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 31.17 31.17 31.17 31.17 53.7K
09:31 31.14 31.22 31.14 31.22 2.9K
09:32 31.19 31.19 31.19 31.19 0.5K
09:33 31.11 31.11 31.06 31.06 1.2K
09:34 31.07 31.09 31.07 31.09 3.8K
09:35 31.14 31.14 31.09 31.09 10.9K
09:36 31.07 31.07 31.03 31.03 13.6K
09:37 31.03 31.04 31.01 31.01 26.5K
09:38 31.01 31.01 31.01 31.01 1.2K
09:39 31.02 31.05 31.02 31.05 24.0K
09:40 31.07 31.07 31.03 31.04 5.3K
09:41 31.03 31.03 31.00 31.03 2.4K
09:42 31.01 31.02 30.98 30.98 19.7K
09:43 30.94 30.97 30.94 30.96 4.0K
09:44 30.96 30.97 30.96 30.97 1.3K
09:45 30.96 30.96 30.94 30.94 1.5K
09:46 30.91 30.91 30.90 30.90 0.6K
09:47 30.92 30.92 30.83 30.83 4.7K
09:48 30.82 30.87 30.82 30.87 2.2K
09:49 30.88 30.88 30.88 30.88 0.8K
09:50 31.00 31.00 30.95 30.95 7.4K
09:51 30.95 30.96 30.95 30.96 1.1K
09:52 30.93 30.93 30.93 30.93 0.2K
09:53 30.90 30.90 30.90 30.90 1.4K
09:54 30.98 30.99 30.98 30.99 3.6K
09:55 31.04 31.08 31.04 31.08 8.6K
09:56 31.07 31.07 31.07 31.07 0.2K
09:57 31.13 31.13 31.08 31.08 2.0K
09:58 31.09 31.09 31.06 31.06 14.4K
10:00 31.02 31.02 30.98 30.98 2.1K
10:01 31.01 31.01 31.01 31.01 0.2K
10:02 31.01 31.01 31.00 31.00 7.7K
10:03 31.03 31.03 31.03 31.03 1.3K
10:04 31.02 31.02 31.02 31.02 4.8K
10:05 31.04 31.04 31.04 31.04 1.8K
10:07 31.11 31.11 31.11 31.11 1.8K
10:08 31.11 31.16 31.10 31.16 2.6K
10:09 31.12 31.12 31.12 31.12 5.3K
10:10 31.11 31.11 31.11 31.11 1.8K
10:11 31.10 31.10 31.10 31.10 1.0K
10:12 31.10 31.10 31.10 31.10 1.9K
10:14 31.08 31.08 31.07 31.08 0.8K
10:15 31.10 31.12 31.10 31.12 2.6K
10:16 31.08 31.14 31.08 31.14 1.5K
10:17 31.12 31.12 31.11 31.11 1.3K
10:18 31.12 31.12 31.09 31.09 9.8K
10:20 31.02 31.02 31.02 31.02 1.1K
10:21 30.94 30.94 30.94 30.94 0.1K
10:22 30.97 30.97 30.94 30.94 10.4K
10:25 30.98 30.98 30.98 30.98 0.6K
10:26 30.95 30.95 30.95 30.95 0.3K
10:27 30.91 30.91 30.91 30.91 0.6K
10:28 30.94 30.94 30.92 30.92 3.2K
10:29 30.92 30.92 30.92 30.92 0.3K
10:30 30.87 30.90 30.86 30.89 5.1K
10:31 30.87 30.90 30.86 30.90 2.6K
10:32 30.91 30.91 30.91 30.91 6.9K
10:33 30.92 30.94 30.92 30.94 2.1K
10:34 30.93 30.93 30.89 30.89 0.5K
10:35 30.89 30.89 30.85 30.86 2.2K
10:36 30.84 30.84 30.83 30.83 2.6K
10:37 30.83 30.88 30.82 30.88 9.4K
10:38 30.94 30.94 30.93 30.93 0.6K
10:39 30.95 30.95 30.93 30.93 0.7K
10:40 30.94 30.94 30.94 30.94 1.2K
10:41 30.94 30.94 30.94 30.94 0.8K
10:42 30.93 30.93 30.91 30.91 3.6K
10:43 30.93 30.93 30.93 30.93 7.7K
10:44 30.92 30.92 30.92 30.92 3.8K
10:46 30.91 30.91 30.89 30.89 4.0K
10:47 30.90 30.90 30.90 30.90 5.1K
10:53 30.97 30.97 30.97 30.97 0.4K
10:54 30.99 30.99 30.99 30.99 1.0K
10:55 30.99 30.99 30.98 30.98 2.6K
10:57 30.95 30.95 30.95 30.95 0.6K
10:58 30.93 30.93 30.93 30.93 0.3K
10:59 30.91 30.91 30.90 30.90 1.0K
11:02 30.84 30.84 30.84 30.84 1.3K
11:04 30.85 30.85 30.85 30.85 2.8K
11:06 30.82 30.84 30.75 30.84 29.3K
11:07 30.83 30.85 30.83 30.85 1.7K
11:10 30.77 30.77 30.77 30.77 1.9K
11:11 30.77 30.77 30.76 30.76 2.3K
11:12 30.74 30.74 30.74 30.74 2.6K
11:13 30.78 30.78 30.78 30.78 1.9K
11:15 30.72 30.74 30.72 30.74 1.0K
11:16 30.75 30.77 30.75 30.77 0.5K
11:17 30.81 30.81 30.81 30.81 2.5K
11:18 30.82 30.82 30.82 30.82 0.4K
11:19 30.83 30.83 30.83 30.83 1.3K
11:22 30.87 30.87 30.87 30.87 0.7K
11:25 30.83 30.83 30.83 30.83 1.7K
11:28 30.89 30.89 30.89 30.89 8.0K
11:33 30.93 30.93 30.93 30.93 7.8K
11:34 30.87 30.87 30.86 30.86 0.7K
11:35 30.86 30.86 30.86 30.86 2.9K
11:38 30.92 30.92 30.92 30.92 0.2K
11:40 30.90 30.90 30.90 30.90 1.6K
11:41 30.85 30.88 30.85 30.88 1.2K
11:42 30.83 30.83 30.80 30.80 3.2K
11:44 30.81 30.81 30.81 30.81 0.7K
11:47 30.86 30.86 30.85 30.85 9.1K
11:48 30.87 30.89 30.87 30.89 0.8K
11:49 30.88 30.88 30.88 30.88 0.5K
11:50 30.84 30.84 30.84 30.84 0.1K
11:51 30.85 30.85 30.83 30.84 1.2K
11:52 30.87 30.87 30.83 30.83 0.7K
11:54 30.86 30.86 30.86 30.86 1.7K
11:56 30.89 30.89 30.89 30.89 0.3K
11:57 30.88 30.88 30.88 30.88 0.6K
11:58 30.88 30.88 30.88 30.88 0.7K
11:59 30.89 30.89 30.89 30.89 0.2K
12:00 30.88 30.88 30.88 30.88 0.1K
12:01 30.90 30.90 30.90 30.90 1.3K
12:02 30.91 30.91 30.91 30.91 0.3K
12:03 30.93 30.93 30.92 30.91 0.5K
12:04 30.89 30.89 30.89 30.89 1.0K
12:06 30.95 30.95 30.95 30.95 0.4K
12:07 30.95 30.95 30.95 30.95 1.4K
12:10 30.90 30.90 30.90 30.90 1.0K
12:11 30.89 30.89 30.89 30.89 1.7K
12:13 30.88 30.88 30.88 30.88 8.0K
12:14 30.88 30.88 30.88 30.88 3.9K
12:15 30.90 30.90 30.90 30.90 0.3K
12:16 30.91 30.91 30.90 30.90 0.8K
12:17 30.91 30.93 30.91 30.93 0.4K
12:19 30.94 30.94 30.93 30.93 2.9K
12:21 30.92 30.92 30.92 30.92 0.8K
12:22 30.94 30.94 30.94 30.94 1.0K
12:23 30.94 30.94 30.92 30.92 1.1K
12:24 30.93 30.94 30.93 30.94 5.7K
12:25 30.92 30.93 30.92 30.93 4.3K
12:26 30.93 30.93 30.93 30.93 0.1K
12:27 30.93 30.93 30.93 30.93 2.4K
12:28 30.93 30.93 30.93 30.93 0.5K
12:29 30.92 30.93 30.92 30.93 0.7K
12:30 30.92 30.92 30.88 30.88 1.5K
12:31 30.87 30.88 30.86 30.87 3.4K
12:33 30.90 30.90 30.89 30.89 2.7K
12:34 30.90 30.92 30.90 30.92 1.6K
12:35 30.91 30.91 30.90 30.90 0.7K
12:36 30.90 30.92 30.90 30.92 1.7K
12:37 30.93 30.93 30.93 30.93 0.3K
12:38 30.92 30.92 30.92 30.92 0.5K
12:39 30.94 30.94 30.94 30.94 0.6K
12:40 30.95 30.95 30.93 30.95 4.9K
12:41 30.97 30.97 30.95 30.95 1.3K
12:42 30.93 30.93 30.92 30.92 1.7K
12:43 30.93 30.93 30.92 30.92 1.1K
12:44 30.91 30.91 30.91 30.91 0.8K
12:45 30.90 30.90 30.89 30.89 3.5K
12:46 30.93 30.94 30.93 30.93 1.6K
12:47 30.92 30.92 30.92 30.92 2.1K
12:49 30.94 30.95 30.94 30.95 0.9K
12:50 30.94 30.94 30.94 30.94 0.3K
12:51 30.93 30.93 30.93 30.93 0.3K
12:52 30.94 30.94 30.94 30.94 3.9K
12:54 30.96 30.96 30.94 30.94 1.1K
12:55 30.97 30.97 30.95 30.95 0.8K
12:56 30.96 30.96 30.96 30.96 3.5K
12:58 30.94 30.95 30.94 30.95 10.0K
13:00 30.94 30.94 30.93 30.94 6.3K
13:01 30.95 30.99 30.94 30.99 4.7K
13:02 31.02 31.02 30.99 30.99 0.9K
13:03 30.99 30.99 30.95 30.95 4.5K
13:04 30.95 30.95 30.94 30.94 3.8K
13:05 30.94 30.97 30.94 30.97 1.7K
13:06 30.93 30.93 30.93 30.93 0.4K
13:07 30.93 30.93 30.93 30.93 1.1K
13:09 30.90 30.91 30.90 30.91 1.3K
13:11 30.92 30.92 30.92 30.92 1.3K
13:14 30.92 30.92 30.92 30.92 1.5K
13:16 30.89 30.89 30.86 30.86 2.1K
13:17 30.82 30.82 30.82 30.82 1.7K
13:18 30.82 30.82 30.80 30.80 2.3K
13:19 30.80 30.81 30.80 30.80 8.5K
13:20 30.79 30.81 30.79 30.79 6.0K
13:21 30.78 30.78 30.78 30.78 1.0K
13:22 30.80 30.80 30.78 30.79 8.9K
13:23 30.79 30.79 30.78 30.78 3.5K
13:24 30.77 30.77 30.77 30.77 1.2K
13:25 30.75 30.76 30.75 30.76 8.4K
13:26 30.77 30.77 30.73 30.73 12.9K
13:27 30.76 30.76 30.75 30.75 1.2K
13:28 30.74 30.75 30.74 30.75 3.8K
13:29 30.78 30.78 30.78 30.78 0.5K
13:30 30.80 30.83 30.80 30.83 5.4K
13:31 30.83 30.83 30.83 30.83 0.7K
13:32 30.84 30.84 30.84 30.84 0.3K
13:33 30.85 30.85 30.83 30.84 13.2K
13:34 30.84 30.84 30.84 30.84 7.0K
13:36 30.85 30.86 30.85 30.85 0.9K
13:37 30.87 30.87 30.87 30.87 1.9K
13:38 30.88 30.88 30.88 30.88 0.2K
13:40 30.86 30.86 30.86 30.86 0.9K
13:42 30.82 30.83 30.82 30.82 12.1K
13:43 30.83 30.83 30.82 30.83 7.5K
13:45 30.82 30.82 30.79 30.79 3.1K
13:46 30.81 30.84 30.81 30.84 3.4K
13:47 30.81 30.81 30.81 30.81 2.3K
13:49 30.81 30.81 30.81 30.81 2.1K
13:52 30.81 30.81 30.79 30.80 3.1K
13:53 30.81 30.81 30.81 30.81 0.3K
13:54 30.79 30.79 30.79 30.79 0.9K
13:55 30.76 30.76 30.73 30.73 10.4K
13:56 30.70 30.70 30.59 30.59 25.1K
13:57 30.59 30.59 30.51 30.56 7.6K
13:58 30.56 30.60 30.56 30.57 2.8K
13:59 30.63 30.64 30.61 30.61 20.9K
14:00 30.60 30.61 30.60 30.61 3.0K
14:01 30.67 30.68 30.62 30.62 16.6K
14:02 30.66 30.66 30.66 30.66 0.4K
14:03 30.69 30.69 30.69 30.69 0.2K
14:04 30.68 30.68 30.67 30.67 1.1K
14:05 30.61 30.61 30.61 30.61 0.9K
14:06 30.63 30.63 30.63 30.63 0.6K
14:07 30.61 30.64 30.61 30.64 2.1K
14:08 30.64 30.64 30.64 30.64 1.3K
14:09 30.69 30.69 30.69 30.69 0.3K
14:10 30.69 30.69 30.69 30.69 0.2K
14:11 30.69 30.71 30.69 30.71 0.8K
14:13 30.71 30.71 30.71 30.71 2.0K
14:14 30.71 30.72 30.71 30.72 0.3K
14:15 30.71 30.71 30.70 30.70 0.9K
14:16 30.72 30.74 30.70 30.74 3.4K
14:17 30.75 30.75 30.74 30.74 2.0K
14:18 30.76 30.76 30.76 30.76 0.2K
14:19 30.76 30.77 30.76 30.77 1.2K
14:20 30.78 30.83 30.78 30.83 3.8K
14:21 30.85 30.86 30.85 30.86 8.0K
14:22 30.87 30.87 30.87 30.87 2.6K
14:23 30.84 30.84 30.84 30.84 0.2K
14:24 30.81 30.81 30.81 30.81 5.3K
14:26 30.75 30.77 30.75 30.77 0.6K
14:28 30.79 30.79 30.78 30.78 2.2K
14:30 30.79 30.79 30.79 30.79 0.5K
14:32 30.76 30.76 30.76 30.76 1.3K
14:33 30.79 30.79 30.79 30.79 10.6K
14:34 30.81 30.81 30.81 30.81 3.7K
14:36 30.80 30.80 30.80 30.80 1.3K
14:40 30.89 30.89 30.89 30.89 2.3K
14:43 30.87 30.87 30.87 30.87 1.3K
14:44 30.83 30.83 30.83 30.83 1.4K
14:45 30.79 30.80 30.79 30.80 3.2K
14:47 30.84 30.86 30.84 30.86 0.3K
14:48 30.83 30.83 30.83 30.83 0.1K
14:50 30.80 30.80 30.80 30.80 0.5K
14:51 30.79 30.79 30.79 30.79 2.1K
14:52 30.79 30.79 30.79 30.79 0.6K
14:54 30.81 30.81 30.81 30.81 0.4K
14:55 30.76 30.76 30.76 30.76 1.1K
14:56 30.73 30.73 30.73 30.73 0.4K
14:57 30.73 30.73 30.73 30.73 4.1K
14:58 30.71 30.71 30.71 30.71 0.5K
15:00 30.74 30.74 30.73 30.73 0.8K
15:01 30.76 30.76 30.76 30.76 1.7K
15:04 30.76 30.77 30.76 30.77 0.5K
15:05 30.73 30.73 30.73 30.73 1.4K
15:06 30.73 30.73 30.73 30.73 3.0K
15:09 30.77 30.78 30.75 30.78 3.8K
15:10 30.76 30.76 30.76 30.76 7.3K
15:11 30.76 30.76 30.75 30.75 4.2K
15:12 30.74 30.74 30.74 30.74 1.0K
15:13 30.70 30.70 30.70 30.70 2.4K
15:14 30.74 30.74 30.74 30.74 6.8K
15:16 30.76 30.76 30.76 30.76 0.7K
15:17 30.74 30.77 30.74 30.77 2.2K
15:18 30.76 30.77 30.76 30.77 1.8K
15:19 30.77 30.77 30.75 30.76 1.6K
15:20 30.75 30.75 30.73 30.73 3.0K
15:21 30.78 30.78 30.76 30.78 1.7K
15:23 30.80 30.81 30.79 30.79 1.8K
15:25 30.79 30.80 30.76 30.80 8.6K
15:26 30.81 30.81 30.80 30.80 1.0K
15:27 30.80 30.80 30.80 30.80 0.7K
15:28 30.82 30.82 30.82 30.82 0.8K
15:30 30.82 30.82 30.77 30.77 1.2K
15:31 30.77 30.77 30.77 30.77 2.1K
15:32 30.82 30.82 30.82 30.82 1.3K
15:33 30.87 30.87 30.87 30.87 1.1K
15:35 30.85 30.85 30.84 30.84 14.1K
15:36 30.84 30.84 30.84 30.84 0.7K
15:38 30.80 30.80 30.80 30.80 1.5K
15:39 30.75 30.75 30.75 30.75 0.6K
15:42 30.77 30.79 30.77 30.78 1.0K
15:43 30.80 30.81 30.79 30.81 7.6K
15:44 30.80 30.80 30.77 30.77 4.1K
15:45 30.77 30.77 30.76 30.77 2.1K
15:46 30.72 30.74 30.72 30.74 2.0K
15:47 30.74 30.74 30.74 30.74 0.2K
15:48 30.73 30.73 30.73 30.72 0.3K
15:49 30.75 30.75 30.71 30.71 5.3K
15:50 30.71 30.71 30.71 30.71 3.6K
15:51 30.68 30.70 30.68 30.70 1.1K
15:52 30.69 30.69 30.66 30.66 12.8K
15:53 30.66 30.67 30.65 30.66 2.2K
15:54 30.68 30.69 30.67 30.69 4.5K
15:55 30.71 30.72 30.70 30.71 8.3K
15:56 30.71 30.72 30.69 30.69 1.2K
15:57 30.70 30.72 30.70 30.72 4.6K
15:58 30.72 30.72 30.72 30.72 0.4K
15:59 30.72 30.72 30.67 30.67 10.6K
16:00 30.67 30.70 30.67 30.70 14.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし