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 31.63 31.63 31.61 31.62 49.6K
09:31 31.54 31.54 31.52 31.52 2.3K
09:32 31.59 31.59 31.57 31.57 6.1K
09:33 31.58 31.69 31.58 31.65 5.2K
09:34 31.70 31.80 31.70 31.80 3.2K
09:35 31.81 31.83 31.81 31.81 5.9K
09:36 31.73 31.73 31.71 31.72 4.8K
09:37 31.77 31.77 31.66 31.66 12.2K
09:38 31.65 31.70 31.62 31.66 14.5K
09:39 31.63 31.63 31.58 31.58 14.1K
09:40 31.61 31.61 31.61 31.61 0.2K
09:41 31.58 31.61 31.58 31.60 3.3K
09:42 31.61 31.62 31.61 31.62 9.1K
09:43 31.57 31.59 31.55 31.56 5.3K
09:44 31.60 31.65 31.60 31.65 4.2K
09:45 31.67 31.69 31.67 31.69 1.3K
09:46 31.64 31.64 31.57 31.57 1.0K
09:47 31.55 31.62 31.52 31.62 29.5K
09:48 31.63 31.63 31.57 31.57 5.3K
09:49 31.60 31.68 31.60 31.68 17.4K
09:50 31.63 31.75 31.63 31.74 23.1K
09:52 31.64 31.64 31.62 31.62 2.2K
09:53 31.62 31.62 31.62 31.62 5.1K
09:54 31.66 31.66 31.66 31.66 5.1K
09:55 31.67 31.70 31.67 31.68 3.8K
09:56 31.71 31.73 31.70 31.73 2.9K
09:57 31.71 31.71 31.70 31.70 5.2K
09:59 31.73 31.73 31.73 31.73 2.8K
10:02 31.77 31.77 31.77 31.77 4.9K
10:03 31.85 31.85 31.85 31.85 0.3K
10:04 31.81 31.81 31.81 31.81 3.8K
10:05 31.82 31.85 31.82 31.85 4.4K
10:06 31.86 31.89 31.86 31.89 2.7K
10:07 31.82 31.83 31.81 31.81 3.8K
10:08 31.79 31.81 31.79 31.81 2.0K
10:09 31.82 31.84 31.79 31.80 16.7K
10:10 31.83 31.83 31.75 31.76 36.9K
10:11 31.74 31.74 31.65 31.66 72.3K
10:12 31.66 31.67 31.65 31.65 8.4K
10:13 31.63 31.63 31.60 31.60 8.7K
10:14 31.59 31.61 31.57 31.59 26.0K
10:15 31.57 31.57 31.51 31.53 12.3K
10:16 31.55 31.55 31.46 31.49 11.5K
10:17 31.49 31.56 31.49 31.54 14.6K
10:18 31.58 31.58 31.57 31.57 3.8K
10:19 31.60 31.62 31.60 31.60 8.0K
10:20 31.51 31.51 31.46 31.46 15.0K
10:21 31.48 31.50 31.48 31.50 4.2K
10:22 31.50 31.50 31.45 31.45 3.8K
10:23 31.50 31.50 31.50 31.50 4.0K
10:24 31.50 31.54 31.50 31.54 2.0K
10:25 31.56 31.58 31.56 31.58 3.3K
10:26 31.55 31.57 31.53 31.57 5.5K
10:27 31.55 31.55 31.54 31.54 2.6K
10:28 31.54 31.54 31.49 31.49 6.5K
10:29 31.50 31.50 31.49 31.50 7.9K
10:31 31.50 31.51 31.48 31.48 6.6K
10:32 31.48 31.53 31.47 31.47 6.5K
10:33 31.48 31.48 31.38 31.38 7.0K
10:34 31.40 31.40 31.39 31.40 2.0K
10:35 31.45 31.53 31.45 31.50 6.6K
10:36 31.50 31.55 31.50 31.55 41.5K
10:37 31.57 31.57 31.52 31.55 7.1K
10:38 31.55 31.56 31.54 31.54 2.6K
10:39 31.53 31.53 31.53 31.53 2.0K
10:40 31.47 31.47 31.40 31.42 10.0K
10:41 31.41 31.43 31.37 31.43 4.4K
10:42 31.43 31.46 31.43 31.43 1.8K
10:43 31.45 31.45 31.44 31.44 1.2K
10:44 31.44 31.44 31.41 31.42 4.7K
10:45 31.41 31.43 31.41 31.42 4.9K
10:46 31.43 31.44 31.43 31.44 1.5K
10:47 31.43 31.43 31.39 31.39 1.7K
10:48 31.40 31.42 31.40 31.42 1.1K
10:49 31.40 31.40 31.40 31.40 1.0K
10:50 31.40 31.41 31.40 31.41 0.9K
10:51 31.41 31.42 31.41 31.42 1.6K
10:52 31.46 31.54 31.45 31.54 16.7K
10:53 31.53 31.53 31.50 31.51 3.8K
10:54 31.48 31.48 31.47 31.47 3.2K
10:55 31.46 31.46 31.45 31.45 4.8K
10:57 31.48 31.48 31.48 31.48 0.5K
10:58 31.49 31.49 31.49 31.49 1.9K
10:59 31.51 31.51 31.50 31.50 4.6K
11:00 31.49 31.49 31.47 31.47 1.1K
11:01 31.45 31.45 31.42 31.42 9.1K
11:02 31.43 31.43 31.40 31.40 2.7K
11:03 31.44 31.44 31.43 31.43 1.3K
11:04 31.44 31.44 31.43 31.43 3.0K
11:05 31.39 31.39 31.39 31.39 1.1K
11:06 31.34 31.35 31.33 31.33 6.7K
11:07 31.34 31.34 31.31 31.33 8.4K
11:08 31.33 31.33 31.33 31.33 1.7K
11:09 31.43 31.44 31.41 31.41 3.8K
11:10 31.43 31.48 31.43 31.48 1.7K
11:11 31.46 31.46 31.46 31.46 0.6K
11:12 31.40 31.40 31.39 31.40 1.3K
11:13 31.39 31.44 31.39 31.44 2.4K
11:14 31.41 31.41 31.41 31.41 0.6K
11:15 31.40 31.40 31.38 31.38 1.0K
11:16 31.36 31.36 31.36 31.36 0.7K
11:17 31.38 31.39 31.38 31.39 2.3K
11:19 31.41 31.41 31.40 31.40 3.6K
11:20 31.47 31.47 31.47 31.47 1.2K
11:21 31.48 31.48 31.48 31.48 2.6K
11:22 31.48 31.48 31.48 31.48 2.9K
11:23 31.50 31.50 31.47 31.49 0.8K
11:24 31.49 31.51 31.49 31.51 1.4K
11:25 31.44 31.46 31.44 31.46 0.4K
11:26 31.47 31.47 31.47 31.47 1.9K
11:27 31.42 31.42 31.37 31.37 3.0K
11:28 31.36 31.37 31.36 31.37 1.4K
11:29 31.38 31.38 31.38 31.38 0.3K
11:30 31.40 31.41 31.40 31.41 0.8K
11:31 31.41 31.41 31.40 31.40 1.0K
11:32 31.40 31.40 31.40 31.40 2.5K
11:34 31.42 31.42 31.42 31.42 0.4K
11:35 31.39 31.41 31.39 31.39 8.3K
11:36 31.40 31.40 31.40 31.40 5.6K
11:37 31.43 31.46 31.43 31.46 8.9K
11:39 31.41 31.44 31.41 31.43 0.6K
11:40 31.41 31.41 31.39 31.39 2.4K
11:41 31.41 31.42 31.41 31.42 3.1K
11:42 31.40 31.40 31.40 31.40 0.5K
11:43 31.39 31.39 31.32 31.32 1.5K
11:44 31.31 31.33 31.30 31.33 8.5K
11:45 31.32 31.32 31.32 31.32 0.1K
11:46 31.31 31.32 31.31 31.31 4.7K
11:47 31.32 31.32 31.32 31.32 0.5K
11:48 31.34 31.35 31.34 31.35 1.9K
11:49 31.33 31.33 31.22 31.23 30.4K
11:50 31.24 31.24 31.22 31.23 3.4K
11:51 31.24 31.24 31.20 31.22 6.6K
11:52 31.19 31.21 31.19 31.21 3.5K
11:53 31.19 31.22 31.19 31.21 2.7K
11:54 31.17 31.22 31.17 31.22 4.0K
11:55 31.21 31.21 31.21 31.21 2.2K
11:56 31.19 31.19 31.18 31.18 2.9K
11:57 31.20 31.24 31.20 31.24 4.3K
11:58 31.22 31.22 31.20 31.20 2.6K
11:59 31.21 31.21 31.20 31.21 6.0K
12:00 31.19 31.19 31.15 31.15 3.7K
12:01 31.15 31.23 31.15 31.23 9.2K
12:02 31.19 31.19 31.16 31.16 11.0K
12:03 31.17 31.18 30.92 31.04 215.6K
12:04 31.03 31.03 30.96 30.96 11.3K
12:05 30.85 30.91 30.85 30.91 40.6K
12:06 30.87 30.95 30.86 30.95 10.7K
12:07 30.91 30.91 30.84 30.84 28.1K
12:08 30.81 30.87 30.81 30.85 9.6K
12:09 30.81 30.89 30.81 30.89 12.3K
12:10 30.89 30.95 30.89 30.93 15.6K
12:11 30.92 30.92 30.84 30.84 10.3K
12:12 30.81 30.82 30.72 30.76 9.0K
12:13 30.76 30.77 30.75 30.77 8.1K
12:14 30.69 30.70 30.66 30.66 7.9K
12:15 30.68 30.71 30.65 30.70 11.7K
12:16 30.66 30.73 30.63 30.71 7.8K
12:17 30.71 30.75 30.67 30.67 79.3K
12:18 30.73 30.79 30.73 30.79 5.7K
12:19 30.72 30.75 30.68 30.68 14.2K
12:20 30.67 30.68 30.65 30.65 9.3K
12:21 30.55 30.63 30.55 30.59 13.7K
12:22 30.59 30.62 30.54 30.54 12.1K
12:23 30.52 30.53 30.45 30.45 15.2K
12:24 30.40 30.41 30.40 30.41 7.6K
12:25 30.42 30.49 30.42 30.49 5.5K
12:26 30.44 30.44 30.42 30.42 2.2K
12:27 30.41 30.42 30.41 30.42 2.9K
12:28 30.35 30.43 30.35 30.43 4.5K
12:29 30.39 30.41 30.37 30.37 5.0K
12:30 30.38 30.38 30.33 30.35 6.6K
12:31 30.30 30.34 30.26 30.29 12.7K
12:32 30.32 30.52 30.32 30.52 2.7K
12:33 30.56 30.56 30.44 30.44 2.5K
12:34 30.44 30.44 30.44 30.44 2.7K
12:36 30.31 30.31 30.19 30.29 10.3K
12:37 30.42 30.44 30.42 30.44 0.7K
12:38 30.49 30.49 30.41 30.41 3.6K
12:39 30.39 30.39 30.39 30.39 6.1K
12:40 30.40 30.52 30.40 30.51 45.6K
12:41 30.49 30.54 30.47 30.47 32.8K
12:42 30.47 30.50 30.46 30.49 20.4K
12:43 30.49 30.54 30.49 30.54 2.9K
12:44 30.51 30.51 30.48 30.50 2.9K
12:45 30.50 30.58 30.50 30.57 26.4K
12:46 30.58 30.63 30.58 30.59 8.1K
12:47 30.56 30.56 30.49 30.49 17.3K
12:49 30.55 30.55 30.52 30.52 4.2K
12:50 30.53 30.58 30.53 30.58 1.1K
12:51 30.56 30.56 30.48 30.52 19.4K
12:52 30.60 30.61 30.60 30.61 2.2K
12:53 30.62 30.62 30.59 30.59 3.6K
12:54 30.61 30.62 30.58 30.60 3.0K
12:55 30.62 30.62 30.60 30.61 1.5K
12:56 30.62 30.65 30.62 30.65 1.5K
12:57 30.65 30.70 30.65 30.70 13.6K
12:58 30.69 30.70 30.69 30.70 1.5K
12:59 30.73 30.73 30.71 30.73 10.4K
13:00 30.71 30.76 30.71 30.76 1.9K
13:01 30.74 30.74 30.72 30.72 1.2K
13:02 30.75 30.83 30.75 30.83 2.8K
13:03 30.84 30.86 30.84 30.86 2.2K
13:04 30.90 30.98 30.90 30.98 25.6K
13:05 30.96 30.97 30.96 30.97 5.1K
13:06 30.98 31.00 30.97 31.00 5.0K
13:07 31.00 31.00 30.97 30.98 3.1K
13:08 30.99 31.00 30.96 30.97 3.8K
13:09 30.98 31.01 30.98 31.01 4.8K
13:10 31.02 31.06 31.02 31.06 1.9K
13:11 31.05 31.05 31.03 31.05 2.9K
13:12 31.07 31.07 31.05 31.07 2.3K
13:13 31.07 31.10 31.07 31.10 9.2K
13:14 31.12 31.12 31.03 31.03 7.4K
13:15 31.06 31.09 31.06 31.09 4.7K
13:16 31.08 31.13 31.08 31.13 4.4K
13:17 31.12 31.12 31.10 31.10 2.0K
13:18 31.09 31.17 31.09 31.17 8.0K
13:19 31.17 31.19 31.16 31.19 8.6K
13:20 31.19 31.19 31.18 31.18 1.3K
13:21 31.21 31.21 31.17 31.17 1.8K
13:22 31.14 31.14 31.13 31.13 11.2K
13:23 31.15 31.15 31.15 31.15 1.3K
13:24 31.20 31.24 31.20 31.23 4.5K
13:25 31.23 31.29 31.22 31.29 7.0K
13:26 31.31 31.32 31.31 31.31 3.5K
13:27 31.33 31.33 31.30 31.33 7.6K
13:28 31.34 31.37 31.34 31.37 25.8K
13:29 31.32 31.32 31.30 31.32 18.8K
13:30 31.31 31.31 31.26 31.26 15.7K
13:31 31.24 31.24 31.19 31.19 13.8K
13:32 31.18 31.18 31.14 31.14 4.2K
13:33 31.17 31.19 31.16 31.18 4.1K
13:34 31.16 31.16 31.10 31.11 3.4K
13:35 31.13 31.16 31.13 31.15 2.7K
13:36 31.15 31.17 31.15 31.16 3.8K
13:37 31.13 31.15 31.13 31.15 1.1K
13:38 31.14 31.14 31.13 31.13 2.7K
13:39 31.14 31.16 31.12 31.12 4.8K
13:40 31.09 31.10 31.09 31.10 4.4K
13:41 31.05 31.07 31.05 31.07 7.9K
13:43 30.99 30.99 30.97 30.98 4.2K
13:44 30.98 31.00 30.98 31.00 1.7K
13:45 30.94 30.96 30.94 30.96 1.8K
13:46 30.94 30.94 30.94 30.94 0.9K
13:47 30.92 30.92 30.91 30.91 4.8K
13:48 30.91 30.91 30.87 30.87 4.4K
13:49 30.90 30.90 30.90 30.90 1.0K
13:50 30.89 30.89 30.85 30.86 2.5K
13:51 30.85 30.85 30.85 30.85 0.2K
13:52 30.88 30.88 30.83 30.83 2.7K
13:53 30.79 30.79 30.77 30.78 12.9K
13:54 30.73 30.74 30.73 30.74 2.4K
13:55 30.72 30.73 30.70 30.72 11.1K
13:56 30.72 30.80 30.72 30.80 16.5K
13:57 30.84 30.86 30.84 30.86 2.3K
13:58 30.91 30.91 30.91 30.91 2.8K
13:59 30.93 30.93 30.91 30.93 14.3K
14:00 30.97 30.99 30.97 30.99 1.9K
14:01 30.90 30.90 30.82 30.82 3.0K
14:02 30.83 30.83 30.82 30.83 2.4K
14:04 30.89 30.91 30.89 30.91 2.9K
14:05 30.93 30.97 30.93 30.96 4.4K
14:06 30.94 31.01 30.94 31.00 4.0K
14:07 31.02 31.06 31.02 31.03 19.0K
14:08 31.05 31.11 31.05 31.10 4.2K
14:09 31.11 31.14 31.11 31.14 2.7K
14:10 31.14 31.16 31.13 31.16 6.6K
14:11 31.15 31.15 31.06 31.06 11.3K
14:12 31.06 31.06 31.00 31.00 4.1K
14:13 31.02 31.02 31.02 31.02 1.5K
14:14 31.04 31.04 30.95 30.96 2.2K
14:15 30.96 31.03 30.96 31.03 1.9K
14:16 31.10 31.10 31.03 31.03 5.3K
14:17 31.06 31.06 31.03 31.04 2.5K
14:18 31.11 31.11 31.10 31.11 6.8K
14:19 31.11 31.11 31.06 31.06 1.5K
14:20 31.05 31.05 31.05 31.05 1.4K
14:21 31.07 31.07 31.03 31.03 2.5K
14:23 31.05 31.08 31.05 31.08 3.1K
14:24 31.11 31.11 31.08 31.08 5.7K
14:26 31.06 31.07 31.06 31.07 2.7K
14:27 31.13 31.15 31.13 31.15 13.9K
14:28 31.16 31.16 31.15 31.15 4.7K
14:30 31.11 31.11 31.04 31.04 13.2K
14:31 31.03 31.03 30.99 31.00 1.9K
14:32 30.97 30.98 30.97 30.98 6.2K
14:33 31.02 31.02 31.02 31.02 0.3K
14:34 31.02 31.02 30.94 30.94 3.0K
14:36 30.93 30.93 30.91 30.91 1.8K
14:37 30.92 30.95 30.92 30.95 1.4K
14:38 30.96 30.96 30.94 30.94 2.7K
14:39 30.91 30.91 30.91 30.91 1.3K
14:40 30.89 30.90 30.86 30.87 3.2K
14:41 30.85 30.88 30.84 30.88 6.3K
14:42 30.90 30.90 30.88 30.88 2.6K
14:43 30.87 30.87 30.84 30.85 5.0K
14:44 30.85 30.85 30.85 30.85 0.5K
14:45 30.86 30.87 30.85 30.87 3.4K
14:46 30.89 30.92 30.88 30.92 2.2K
14:47 30.95 30.95 30.92 30.93 2.1K
14:48 30.93 30.93 30.91 30.92 1.0K
14:49 30.94 30.94 30.94 30.94 0.1K
14:50 30.97 30.97 30.95 30.96 5.5K
14:51 30.97 31.00 30.97 31.00 1.6K
14:52 30.98 30.98 30.92 30.92 1.1K
14:53 30.90 30.90 30.90 30.90 1.1K
14:54 30.92 30.92 30.87 30.87 19.2K
14:55 30.88 30.89 30.86 30.88 14.5K
14:56 30.89 30.92 30.89 30.92 8.6K
14:57 30.92 30.92 30.90 30.90 2.2K
14:58 30.90 30.90 30.90 30.90 1.2K
14:59 30.91 30.91 30.88 30.88 1.4K
15:00 30.88 30.90 30.88 30.89 3.2K
15:01 30.87 30.87 30.87 30.87 0.2K
15:02 30.87 30.91 30.87 30.91 3.5K
15:03 30.91 30.93 30.91 30.93 5.3K
15:04 30.95 30.95 30.95 30.95 3.1K
15:05 30.94 30.94 30.94 30.94 1.2K
15:06 30.94 30.94 30.90 30.90 1.1K
15:07 30.91 30.91 30.90 30.90 2.5K
15:08 30.89 30.89 30.84 30.84 19.1K
15:09 30.84 30.84 30.78 30.80 5.9K
15:10 30.79 30.82 30.78 30.78 9.7K
15:11 30.78 30.78 30.78 30.78 2.2K
15:12 30.82 30.82 30.80 30.80 1.1K
15:13 30.79 30.79 30.79 30.79 1.9K
15:14 30.78 30.78 30.78 30.78 0.8K
15:15 30.77 30.81 30.76 30.80 3.4K
15:16 30.81 30.82 30.80 30.82 2.4K
15:17 30.79 30.80 30.78 30.80 2.9K
15:18 30.81 30.87 30.79 30.87 2.2K
15:19 30.86 30.86 30.85 30.85 0.8K
15:20 30.87 30.87 30.86 30.87 1.5K
15:21 30.89 30.89 30.87 30.89 9.2K
15:22 30.88 30.89 30.88 30.89 3.5K
15:23 30.89 30.89 30.89 30.89 0.9K
15:24 30.90 30.90 30.89 30.89 4.0K
15:25 30.90 30.90 30.87 30.87 1.4K
15:26 30.89 30.89 30.89 30.89 1.0K
15:27 30.88 30.88 30.86 30.88 2.8K
15:28 30.88 30.88 30.87 30.87 4.9K
15:29 30.90 30.90 30.90 30.90 0.3K
15:30 30.90 30.94 30.90 30.94 5.0K
15:31 30.95 30.95 30.93 30.93 1.1K
15:32 30.95 30.95 30.91 30.92 1.7K
15:33 30.90 30.90 30.87 30.87 2.5K
15:34 30.87 30.89 30.87 30.89 1.0K
15:35 30.85 30.85 30.85 30.85 0.6K
15:36 30.86 30.87 30.86 30.86 5.1K
15:37 30.89 30.92 30.89 30.89 2.1K
15:38 30.87 30.88 30.86 30.86 2.2K
15:39 30.88 30.88 30.86 30.88 3.3K
15:40 30.88 30.90 30.86 30.90 2.0K
15:41 30.90 30.93 30.90 30.93 18.3K
15:42 30.93 30.93 30.93 30.93 1.1K
15:43 30.95 30.99 30.95 30.98 4.7K
15:44 30.98 30.98 30.97 30.97 1.5K
15:45 30.97 30.97 30.96 30.97 2.0K
15:46 30.98 30.98 30.96 30.96 0.7K
15:47 30.96 30.96 30.93 30.93 3.1K
15:48 30.93 30.93 30.92 30.93 0.8K
15:49 30.92 30.92 30.92 30.92 1.2K
15:50 30.92 30.93 30.92 30.93 0.7K
15:51 30.90 30.95 30.90 30.95 22.0K
15:52 30.94 31.00 30.94 31.00 2.4K
15:53 30.97 30.97 30.93 30.95 6.8K
15:54 30.96 30.97 30.95 30.97 4.9K
15:55 30.96 30.98 30.95 30.96 7.5K
15:56 30.96 30.97 30.95 30.96 7.6K
15:57 30.93 30.93 30.91 30.93 3.6K
15:58 30.92 30.93 30.92 30.92 2.6K
15:59 30.92 30.94 30.88 30.93 30.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし