 33.37 69.8K
10:09 33.31 33.33 33.19 33.30 19.7K
10:10 33.34 33.34 33.14 33.21 48.3K
10:11 33.32 33.32 33.26 33.26 16.0K
10:12 33.24 33.37 33.19 33.34 38.7K
10:13 33.31 33.35 33.31 33.33 34.5K
10:14 33.26 33.27 33.25 33.26 23.7K
10:15 33.23 33.24 33.02 33.07 70.7K
10:16 33.16 33.28 33.16 33.20 99.4K
10:17 33.23 33.27 33.17 33.17 13.4K
10:18 33.16 33.21 33.16 33.21 6.1K
10:19 33.21 33.34 33.17 33.34 21.2K
10:20 33.29 33.38 33.25 33.27 9.9K
10:21 33.29 33.29 33.21 33.21 26.4K
10:22 33.24 33.26 33.17 33.17 34.7K
10:23 33.24 33.26 33.19 33.19 17.4K
10:24 33.20 33.26 33.19 33.19 4.9K
10:25 33.23 33.27 33.23 33.25 41.8K
10:26 33.26 33.33 33.24 33.32 29.7K
10:27 33.34 33.34 33.30 33.31 7.6K
10:28 33.29 33.29 33.22 33.22 8.2K
10:29 33.22 33.23 33.20 33.20 29.0K
10:30 33.23 33.23 33.20 33.21 9.0K
10:31 33.19 33.19 33.13 33.13 7.1K
10:32 33.13 33.15 33.09 33.12 7.6K
10:33 33.12 33.12 33.12 33.12 5.2K
10:34 33.15 33.15 33.08 33.09 58.5K
10:35 33.08 33.11 33.03 33.03 12.1K
10:36 33.06 33.09 33.06 33.08 24.3K
10:37 33.12 33.12 33.10 33.10 8.1K
10:38 33.03 33.03 32.99 33.01 24.0K
10:39 32.98 32.98 32.58 32.67 571.1K
10:40 32.69 32.74 32.69 32.72 87.2K
10:41 32.70 32.74 32.65 32.72 55.0K
10:42 32.72 32.72 32.21 32.21 298.9K
10:43 32.32 32.48 32.32 32.47 81.8K
10:44 32.47 32.55 32.47 32.49 10.2K
10:45 32.48 32.48 32.36 32.37 30.1K
10:46 32.40 32.56 32.40 32.56 21.7K
10:47 32.52 32.52 32.44 32.48 6.4K
10:48 32.45 32.50 32.41 32.50 7.5K
10:49 32.55 32.66 32.55 32.66 13.2K
10:50 32.59 32.59 32.56 32.56 1.7K
10:51 32.61 32.67 32.61 32.67 42.0K
10:52 32.70 32.77 32.70 32.71 52.8K
10:53 32.66 32.66 32.66 32.66 0.1K
10:54 32.66 32.71 32.66 32.66 3.9K
10:55 32.70 32.70 32.66 32.66 11.7K
10:56 32.67 32.67 32.66 32.66 3.3K
10:57 32.65 32.66 32.64 32.66 8.6K
10:58 32.62 32.64 32.62 32.64 1.0K
10:59 32.65 32.65 32.60 32.60 4.9K
11:00 32.60 32.61 32.51 32.51 19.0K
11:01 32.57 32.62 32.57 32.62 1.4K
11:02 32.65 32.65 32.55 32.55 3.3K
11:03 32.57 32.57 32.53 32.53 5.8K
11:04 32.59 32.59 32.59 32.59 0.8K
11:05 32.56 32.56 32.52 32.54 3.8K
11:06 32.57 32.57 32.57 32.57 0.4K
11:07 32.56 32.56 32.54 32.55 3.6K
11:08 32.59 32.63 32.59 32.63 7.1K
11:09 32.66 32.66 32.66 32.66 2.1K
11:10 32.60 32.62 32.56 32.62 6.5K
11:11 32.59 32.59 32.56 32.56 38.8K
11:12 32.60 32.62 32.60 32.61 7.8K
11:13 32.59 32.65 32.59 32.65 2.4K
11:14 32.68 32.71 32.68 32.70 19.0K
11:15 32.66 32.66 32.62 32.64 7.4K
11:16 32.65 32.67 32.63 32.67 5.1K
11:17 32.66 32.67 32.66 32.67 4.8K
11:18 32.66 32.68 32.65 32.68 2.6K
11:19 32.69 32.72 32.69 32.70 5.2K
11:20 32.71 32.71 32.71 32.71 4.0K
11:21 32.77 32.77 32.77 32.77 2.3K
11:22 32.78 32.78 32.75 32.77 2.4K
11:23 32.75 32.75 32.73 32.74 4.0K
11:24 32.75 32.76 32.75 32.75 6.5K
11:25 32.78 32.78 32.78 32.78 2.1K
11:26 32.80 32.80 32.79 32.79 2.6K
11:27 32.78 32.78 32.76 32.76 1.9K
11:28 32.77 32.77 32.77 32.77 3.0K
11:29 32.76 32.78 32.76 32.77 1.6K
11:30 32.76 32.76 32.73 32.73 4.3K
11:31 32.71 32.71 32.68 32.68 8.7K
11:32 32.81 32.81 32.80 32.80 1.8K
11:33 32.81 32.82 32.81 32.82 3.8K
11:34 32.82 32.83 32.82 32.83 2.4K
11:35 32.78 32.78 32.71 32.74 7.2K
11:36 32.75 32.75 32.75 32.75 2.6K
11:37 32.72 32.79 32.72 32.79 6.9K
11:38 32.80 32.80 32.78 32.79 6.5K
11:39 32.79 32.84 32.79 32.84 20.8K
11:40 32.84 32.89 32.83 32.88 27.8K
11:41 32.86 32.86 32.82 32.84 8.0K
11:42 32.83 32.84 32.83 32.84 6.3K
11:43 32.85 32.85 32.83 32.83 21.9K
11:44 32.81 32.81 32.81 32.81 13.1K
11:45 32.81 32.81 32.79 32.78 7.4K
11:46 32.78 32.80 32.76 32.76 9.0K
11:47 32.74 32.74 32.71 32.74 26.3K
11:48 32.76 32.76 32.72 32.72 9.7K
11:49 32.72 32.72 32.69 32.69 13.0K
11:50 32.70 32.70 32.64 32.64 17.3K
11:51 32.64 32.67 32.63 32.63 11.7K
11:52 32.62 32.65 32.62 32.64 47.6K
11:53 32.64 32.64 32.62 32.63 28.4K
11:54 32.61 32.61 32.61 32.61 15.3K
11:55 32.63 32.64 32.62 32.62 16.9K
11:56 32.64 32.65 32.64 32.65 4.1K
11:57 32.62 32.62 32.59 32.59 14.3K
11:58 32.59 32.59 32.55 32.58 36.6K
11:59 32.54 32.55 32.53 32.54 10.9K
12:00 32.54 32.57 32.54 32.55 17.0K
12:01 32.57 32.58 32.56 32.57 16.8K
12:02 32.57 32.62 32.55 32.59 26.1K
12:03 32.60 32.60 32.58 32.58 2.2K
12:04 32.58 32.58 32.55 32.58 4.8K
12:05 32.60 32.60 32.55 32.55 15.0K
12:06 32.56 32.57 32.56 32.56 7.3K
12:07 32.55 32.59 32.55 32.56 4.8K
12:08 32.58 32.58 32.57 32.57 1.1K
12:09 32.63 32.64 32.61 32.61 4.1K
12:10 32.59 32.63 32.59 32.63 7.4K
12:11 32.63 32.64 32.63 32.64 2.6K
12:12 32.64 32.64 32.64 32.64 1.6K
12:13 32.64 32.64 32.60 32.60 9.5K
12:14 32.58 32.59 32.58 32.59 4.0K
12:15 32.58 32.60 32.58 32.59 9.0K
12:16 32.58 32.58 32.56 32.57 3.3K
12:17 32.58 32.59 32.58 32.59 33.9K
12:18 32.62 32.62 32.60 32.62 23.5K
12:19 32.62 32.62 32.59 32.59 9.8K
12:20 32.59 32.59 32.57 32.57 5.8K
12:21 32.58 32.58 32.58 32.58 1.4K
12:22 32.53 32.53 32.53 32.54 6.5K
12:23 32.52 32.52 32.52 32.52 6.4K
12:24 32.54 32.54 32.54 32.54 5.9K
12:26 32.54 32.54 32.51 32.51 5.5K
12:27 32.51 32.53 32.51 32.53 6.7K
12:28 32.50 32.51 32.50 32.49 3.7K
12:30 32.48 32.51 32.48 32.49 6.6K
12:31 32.49 32.52 32.49 32.52 2.3K
12:33 32.47 32.51 32.47 32.51 4.5K
12:34 32.51 32.51 32.51 32.51 1.1K
12:35 32.51 32.51 32.49 32.49 5.9K
12:36 32.49 32.53 32.49 32.52 4.0K
12:37 32.50 32.50 32.50 32.49 4.4K
12:38 32.40 32.46 32.39 32.46 26.2K
12:39 32.51 32.58 32.51 32.58 2.9K
12:40 32.60 32.63 32.60 32.62 7.6K
12:42 32.56 32.56 32.56 32.56 15.7K
12:43 32.51 32.51 32.49 32.50 15.5K
12:44 32.45 32.45 32.45 32.45 0.9K
12:45 32.49 32.49 32.46 32.46 2.9K
12:46 32.33 32.33 32.30 32.33 77.8K
12:47 32.33 32.37 32.30 32.30 7.9K
12:48 32.27 32.36 32.21 32.34 41.4K
12:49 32.37 32.38 32.34 32.38 10.1K
12:50 32.35 32.38 32.35 32.38 1.5K
12:51 32.40 32.40 32.37 32.39 5.4K
12:52 32.35 32.35 32.35 32.35 2.8K
12:53 32.32 32.33 32.29 32.30 2.2K
12:54 32.33 32.40 32.33 32.38 10.3K
12:55 32.38 32.41 32.38 32.41 2.9K
12:56 32.44 32.44 32.41 32.42 30.5K
12:57 32.44 32.44 32.43 32.43 4.5K
12:58 32.42 32.42 32.42 32.42 3.5K
12:59 32.42 32.42 32.41 32.41 10.2K
13:01 32.40 32.40 32.40 32.40 5.8K
13:02 32.40 32.45 32.40 32.45 9.4K
13:03 32.45 32.45 32.45 32.45 1.6K
13:05 32.45 32.48 32.45 32.48 1.8K
13:06 32.46 32.49 32.46 32.49 4.3K
13:07 32.49 32.49 32.45 32.46 6.7K
13:08 32.47 32.50 32.47 32.49 1.4K
13:09 32.51 32.53 32.51 32.52 1.1K
13:10 32.53 32.53 32.53 32.53 3.9K
13:11 32.53 32.53 32.51 32.51 1.3K
13:12 32.50 32.50 32.49 32.49 0.8K
13:13 32.49 32.49 32.48 32.48 0.4K
13:14 32.46 32.48 32.46 32.48 2.5K
13:15 32.45 32.45 32.42 32.42 2.8K
13:16 32.38 32.38 32.38 32.38 1.5K
13:17 32.40 32.40 32.40 32.40 0.4K
13:18 32.39 32.39 32.39 32.39 0.5K
13:19 32.40 32.42 32.40 32.43 6.4K
13:20 32.42 32.42 32.42 32.42 2.4K
13:21 32.36 32.37 32.36 32.37 3.8K
13:22 32.38 32.40 32.38 32.40 35.4K
13:23 32.36 32.36 32.36 32.36 6.3K
13:24 32.37 32.37 32.36 32.36 1.4K
13:25 32.32 32.32 32.29 32.29 21.4K
13:26 32.31 32.32 32.31 32.32 3.6K
13:27 32.35 32.35 32.35 32.35 4.0K
13:28 32.35 32.35 32.30 32.30 3.4K
13:29 32.32 32.32 32.26 32.29 2.4K
13:30 32.28 32.29 32.28 32.29 4.3K
13:31 32.23 32.23 32.23 32.23 11.7K
13:32 32.24 32.25 32.24 32.25 3.9K
13:33 32.22 32.24 32.22 32.24 1.0K
13:34 32.28 32.31 32.28 32.31 6.3K
13:35 32.28 32.28 32.27 32.27 2.6K
13:36 32.25 32.25 32.25 32.25 0.3K
13:37 32.23 32.23 32.14 32.19 11.0K
13:38 32.18 32.20 32.18 32.20 2.9K
13:39 32.18 32.18 32.16 32.16 9.9K
13:40 32.18 32.20 32.17 32.17 5.5K
13:41 32.15 32.16 32.11 32.11 7.9K
13:42 32.13 32.15 32.13 32.15 3.9K
13:43 32.16 32.17 32.14 32.14 7.0K
13:44 32.14 32.14 32.14 32.14 4.9K
13:45 32.16 32.19 32.16 32.19 6.4K
13:46 32.18 32.18 32.18 32.18 6.3K
13:47 32.14 32.18 32.14 32.17 2.4K
13:48 32.18 32.18 32.16 32.16 3.2K
13:49 32.17 32.17 32.17 32.17 1.0K
13:50 32.16 32.16 32.16 32.16 1.4K
13:51 32.19 32.19 32.18 32.19 3.0K
13:52 32.24 32.24 32.23 32.23 6.8K
13:53 32.27 32.27 32.27 32.27 0.7K
13:54 32.27 32.27 32.25 32.27 1.7K
13:55 32.26 32.26 32.25 32.26 6.8K
13:56 32.24 32.24 32.22 32.22 2.3K
13:57 32.18 32.20 32.18 32.20 1.8K
13:58 32.19 32.19 32.19 32.19 0.6K
14:00 32.20 32.21 32.18 32.21 5.4K
14:01 32.19 32.19 32.19 32.19 0.6K
14:02 32.23 32.26 32.23 32.26 7.1K
14:03 32.25 32.25 32.25 32.25 5.8K
14:04 32.23 32.23 32.20 32.20 1.6K
14:05 32.19 32.19 32.14 32.14 5.9K
14:06 32.19 32.19 32.19 32.19 0.4K
14:07 32.21 32.27 32.21 32.26 4.9K
14:08 32.24 32.25 32.24 32.25 1.4K
14:09 32.26 32.27 32.26 32.26 1.7K
14:10 32.27 32.31 32.27 32.30 2.1K
14:12 32.32 32.32 32.32 32.32 0.7K
14:13 32.34 32.35 32.34 32.35 2.0K
14:15 32.32 32.32 32.32 32.32 1.0K
14:16 32.32 32.32 32.30 32.30 7.2K
14:17 32.28 32.31 32.28 32.29 2.4K
14:18 32.32 32.32 32.31 32.31 1.9K
14:19 32.30 32.30 32.30 32.30 0.5K
14:20 32.27 32.27 32.25 32.25 1.3K
14:21 32.23 32.25 32.19 32.19 5.9K
14:22 32.19 32.22 32.19 32.22 1.9K
14:23 32.19 32.19 32.13 32.17 14.8K
14:24 32.18 32.18 32.18 32.18 0.6K
14:25 32.17 32.20 32.17 32.18 6.5K
14:26 32.16 32.21 32.15 32.21 1.9K
14:27 32.19 32.22 32.19 32.22 1.5K
14:28 32.22 32.22 32.22 32.22 2.4K
14:29 32.20 32.20 32.20 32.20 1.6K
14:30 32.21 32.21 32.18 32.18 3.6K
14:33 32.22 32.22 32.19 32.19 6.1K
14:34 32.23 32.23 32.21 32.21 2.0K
14:35 32.24 32.24 32.24 32.24 2.9K
14:36 32.21 32.21 32.16 32.16 2.2K
14:37 32.14 32.14 32.13 32.13 1.9K
14:38 32.13 32.15 32.07 32.07 49.3K
14:39 32.05 32.06 32.04 32.05 27.9K
14:40 32.04 32.04 31.81 31.90 200.0K
14:41 31.93 31.96 31.89 31.96 18.2K
14:42 31.91 31.91 31.87 31.87 4.9K
14:43 31.95 31.98 31.95 31.98 2.6K
14:44 32.01 32.03 32.01 32.03 14.4K
14:45 32.00 32.00 32.00 32.00 0.6K
14:46 32.04 32.04 31.99 31.99 1.5K
14:47 31.99 31.99 31.93 31.93 3.5K
14:48 31.90 31.91 31.89 31.89 8.5K
14:49 31.90 31.90 31.89 31.89 1.5K
14:50 31.86 31.90 31.84 31.84 2.7K
14:51 31.86 31.86 31.82 31.82 0.9K
14:52 31.83 31.83 31.83 31.83 1.5K
14:53 31.84 31.88 31.84 31.88 8.6K
14:54 31.88 31.89 31.88 31.89 2.8K
14:55 31.88 31.90 31.88 31.90 0.5K
14:56 31.90 31.92 31.89 31.92 8.2K
14:57 31.86 31.86 31.86 31.86 0.2K
14:58 31.86 31.86 31.83 31.83 3.0K
14:59 31.88 31.88 31.86 31.86 0.5K
15:00 31.86 31.86 31.79 31.79 7.1K
15:01 31.79 31.81 31.79 31.81 3.2K
15:02 31.82 31.82 31.80 31.80 1.5K
15:03 31.77 31.77 31.74 31.76 11.9K
15:04 31.80 31.85 31.80 31.85 0.7K
15:05 31.86 31.93 31.86 31.93 7.3K
15:06 31.94 31.96 31.93 31.95 17.2K
15:07 31.96 31.98 31.94 31.98 9.1K
15:08 31.96 31.96 31.96 31.96 1.8K
15:10 31.93 31.93 31.86 31.86 7.0K
15:11 31.83 31.83 31.83 31.83 1.2K
15:12 31.85 31.85 31.84 31.84 2.9K
15:13 31.88 31.91 31.88 31.91 1.0K
15:14 31.92 31.92 31.90 31.90 1.8K
15:15 31.92 31.94 31.92 31.94 4.7K
15:16 31.93 31.94 31.92 31.92 0.7K
15:17 31.91 31.91 31.91 31.91 0.2K
15:18 31.84 31.84 31.82 31.82 5.1K
15:19 31.81 31.83 31.81 31.83 1.6K
15:20 31.82 31.82 31.80 31.80 1.1K
15:21 31.80 31.80 31.80 31.80 2.4K
15:22 31.79 31.85 31.79 31.85 7.3K
15:23 31.87 31.87 31.83 31.84 6.0K
15:24 31.82 31.83 31.80 31.80 2.2K
15:25 31.82 31.84 31.79 31.82 2.6K
15:26 31.79 31.81 31.77 31.81 2.7K
15:27 31.78 31.81 31.78 31.81 6.4K
15:28 31.80 31.80 31.78 31.78 1.4K
15:29 31.76 31.80 31.76 31.80 1.8K
15:30 31.81 31.86 31.80 31.86 4.6K
15:31 31.84 31.89 31.84 31.88 10.3K
15:32 31.87 31.93 31.86 31.92 15.1K
15:33 31.91 31.91 31.88 31.88 3.8K
15:34 31.85 31.88 31.83 31.87 13.1K
15:35 31.88 31.88 31.83 31.83 9.4K
15:36 31.84 31.85 31.78 31.78 5.9K
15:37 31.82 31.84 31.79 31.84 6.9K
15:38 31.82 31.83 31.80 31.80 4.1K
15:39 31.80 31.88 31.80 31.88 10.1K
15:40 31.88 31.93 31.88 31.90 20.0K
15:41 31.92 31.93 31.90 31.92 3.6K
15:42 31.91 31.91 31.83 31.85 2.9K
15:43 31.84 31.85 31.81 31.81 9.4K
15:44 31.71 31.71 31.67 31.68 37.2K
15:45 31.74 31.74 31.69 31.69 27.5K
15:46 31.67 31.77 31.64 31.77 17.1K
15:47 31.72 31.74 31.70 31.73 8.8K
15:48 31.74 31.81 31.74 31.80 2.0K
15:49 31.82 31.83 31.82 31.83 3.8K
15:50 31.86 31.93 31.85 31.93 7.3K
15:51 31.88 31.94 31.88 31.92 3.7K
15:52 31.91 31.91 31.82 31.82 12.8K
15:53 31.88 31.91 31.88 31.91 13.1K
15:54 31.89 31.89 31.89 31.89 0.3K
15:55 31.94 31.94 31.89 31.92 13.2K
15:56 31.89 31.90 31.86 31.86 2.8K
15:57 31.86 31.87 31.85 31.85 5.1K
15:58 31.84 31.84 31.81 31.82 3.1K
15:59 31.82 31.95 31.82 31.95 40.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし