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 31.48 31.48 31.40 31.40 53.1K
09:31 31.41 31.41 31.35 31.35 6.2K
09:32 31.33 31.36 31.32 31.32 9.2K
09:33 31.31 31.31 31.26 31.26 10.1K
09:34 31.29 31.40 31.29 31.40 5.6K
09:35 31.42 31.43 31.33 31.36 29.5K
09:36 31.35 31.36 31.34 31.34 8.1K
09:37 31.33 31.33 31.28 31.29 13.9K
09:38 31.28 31.28 31.28 31.28 0.6K
09:39 31.34 31.34 31.29 31.29 16.2K
09:40 31.31 31.32 31.29 31.29 7.2K
09:41 31.28 31.28 31.19 31.19 19.4K
09:42 31.18 31.18 31.14 31.15 13.5K
09:43 31.07 31.13 31.04 31.04 91.4K
09:44 31.04 31.06 30.99 30.99 16.2K
09:45 30.99 31.00 30.88 30.90 34.8K
09:46 30.85 30.96 30.85 30.91 12.8K
09:47 30.90 30.90 30.81 30.81 3.2K
09:48 30.79 30.89 30.77 30.86 30.7K
09:49 30.85 30.86 30.80 30.80 12.1K
09:50 30.85 30.91 30.85 30.91 4.7K
09:51 30.91 30.91 30.90 30.90 4.6K
09:52 30.92 31.00 30.92 31.00 9.6K
09:53 31.03 31.05 31.00 31.00 11.4K
09:54 30.97 31.00 30.96 30.96 3.7K
09:55 30.97 31.01 30.95 31.01 3.6K
09:56 30.96 30.96 30.92 30.92 11.7K
09:57 30.95 30.99 30.95 30.99 1.1K
09:58 30.95 30.95 30.93 30.93 8.7K
09:59 30.91 30.91 30.90 30.90 26.3K
10:00 30.87 30.89 30.87 30.87 4.4K
10:01 30.84 30.84 30.83 30.83 2.2K
10:02 30.86 30.91 30.86 30.91 24.4K
10:03 30.89 30.91 30.88 30.90 11.5K
10:04 30.87 30.92 30.86 30.90 16.5K
10:05 30.89 30.91 30.82 30.90 19.9K
10:06 30.90 30.94 30.88 30.94 17.4K
10:07 30.96 31.03 30.92 31.03 5.6K
10:08 31.04 31.04 30.98 30.98 7.1K
10:09 31.01 31.06 31.01 31.05 4.4K
10:10 31.09 31.09 31.05 31.05 5.6K
10:11 31.06 31.11 31.05 31.07 6.7K
10:12 31.04 31.04 30.96 30.97 18.1K
10:13 30.96 30.96 30.94 30.96 2.7K
10:14 30.93 30.93 30.89 30.92 8.3K
10:15 30.93 30.99 30.90 30.99 14.4K
10:16 31.00 31.00 30.94 30.97 10.9K
10:17 31.02 31.03 31.02 31.02 4.5K
10:18 31.00 31.05 31.00 31.05 6.3K
10:19 31.04 31.06 31.04 31.06 3.0K
10:20 31.06 31.08 31.06 31.08 1.8K
10:21 31.08 31.11 31.07 31.11 8.4K
10:22 31.11 31.16 31.11 31.12 5.3K
10:23 31.11 31.12 31.11 31.12 5.6K
10:24 31.13 31.18 31.13 31.18 2.7K
10:25 31.19 31.19 31.17 31.19 4.1K
10:26 31.21 31.21 31.19 31.19 2.4K
10:27 31.23 31.23 31.20 31.23 6.2K
10:29 31.24 31.27 31.24 31.27 19.1K
10:30 31.28 31.32 31.28 31.32 7.0K
10:31 31.29 31.29 31.22 31.22 6.5K
10:32 31.27 31.27 31.27 31.27 1.7K
10:33 31.26 31.27 31.22 31.22 6.4K
10:34 31.20 31.20 31.18 31.19 1.6K
10:35 31.21 31.21 31.18 31.18 3.3K
10:36 31.14 31.14 31.12 31.13 8.0K
10:37 31.11 31.18 31.11 31.18 11.9K
10:38 31.18 31.25 31.18 31.25 3.6K
10:39 31.23 31.23 31.23 31.23 0.7K
10:40 31.18 31.18 31.16 31.16 3.6K
10:41 31.17 31.17 31.13 31.13 9.4K
10:42 31.13 31.14 31.10 31.10 2.6K
10:43 31.11 31.12 31.11 31.12 1.9K
10:44 31.14 31.17 31.14 31.17 6.9K
10:46 31.16 31.16 31.14 31.16 4.8K
10:47 31.13 31.13 31.13 31.13 2.3K
10:48 31.11 31.12 31.11 31.12 3.3K
10:49 31.16 31.20 31.16 31.20 4.5K
10:50 31.23 31.24 31.22 31.24 8.5K
10:52 31.29 31.31 31.29 31.31 21.4K
10:53 31.29 31.29 31.29 31.29 6.3K
10:54 31.29 31.29 31.29 31.29 2.9K
10:55 31.30 31.30 31.30 31.30 6.0K
10:56 31.32 31.33 31.32 31.33 1.0K
10:57 31.34 31.35 31.34 31.35 4.3K
10:58 31.36 31.36 31.36 31.36 0.6K
10:59 31.39 31.42 31.39 31.42 5.1K
11:00 31.42 31.42 31.42 31.42 1.8K
11:02 31.47 31.47 31.47 31.47 3.5K
11:03 31.45 31.45 31.44 31.44 1.2K
11:04 31.46 31.51 31.46 31.51 4.7K
11:05 31.52 31.52 31.48 31.48 3.2K
11:06 31.51 31.59 31.51 31.59 11.1K
11:07 31.63 31.63 31.63 31.63 2.0K
11:08 31.67 31.69 31.67 31.69 7.6K
11:09 31.66 31.69 31.66 31.69 1.9K
11:10 31.63 31.63 31.59 31.59 9.0K
11:11 31.59 31.60 31.56 31.60 10.1K
11:13 31.56 31.56 31.56 31.56 0.6K
11:14 31.52 31.52 31.52 31.52 1.3K
11:15 31.47 31.50 31.47 31.50 3.0K
11:16 31.46 31.46 31.45 31.45 0.7K
11:17 31.47 31.47 31.42 31.42 2.9K
11:18 31.44 31.46 31.44 31.45 5.8K
11:20 31.54 31.54 31.54 31.54 6.0K
11:24 31.57 31.57 31.57 31.57 0.3K
11:25 31.55 31.55 31.55 31.55 2.3K
11:27 31.58 31.58 31.58 31.58 2.3K
11:28 31.59 31.59 31.59 31.59 0.4K
11:29 31.59 31.59 31.59 31.59 4.3K
11:31 31.62 31.62 31.62 31.62 0.4K
11:32 31.60 31.60 31.59 31.59 2.5K
11:33 31.60 31.61 31.60 31.61 2.1K
11:34 31.61 31.61 31.58 31.58 1.2K
11:35 31.56 31.56 31.53 31.53 2.9K
11:36 31.55 31.57 31.55 31.57 2.8K
11:37 31.61 31.62 31.61 31.62 2.6K
11:38 31.60 31.60 31.60 31.60 1.0K
11:39 31.53 31.53 31.53 31.53 1.4K
11:40 31.57 31.57 31.57 31.57 9.7K
11:42 31.46 31.46 31.46 31.46 4.4K
11:43 31.44 31.44 31.44 31.44 6.6K
11:45 31.49 31.49 31.48 31.48 2.4K
11:46 31.52 31.52 31.52 31.52 4.8K
11:47 31.58 31.58 31.55 31.55 2.4K
11:48 31.55 31.55 31.48 31.48 17.8K
11:51 31.46 31.46 31.44 31.44 2.5K
11:52 31.50 31.50 31.50 31.50 1.9K
11:54 31.49 31.49 31.49 31.49 6.4K
11:58 31.46 31.47 31.46 31.47 1.7K
12:00 31.49 31.49 31.46 31.46 1.1K
12:01 31.44 31.48 31.44 31.48 4.7K
12:05 31.55 31.55 31.47 31.47 9.8K
12:06 31.47 31.47 31.47 31.47 2.8K
12:07 31.47 31.48 31.47 31.48 2.0K
12:09 31.46 31.49 31.46 31.49 3.6K
12:10 31.48 31.48 31.48 31.48 11.4K
12:11 31.47 31.48 31.47 31.48 1.1K
12:12 31.50 31.50 31.50 31.50 3.5K
12:13 31.51 31.51 31.51 31.51 7.8K
12:19 31.47 31.47 31.47 31.47 1.6K
12:22 31.44 31.44 31.44 31.44 1.8K
12:23 31.43 31.49 31.43 31.49 8.6K
12:28 31.55 31.55 31.55 31.55 3.3K
12:30 31.55 31.55 31.55 31.55 2.3K
12:32 31.54 31.54 31.54 31.54 1.0K
12:33 31.55 31.55 31.55 31.55 0.6K
12:34 31.57 31.58 31.57 31.58 2.4K
12:35 31.59 31.59 31.59 31.59 2.0K
12:36 31.62 31.67 31.62 31.67 9.3K
12:37 31.70 31.72 31.70 31.71 3.8K
12:38 31.70 31.70 31.70 31.70 1.1K
12:39 31.70 31.70 31.62 31.62 4.6K
12:40 31.60 31.60 31.60 31.60 3.1K
12:41 31.58 31.63 31.58 31.63 1.7K
12:42 31.64 31.64 31.64 31.64 1.4K
12:43 31.63 31.63 31.63 31.63 1.0K
12:44 31.59 31.59 31.59 31.59 3.1K
12:45 31.58 31.58 31.58 31.58 3.6K
12:46 31.57 31.57 31.56 31.56 3.2K
12:48 31.51 31.51 31.49 31.49 1.4K
12:49 31.49 31.51 31.49 31.51 1.1K
12:50 31.50 31.50 31.50 31.50 7.1K
12:51 31.49 31.49 31.49 31.49 1.3K
12:52 31.50 31.50 31.50 31.50 2.1K
12:53 31.52 31.52 31.52 31.52 0.4K
12:55 31.53 31.54 31.53 31.54 1.9K
12:57 31.56 31.57 31.56 31.57 6.3K
13:00 31.53 31.53 31.53 31.53 0.3K
13:01 31.54 31.56 31.54 31.56 0.8K
13:03 31.56 31.56 31.56 31.56 1.5K
13:04 31.57 31.57 31.57 31.57 5.3K
13:09 31.53 31.53 31.53 31.53 0.9K
13:10 31.52 31.52 31.52 31.52 1.7K
13:13 31.46 31.46 31.46 31.46 2.1K
13:17 31.42 31.42 31.42 31.42 0.7K
13:18 31.40 31.40 31.40 31.40 2.7K
13:20 31.40 31.40 31.40 31.40 1.4K
13:22 31.41 31.41 31.41 31.41 0.3K
13:24 31.41 31.41 31.41 31.41 0.8K
13:26 31.40 31.40 31.40 31.40 0.5K
13:27 31.34 31.35 31.34 31.35 1.9K
13:28 31.34 31.35 31.34 31.35 1.4K
13:29 31.31 31.31 31.30 31.30 10.0K
13:30 31.28 31.31 31.28 31.31 3.5K
13:31 31.31 31.31 31.31 31.31 1.5K
13:32 31.30 31.31 31.29 31.29 2.1K
13:33 31.28 31.30 31.28 31.30 3.7K
13:34 31.29 31.29 31.25 31.25 6.4K
13:35 31.26 31.29 31.26 31.29 1.3K
13:36 31.31 31.31 31.25 31.25 2.5K
13:37 31.23 31.26 31.23 31.26 3.5K
13:38 31.25 31.25 31.25 31.25 4.6K
13:39 31.22 31.22 31.22 31.22 3.4K
13:41 31.28 31.28 31.28 31.28 1.5K
13:42 31.29 31.29 31.29 31.29 0.3K
13:43 31.31 31.31 31.31 31.31 2.1K
13:45 31.26 31.26 31.26 31.26 1.5K
13:47 31.29 31.29 31.26 31.26 3.6K
13:48 31.22 31.24 31.22 31.24 1.5K
13:49 31.26 31.26 31.26 31.26 1.5K
13:50 31.32 31.32 31.32 31.32 2.2K
13:52 31.29 31.29 31.29 31.29 1.8K
13:53 31.34 31.34 31.34 31.34 1.4K
13:55 31.38 31.38 31.38 31.38 2.2K
13:56 31.35 31.37 31.35 31.37 3.3K
13:59 31.37 31.37 31.37 31.37 1.0K
14:02 31.32 31.32 31.32 31.32 3.2K
14:03 31.33 31.33 31.33 31.33 2.0K
14:04 31.37 31.37 31.37 31.37 5.2K
14:07 31.37 31.39 31.37 31.38 1.6K
14:08 31.38 31.38 31.37 31.38 3.8K
14:12 31.40 31.40 31.40 31.40 1.9K
14:14 31.39 31.39 31.39 31.39 2.4K
14:18 31.43 31.43 31.43 31.43 0.8K
14:19 31.45 31.45 31.45 31.45 1.6K
14:21 31.38 31.38 31.38 31.38 7.5K
14:22 31.39 31.39 31.34 31.34 0.9K
14:23 31.35 31.35 31.34 31.34 0.5K
14:24 31.34 31.34 31.34 31.34 0.8K
14:25 31.38 31.38 31.38 31.38 0.3K
14:26 31.41 31.41 31.41 31.41 0.1K
14:27 31.41 31.41 31.41 31.41 1.9K
14:30 31.37 31.37 31.37 31.37 1.8K
14:32 31.38 31.38 31.37 31.37 1.5K
14:34 31.37 31.39 31.37 31.39 1.5K
14:37 31.42 31.42 31.42 31.42 0.3K
14:38 31.41 31.45 31.40 31.45 18.1K
14:39 31.44 31.44 31.44 31.44 3.2K
14:40 31.44 31.44 31.44 31.44 0.4K
14:41 31.46 31.46 31.42 31.42 0.9K
14:42 31.40 31.43 31.40 31.43 3.1K
14:43 31.41 31.41 31.41 31.41 0.6K
14:44 31.42 31.42 31.42 31.42 1.6K
14:45 31.42 31.42 31.42 31.42 1.0K
14:48 31.44 31.44 31.44 31.44 32.8K
14:49 31.48 31.49 31.47 31.49 1.1K
14:50 31.45 31.45 31.43 31.43 2.8K
14:51 31.43 31.43 31.43 31.43 6.6K
14:52 31.42 31.46 31.42 31.46 1.2K
14:54 31.48 31.49 31.48 31.49 1.2K
14:55 31.52 31.52 31.51 31.51 6.5K
14:56 31.51 31.52 31.51 31.52 11.4K
14:57 31.52 31.53 31.52 31.53 2.4K
14:58 31.53 31.53 31.52 31.52 7.2K
14:59 31.54 31.54 31.54 31.54 6.9K
15:00 31.52 31.52 31.51 31.51 7.8K
15:01 31.53 31.55 31.53 31.55 5.0K
15:02 31.55 31.56 31.55 31.56 8.7K
15:03 31.60 31.60 31.60 31.60 2.8K
15:04 31.60 31.60 31.53 31.53 6.3K
15:05 31.53 31.53 31.52 31.52 1.3K
15:06 31.52 31.54 31.52 31.53 1.8K
15:07 31.53 31.53 31.51 31.51 0.5K
15:08 31.51 31.53 31.51 31.53 1.6K
15:10 31.53 31.54 31.51 31.51 5.0K
15:11 31.50 31.52 31.50 31.52 3.4K
15:13 31.53 31.53 31.52 31.52 1.4K
15:14 31.52 31.52 31.48 31.48 6.1K
15:15 31.49 31.51 31.49 31.50 2.6K
15:16 31.50 31.50 31.49 31.49 2.6K
15:17 31.48 31.48 31.45 31.46 8.1K
15:18 31.45 31.45 31.42 31.42 4.3K
15:19 31.42 31.44 31.41 31.44 6.4K
15:20 31.44 31.44 31.41 31.43 9.8K
15:22 31.46 31.47 31.42 31.45 7.6K
15:23 31.40 31.40 31.39 31.40 6.7K
15:24 31.39 31.39 31.39 31.39 0.9K
15:25 31.37 31.38 31.35 31.35 2.3K
15:26 31.38 31.39 31.38 31.39 1.3K
15:28 31.39 31.39 31.39 31.39 1.3K
15:29 31.41 31.42 31.41 31.42 1.0K
15:30 31.44 31.44 31.43 31.43 0.5K
15:31 31.42 31.42 31.39 31.41 5.8K
15:32 31.43 31.44 31.43 31.44 2.9K
15:33 31.46 31.46 31.45 31.45 3.0K
15:34 31.48 31.48 31.48 31.48 0.5K
15:35 31.46 31.48 31.46 31.48 2.9K
15:36 31.48 31.49 31.48 31.49 1.8K
15:37 31.49 31.49 31.47 31.47 2.1K
15:38 31.48 31.48 31.43 31.45 3.9K
15:39 31.44 31.44 31.44 31.44 2.0K
15:40 31.41 31.42 31.40 31.40 2.4K
15:43 31.45 31.45 31.44 31.44 1.9K
15:44 31.44 31.44 31.44 31.44 0.5K
15:45 31.45 31.46 31.45 31.46 4.8K
15:46 31.48 31.48 31.43 31.43 9.1K
15:47 31.43 31.46 31.43 31.46 7.5K
15:48 31.44 31.45 31.43 31.43 2.9K
15:49 31.42 31.46 31.42 31.46 1.4K
15:50 31.46 31.49 31.46 31.49 4.3K
15:51 31.49 31.49 31.49 31.49 2.4K
15:52 31.47 31.47 31.46 31.46 2.0K
15:53 31.45 31.45 31.45 31.45 0.4K
15:54 31.44 31.46 31.44 31.46 2.2K
15:55 31.43 31.44 31.41 31.41 6.2K
15:56 31.42 31.43 31.42 31.43 4.9K
15:57 31.41 31.43 31.40 31.42 6.0K
15:58 31.46 31.46 31.44 31.44 8.9K
15:59 31.44 31.48 31.44 31.47 20.3K
16:00 31.45 31.45 31.45 31.45 25.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし