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 31.00 31.03 30.95 30.95 76.9K
09:31 30.99 31.08 30.99 31.08 4.3K
09:32 31.09 31.12 31.09 31.12 5.5K
09:33 31.10 31.10 31.08 31.09 7.8K
09:34 31.07 31.07 31.06 31.06 0.6K
09:35 31.03 31.06 31.03 31.03 3.0K
09:36 30.96 30.96 30.96 30.96 0.3K
09:37 30.95 30.98 30.95 30.96 1.6K
09:38 30.90 30.90 30.90 30.90 0.6K
09:39 30.97 30.99 30.97 30.99 3.9K
09:41 31.02 31.02 31.02 31.02 0.8K
09:42 31.06 31.07 31.06 31.07 1.3K
09:43 31.04 31.04 31.04 31.04 0.7K
09:44 31.07 31.07 31.04 31.06 3.4K
09:45 31.07 31.07 31.04 31.04 4.5K
09:46 31.07 31.07 31.06 31.06 3.3K
09:47 31.11 31.11 31.11 31.11 4.0K
09:48 31.14 31.14 31.14 31.14 2.0K
09:49 31.15 31.15 31.13 31.13 3.7K
09:51 31.14 31.14 31.14 31.14 0.6K
09:52 31.15 31.17 31.15 31.17 1.8K
09:53 31.18 31.18 31.14 31.17 6.3K
09:54 31.21 31.23 31.21 31.22 6.7K
09:55 31.19 31.19 31.16 31.16 5.2K
09:56 31.25 31.28 31.23 31.26 6.4K
09:57 31.27 31.36 31.27 31.34 23.5K
09:58 31.35 31.37 31.33 31.37 9.7K
09:59 31.37 31.41 31.37 31.40 5.6K
10:00 31.40 31.53 31.40 31.52 34.8K
10:01 31.53 31.53 31.45 31.47 22.6K
10:02 31.49 31.49 31.43 31.44 6.4K
10:03 31.47 31.51 31.47 31.50 8.8K
10:04 31.46 31.46 31.42 31.45 13.4K
10:05 31.49 31.50 31.44 31.44 21.6K
10:06 31.43 31.43 31.38 31.40 4.8K
10:07 31.37 31.42 31.37 31.37 3.8K
10:08 31.44 31.52 31.44 31.52 5.3K
10:09 31.48 31.49 31.47 31.47 15.4K
10:10 31.45 31.46 31.43 31.46 9.6K
10:11 31.47 31.47 31.47 31.47 0.4K
10:12 31.49 31.49 31.49 31.49 0.7K
10:13 31.48 31.48 31.48 31.48 4.8K
10:14 31.47 31.48 31.46 31.46 6.3K
10:15 31.45 31.50 31.45 31.50 4.3K
10:16 31.52 31.53 31.49 31.52 10.4K
10:17 31.50 31.59 31.50 31.57 15.9K
10:18 31.56 31.56 31.50 31.53 5.7K
10:19 31.51 31.51 31.47 31.47 4.9K
10:20 31.44 31.44 31.43 31.43 1.3K
10:21 31.42 31.47 31.42 31.47 9.8K
10:22 31.45 31.45 31.45 31.45 0.1K
10:23 31.44 31.45 31.44 31.45 1.6K
10:24 31.46 31.49 31.46 31.49 6.2K
10:25 31.49 31.49 31.47 31.48 4.3K
10:26 31.46 31.49 31.46 31.49 8.0K
10:27 31.51 31.59 31.51 31.59 5.3K
10:28 31.58 31.59 31.55 31.59 12.4K
10:29 31.60 31.63 31.60 31.61 15.4K
10:30 31.60 31.60 31.56 31.56 3.9K
10:31 31.58 31.58 31.58 31.58 3.8K
10:32 31.59 31.59 31.56 31.58 4.5K
10:33 31.58 31.60 31.57 31.57 4.8K
10:34 31.59 31.59 31.58 31.58 0.6K
10:35 31.62 31.62 31.57 31.57 5.3K
10:38 31.59 31.61 31.59 31.61 1.1K
10:39 31.63 31.63 31.58 31.58 4.1K
10:43 31.52 31.54 31.52 31.54 1.3K
10:45 31.50 31.53 31.50 31.53 2.7K
10:46 31.50 31.50 31.50 31.50 1.2K
10:47 31.49 31.49 31.49 31.49 0.4K
10:48 31.51 31.52 31.51 31.52 2.4K
10:49 31.53 31.56 31.53 31.56 2.0K
10:50 31.55 31.55 31.54 31.55 2.5K
10:52 31.49 31.49 31.46 31.46 6.1K
10:53 31.51 31.51 31.51 31.51 0.6K
10:54 31.53 31.53 31.52 31.52 0.4K
10:55 31.51 31.52 31.50 31.52 2.1K
10:56 31.50 31.50 31.50 31.50 2.8K
10:57 31.50 31.52 31.50 31.52 7.4K
10:58 31.46 31.46 31.46 31.46 1.1K
11:00 31.50 31.53 31.50 31.53 2.1K
11:01 31.50 31.50 31.50 31.50 0.5K
11:02 31.52 31.56 31.52 31.56 6.0K
11:04 31.57 31.57 31.57 31.57 0.2K
11:05 31.60 31.63 31.60 31.61 6.5K
11:06 31.61 31.61 31.61 31.61 0.8K
11:07 31.56 31.56 31.56 31.56 0.3K
11:08 31.57 31.57 31.51 31.51 9.4K
11:10 31.61 31.62 31.60 31.61 8.6K
11:11 31.63 31.63 31.63 31.63 0.8K
11:12 31.65 31.67 31.65 31.67 9.8K
11:13 31.67 31.67 31.65 31.65 6.6K
11:14 31.66 31.66 31.64 31.65 1.8K
11:15 31.66 31.66 31.66 31.66 0.4K
11:17 31.61 31.61 31.57 31.57 0.5K
11:18 31.62 31.64 31.60 31.64 2.5K
11:19 31.59 31.59 31.59 31.59 0.5K
11:20 31.61 31.61 31.60 31.60 0.5K
11:21 31.60 31.60 31.60 31.60 5.0K
11:22 31.68 31.72 31.68 31.72 1.1K
11:23 31.75 31.75 31.75 31.75 2.4K
11:25 31.72 31.72 31.72 31.72 3.7K
11:28 31.69 31.70 31.69 31.70 1.9K
11:29 31.69 31.69 31.69 31.69 0.3K
11:30 31.68 31.70 31.65 31.65 1.7K
11:31 31.66 31.66 31.66 31.66 0.6K
11:32 31.59 31.59 31.55 31.58 5.4K
11:33 31.57 31.57 31.57 31.57 0.3K
11:34 31.59 31.59 31.57 31.57 1.8K
11:35 31.57 31.57 31.57 31.57 6.1K
11:36 31.56 31.59 31.56 31.59 2.8K
11:37 31.52 31.53 31.52 31.53 2.9K
11:38 31.60 31.60 31.60 31.60 0.7K
11:40 31.65 31.65 31.65 31.65 1.2K
11:41 31.62 31.62 31.62 31.62 3.7K
11:42 31.60 31.63 31.60 31.63 2.8K
11:43 31.63 31.63 31.61 31.61 3.7K
11:48 31.57 31.59 31.57 31.59 0.3K
11:49 31.58 31.59 31.58 31.59 1.3K
11:51 31.56 31.56 31.56 31.56 0.9K
11:52 31.53 31.55 31.53 31.55 5.7K
11:53 31.52 31.52 31.52 31.52 3.9K
11:54 31.55 31.55 31.55 31.55 1.9K
11:55 31.55 31.55 31.55 31.55 1.1K
11:56 31.54 31.54 31.49 31.50 13.2K
11:57 31.50 31.51 31.50 31.51 3.0K
11:58 31.50 31.52 31.50 31.52 1.0K
11:59 31.50 31.50 31.50 31.50 1.8K
12:00 31.50 31.50 31.50 31.50 0.2K
12:01 31.49 31.50 31.49 31.50 1.0K
12:03 31.55 31.55 31.55 31.55 2.1K
12:04 31.53 31.56 31.53 31.56 4.2K
12:06 31.55 31.58 31.55 31.58 3.0K
12:07 31.57 31.57 31.55 31.55 2.2K
12:08 31.53 31.53 31.52 31.52 4.7K
12:09 31.55 31.55 31.55 31.55 0.8K
12:10 31.58 31.58 31.54 31.54 1.5K
12:11 31.54 31.54 31.54 31.54 2.7K
12:12 31.57 31.57 31.57 31.57 0.4K
12:13 31.57 31.59 31.57 31.59 0.7K
12:16 31.57 31.57 31.57 31.57 0.5K
12:18 31.56 31.56 31.56 31.56 1.1K
12:22 31.50 31.50 31.50 31.50 1.0K
12:24 31.52 31.56 31.52 31.56 2.8K
12:26 31.57 31.58 31.57 31.58 2.0K
12:27 31.60 31.61 31.60 31.61 1.5K
12:29 31.62 31.62 31.62 31.62 1.1K
12:34 31.67 31.67 31.64 31.64 3.5K
12:35 31.63 31.63 31.63 31.63 1.4K
12:37 31.68 31.68 31.68 31.68 0.7K
12:39 31.64 31.64 31.64 31.64 0.1K
12:40 31.62 31.62 31.62 31.62 1.7K
12:42 31.61 31.61 31.61 31.61 2.1K
12:44 31.62 31.62 31.62 31.62 0.4K
12:45 31.61 31.61 31.61 31.61 0.5K
12:47 31.60 31.60 31.60 31.60 4.2K
12:48 31.57 31.57 31.57 31.57 0.3K
12:49 31.57 31.57 31.56 31.56 1.2K
12:51 31.52 31.52 31.47 31.47 7.9K
12:54 31.39 31.40 31.39 31.40 1.8K
12:56 31.38 31.39 31.36 31.39 2.2K
12:57 31.40 31.40 31.37 31.37 2.1K
12:58 31.38 31.38 31.38 31.38 0.3K
12:59 31.37 31.38 31.36 31.36 1.0K
13:01 31.41 31.42 31.41 31.42 4.8K
13:02 31.43 31.43 31.43 31.43 3.2K
13:09 31.46 31.47 31.46 31.47 1.3K
13:11 31.49 31.49 31.48 31.48 0.6K
13:12 31.45 31.48 31.45 31.48 0.6K
13:13 31.49 31.49 31.48 31.48 2.0K
13:16 31.52 31.52 31.51 31.51 2.0K
13:17 31.54 31.55 31.54 31.55 4.6K
13:18 31.57 31.57 31.57 31.57 0.6K
13:19 31.58 31.58 31.58 31.58 2.4K
13:24 31.58 31.59 31.58 31.59 0.7K
13:25 31.58 31.58 31.58 31.58 1.2K
13:26 31.57 31.57 31.57 31.57 0.2K
13:27 31.58 31.59 31.58 31.59 2.0K
13:28 31.58 31.60 31.58 31.58 0.9K
13:29 31.61 31.61 31.61 31.61 0.1K
13:30 31.59 31.59 31.59 31.59 1.9K
13:31 31.59 31.59 31.59 31.59 1.5K
13:35 31.65 31.65 31.63 31.64 3.0K
13:38 31.63 31.63 31.63 31.63 0.3K
13:41 31.64 31.64 31.64 31.64 0.2K
13:42 31.65 31.65 31.65 31.65 0.2K
13:43 31.67 31.68 31.65 31.68 1.1K
13:45 31.68 31.70 31.68 31.70 0.9K
13:46 31.75 31.75 31.73 31.73 3.5K
13:47 31.73 31.73 31.72 31.72 1.9K
13:48 31.73 31.73 31.73 31.73 1.2K
13:49 31.73 31.73 31.73 31.73 0.5K
13:50 31.74 31.79 31.74 31.79 3.5K
13:51 31.78 31.78 31.77 31.78 4.5K
13:52 31.79 31.79 31.79 31.79 1.0K
13:53 31.81 31.81 31.81 31.81 4.9K
13:54 31.81 31.81 31.78 31.81 3.4K
13:55 31.82 31.82 31.82 31.82 1.8K
13:56 31.79 31.83 31.79 31.83 4.0K
13:57 31.82 31.82 31.81 31.81 1.1K
13:58 31.81 31.83 31.81 31.82 1.5K
13:59 31.81 31.81 31.81 31.81 1.2K
14:00 31.82 31.82 31.82 31.82 0.3K
14:01 31.84 31.84 31.84 31.84 1.5K
14:02 31.84 31.84 31.84 31.84 0.2K
14:03 31.84 31.86 31.84 31.86 4.2K
14:04 31.85 31.85 31.83 31.83 8.3K
14:05 31.79 31.79 31.79 31.79 0.2K
14:06 31.81 31.85 31.81 31.85 25.4K
14:07 31.85 31.87 31.85 31.87 0.8K
14:08 31.87 31.88 31.87 31.88 2.7K
14:09 31.84 31.84 31.84 31.84 0.9K
14:11 31.86 31.86 31.81 31.82 5.6K
14:13 31.82 31.82 31.82 31.82 0.6K
14:14 31.85 31.85 31.85 31.85 3.3K
14:16 31.86 31.87 31.86 31.87 0.3K
14:17 31.86 31.86 31.85 31.85 0.6K
14:19 31.87 31.89 31.87 31.89 1.2K
14:20 31.89 31.89 31.89 31.89 1.2K
14:21 31.91 31.91 31.90 31.90 1.7K
14:22 31.90 31.90 31.90 31.90 1.2K
14:23 31.91 31.91 31.91 31.91 1.0K
14:24 31.90 31.90 31.90 31.90 0.5K
14:25 31.91 31.91 31.91 31.91 2.9K
14:27 31.98 31.98 31.98 31.98 0.4K
14:28 32.00 32.02 32.00 32.02 3.1K
14:29 32.02 32.02 32.02 32.02 0.3K
14:30 32.02 32.03 32.01 32.03 6.7K
14:31 32.02 32.02 32.01 32.01 15.2K
14:32 32.07 32.07 32.07 32.07 15.5K
14:34 32.10 32.10 32.10 32.10 4.0K
14:36 32.13 32.23 32.13 32.23 5.1K
14:37 32.26 32.26 32.23 32.23 5.3K
14:38 32.23 32.24 32.23 32.23 17.5K
14:39 32.23 32.23 32.20 32.20 5.5K
14:40 32.19 32.19 32.19 32.19 1.3K
14:41 32.21 32.21 32.20 32.20 0.6K
14:42 32.21 32.21 32.18 32.18 0.8K
14:43 32.15 32.15 32.15 32.15 1.9K
14:44 32.15 32.15 32.15 32.15 0.1K
14:45 32.17 32.22 32.17 32.22 3.9K
14:46 32.25 32.30 32.25 32.30 19.4K
14:47 32.30 32.30 32.30 32.30 8.1K
14:48 32.38 32.38 32.36 32.37 18.1K
14:49 32.37 32.40 32.37 32.40 7.7K
14:50 32.40 32.40 32.36 32.36 5.3K
14:51 32.44 32.45 32.44 32.45 2.3K
14:52 32.46 32.46 32.46 32.46 6.2K
14:53 32.46 32.46 32.46 32.46 1.1K
14:54 32.45 32.45 32.45 32.45 0.5K
14:55 32.45 32.45 32.40 32.40 22.4K
14:56 32.44 32.45 32.44 32.45 5.3K
14:57 32.46 32.47 32.45 32.47 19.8K
14:58 32.46 32.46 32.44 32.44 6.4K
14:59 32.42 32.43 32.41 32.41 10.2K
15:00 32.42 32.49 32.42 32.49 17.0K
15:01 32.49 32.49 32.49 32.49 3.0K
15:02 32.50 32.50 32.47 32.50 6.8K
15:03 32.50 32.51 32.50 32.49 1.9K
15:05 32.43 32.43 32.42 32.42 4.5K
15:07 32.51 32.54 32.51 32.53 2.7K
15:08 32.51 32.55 32.50 32.55 3.5K
15:09 32.56 32.59 32.56 32.59 1.7K
15:10 32.56 32.56 32.56 32.56 3.4K
15:11 32.54 32.59 32.54 32.59 9.0K
15:12 32.60 32.62 32.60 32.62 8.9K
15:13 32.62 32.62 32.62 32.62 0.6K
15:14 32.62 32.62 32.62 32.62 0.6K
15:15 32.64 32.65 32.63 32.65 2.4K
15:16 32.65 32.70 32.61 32.61 4.8K
15:17 32.59 32.66 32.59 32.66 1.0K
15:19 32.73 32.73 32.73 32.73 0.3K
15:20 32.74 32.74 32.73 32.73 1.2K
15:21 32.74 32.74 32.74 32.74 3.1K
15:24 32.67 32.72 32.67 32.72 2.2K
15:25 32.71 32.71 32.70 32.70 1.6K
15:26 32.64 32.68 32.64 32.67 0.5K
15:27 32.62 32.65 32.62 32.65 4.2K
15:28 32.67 32.67 32.57 32.57 4.7K
15:29 32.59 32.59 32.56 32.57 4.1K
15:30 32.51 32.51 32.48 32.48 5.6K
15:31 32.49 32.53 32.49 32.53 2.8K
15:32 32.58 32.60 32.58 32.60 0.4K
15:33 32.61 32.63 32.61 32.63 1.7K
15:36 32.54 32.54 32.52 32.52 2.7K
15:37 32.52 32.55 32.52 32.52 1.5K
15:38 32.51 32.52 32.51 32.52 0.6K
15:39 32.51 32.52 32.50 32.52 4.0K
15:40 32.50 32.52 32.47 32.47 8.7K
15:41 32.49 32.49 32.49 32.49 0.2K
15:42 32.47 32.47 32.44 32.47 0.8K
15:43 32.45 32.45 32.45 32.45 0.8K
15:44 32.49 32.49 32.48 32.48 1.8K
15:45 32.50 32.50 32.48 32.48 0.8K
15:46 32.50 32.50 32.50 32.50 0.5K
15:47 32.44 32.46 32.44 32.46 1.5K
15:48 32.44 32.44 32.40 32.40 1.9K
15:49 32.41 32.43 32.41 32.43 2.8K
15:50 32.40 32.40 32.38 32.38 1.3K
15:51 32.39 32.43 32.39 32.43 1.4K
15:52 32.45 32.45 32.44 32.44 2.7K
15:53 32.44 32.47 32.44 32.47 0.4K
15:54 32.47 32.48 32.47 32.48 3.0K
15:55 32.48 32.48 32.42 32.44 3.8K
15:56 32.47 32.48 32.47 32.47 1.9K
15:57 32.46 32.46 32.44 32.44 4.3K
15:58 32.43 32.43 32.40 32.41 5.6K
15:59 32.41 32.41 32.38 32.38 11.3K
16:00 32.39 32.39 32.38 32.38 15.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし