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 30.43 30.46 30.43 30.46 48.6K
09:31 30.49 30.63 30.49 30.60 20.2K
09:32 30.54 30.61 30.54 30.61 0.9K
09:33 30.64 30.64 30.61 30.61 2.1K
09:34 30.63 30.71 30.63 30.71 4.2K
09:35 30.72 30.75 30.70 30.75 25.9K
09:36 30.77 30.77 30.74 30.74 3.0K
09:37 30.76 30.82 30.76 30.82 12.3K
09:38 30.79 30.83 30.76 30.76 15.9K
09:39 30.75 30.77 30.75 30.77 1.9K
09:40 30.79 30.86 30.79 30.86 8.2K
09:41 30.77 30.77 30.73 30.73 1.0K
09:42 30.76 30.76 30.76 30.76 0.3K
09:43 30.75 30.75 30.73 30.74 4.7K
09:44 30.81 30.81 30.81 30.81 5.6K
09:45 30.84 30.85 30.84 30.85 5.1K
09:46 30.85 30.89 30.85 30.89 13.9K
09:47 30.83 30.83 30.83 30.83 0.6K
09:48 30.91 30.97 30.90 30.97 7.0K
09:49 30.96 30.96 30.95 30.95 2.2K
09:50 30.98 30.98 30.92 30.92 21.8K
09:51 30.85 30.92 30.85 30.92 2.1K
09:52 30.92 30.92 30.89 30.89 1.1K
09:54 30.88 30.88 30.83 30.83 3.3K
09:55 30.87 30.87 30.87 30.87 1.4K
09:56 30.82 30.82 30.75 30.75 3.9K
09:57 30.75 30.81 30.75 30.78 4.4K
09:59 30.86 30.87 30.85 30.87 4.8K
10:00 30.80 30.83 30.78 30.83 11.0K
10:01 30.86 30.86 30.85 30.86 2.3K
10:03 30.88 30.89 30.86 30.86 1.8K
10:05 30.94 30.94 30.94 30.94 10.8K
10:06 30.92 30.92 30.92 30.92 0.3K
10:07 30.90 30.90 30.64 30.64 110.5K
10:08 30.61 30.69 30.60 30.68 75.3K
10:09 30.63 30.66 30.59 30.60 15.6K
10:10 30.58 30.62 30.58 30.61 8.3K
10:11 30.57 30.57 30.45 30.45 15.7K
10:12 30.60 30.60 30.53 30.53 1.7K
10:13 30.45 30.51 30.45 30.51 3.4K
10:14 30.54 30.54 30.54 30.54 2.0K
10:15 30.53 30.56 30.53 30.56 1.4K
10:16 30.57 30.57 30.57 30.57 2.8K
10:17 30.47 30.47 30.44 30.47 2.8K
10:18 30.40 30.41 30.40 30.41 3.3K
10:19 30.42 30.42 30.42 30.42 0.6K
10:20 30.41 30.55 30.41 30.50 5.0K
10:21 30.53 30.63 30.52 30.53 69.7K
10:22 30.51 30.54 30.50 30.54 2.9K
10:23 30.50 30.50 30.50 30.50 7.0K
10:24 30.50 30.52 30.50 30.52 3.3K
10:25 30.52 30.52 30.52 30.52 2.1K
10:26 30.48 30.48 30.47 30.47 0.6K
10:27 30.46 30.51 30.45 30.51 11.2K
10:28 30.51 30.51 30.49 30.49 9.2K
10:29 30.46 30.49 30.46 30.49 1.5K
10:30 30.54 30.54 30.54 30.54 3.4K
10:33 30.55 30.56 30.55 30.56 1.9K
10:34 30.57 30.57 30.57 30.57 0.5K
10:35 30.64 30.64 30.64 30.64 4.0K
10:37 30.65 30.65 30.65 30.65 1.0K
10:38 30.68 30.68 30.68 30.68 0.6K
10:39 30.69 30.69 30.69 30.69 1.9K
10:40 30.63 30.63 30.61 30.62 1.8K
10:41 30.57 30.57 30.57 30.57 0.6K
10:42 30.63 30.67 30.63 30.67 2.0K
10:44 30.66 30.70 30.66 30.70 1.6K
10:45 30.67 30.74 30.66 30.72 7.5K
10:46 30.72 30.72 30.72 30.72 0.5K
10:47 30.76 30.76 30.76 30.76 0.4K
10:48 30.74 30.74 30.74 30.74 0.7K
10:50 30.73 30.73 30.73 30.73 0.8K
10:52 30.68 30.70 30.68 30.70 2.6K
10:55 30.65 30.65 30.64 30.65 6.6K
10:56 30.66 30.70 30.65 30.70 6.7K
10:57 30.67 30.67 30.67 30.67 5.9K
10:58 30.70 30.70 30.70 30.70 8.5K
10:59 30.68 30.72 30.68 30.72 8.5K
11:03 30.78 30.80 30.78 30.80 0.7K
11:04 30.81 30.81 30.81 30.81 5.3K
11:06 30.84 30.84 30.82 30.82 2.6K
11:07 30.82 30.82 30.79 30.82 0.6K
11:08 30.85 30.87 30.85 30.87 0.6K
11:09 30.90 30.90 30.90 30.90 1.5K
11:10 30.94 31.01 30.94 30.95 113.8K
11:11 30.95 31.00 30.94 30.94 6.2K
11:12 30.89 30.93 30.89 30.93 9.5K
11:13 30.92 30.94 30.92 30.94 2.2K
11:14 30.97 31.00 30.97 31.00 2.1K
11:15 31.00 31.08 31.00 31.08 2.1K
11:16 31.08 31.08 30.99 31.01 1.2K
11:17 30.99 31.02 30.99 30.99 2.6K
11:18 30.97 30.97 30.97 30.97 0.3K
11:19 30.95 30.95 30.91 30.91 3.9K
11:20 30.83 30.83 30.83 30.83 0.5K
11:21 30.85 30.86 30.85 30.84 4.1K
11:23 30.91 30.91 30.90 30.90 1.8K
11:24 30.89 30.89 30.89 30.89 1.5K
11:25 30.86 30.86 30.82 30.82 5.7K
11:26 30.83 30.83 30.83 30.83 0.5K
11:27 30.81 30.81 30.81 30.81 1.0K
11:28 30.88 30.88 30.88 30.88 0.3K
11:29 30.87 30.87 30.87 30.87 0.5K
11:30 30.93 30.93 30.90 30.90 0.5K
11:31 30.92 30.93 30.92 30.93 0.7K
11:32 30.94 30.94 30.94 30.94 0.9K
11:33 30.92 30.94 30.92 30.94 0.9K
11:34 30.96 30.96 30.96 30.95 0.6K
11:35 30.91 30.93 30.87 30.87 1.6K
11:36 30.87 30.88 30.86 30.88 1.9K
11:37 30.85 30.85 30.84 30.84 1.1K
11:38 30.85 30.85 30.85 30.85 1.1K
11:39 30.89 30.91 30.89 30.91 0.4K
11:40 30.88 30.88 30.88 30.88 1.0K
11:41 30.84 30.84 30.84 30.84 4.1K
11:42 30.87 30.87 30.87 30.87 1.6K
11:45 30.93 30.94 30.93 30.94 11.8K
11:46 30.94 30.94 30.94 30.94 3.0K
11:48 30.89 30.92 30.89 30.92 4.0K
11:49 30.88 30.88 30.86 30.86 2.0K
11:50 30.76 30.76 30.76 30.76 0.6K
11:51 30.74 30.74 30.74 30.74 2.6K
11:52 30.68 30.68 30.68 30.68 1.8K
11:53 30.68 30.72 30.68 30.72 4.9K
11:54 30.70 30.70 30.70 30.70 1.2K
11:55 30.73 30.73 30.70 30.70 0.6K
11:56 30.73 30.73 30.73 30.73 1.1K
11:58 30.67 30.67 30.67 30.67 1.0K
11:59 30.70 30.70 30.69 30.69 0.4K
12:00 30.71 30.71 30.62 30.62 13.8K
12:01 30.60 30.60 30.55 30.56 3.2K
12:02 30.50 30.54 30.47 30.52 7.2K
12:03 30.53 30.53 30.53 30.53 1.4K
12:04 30.50 30.51 30.49 30.51 10.1K
12:05 30.50 30.53 30.50 30.53 1.1K
12:06 30.50 30.50 30.49 30.50 4.1K
12:07 30.50 30.50 30.50 30.50 1.8K
12:08 30.49 30.49 30.49 30.49 0.3K
12:09 30.51 30.51 30.51 30.51 5.9K
12:11 30.49 30.49 30.49 30.49 3.1K
12:12 30.53 30.53 30.53 30.53 1.4K
12:14 30.57 30.57 30.57 30.57 1.8K
12:15 30.55 30.55 30.55 30.55 0.4K
12:16 30.59 30.59 30.59 30.59 0.5K
12:17 30.59 30.59 30.59 30.59 0.9K
12:19 30.58 30.58 30.57 30.57 0.7K
12:20 30.59 30.59 30.59 30.59 7.4K
12:21 30.59 30.59 30.59 30.59 1.2K
12:22 30.52 30.52 30.52 30.52 1.0K
12:24 30.55 30.55 30.55 30.55 1.5K
12:27 30.64 30.64 30.64 30.64 5.1K
12:28 30.61 30.61 30.61 30.61 1.5K
12:29 30.63 30.63 30.63 30.63 0.5K
12:31 30.65 30.65 30.64 30.64 1.6K
12:32 30.61 30.68 30.61 30.67 3.8K
12:33 30.61 30.61 30.61 30.61 1.3K
12:35 30.65 30.65 30.65 30.65 0.7K
12:36 30.63 30.63 30.63 30.63 0.9K
12:37 30.65 30.65 30.65 30.65 0.6K
12:38 30.65 30.65 30.65 30.65 2.5K
12:39 30.67 30.67 30.66 30.66 2.0K
12:40 30.64 30.64 30.64 30.64 0.4K
12:42 30.67 30.67 30.67 30.67 1.0K
12:43 30.67 30.67 30.67 30.67 0.4K
12:44 30.70 30.70 30.70 30.70 0.2K
12:45 30.72 30.72 30.72 30.72 0.3K
12:46 30.73 30.73 30.73 30.73 0.2K
12:47 30.78 30.78 30.77 30.77 1.0K
12:48 30.77 30.77 30.77 30.77 0.2K
12:49 30.76 30.76 30.76 30.76 0.6K
12:50 30.78 30.78 30.77 30.77 4.2K
12:51 30.76 30.85 30.76 30.85 1.0K
12:52 30.85 30.85 30.85 30.85 1.6K
12:54 30.78 30.78 30.78 30.78 2.3K
12:55 30.76 30.76 30.76 30.76 0.5K
12:56 30.77 30.77 30.77 30.77 1.5K
12:58 30.79 30.79 30.78 30.79 1.3K
12:59 30.78 30.78 30.78 30.78 0.4K
13:00 30.79 30.79 30.79 30.79 0.2K
13:01 30.80 30.82 30.80 30.82 0.4K
13:02 30.82 30.82 30.82 30.82 0.7K
13:04 30.79 30.79 30.79 30.79 1.7K
13:07 30.70 30.72 30.70 30.70 2.0K
13:08 30.69 30.69 30.69 30.69 1.3K
13:10 30.69 30.69 30.69 30.69 0.8K
13:12 30.68 30.68 30.68 30.68 3.0K
13:14 30.67 30.67 30.67 30.67 0.6K
13:15 30.70 30.70 30.69 30.69 4.5K
13:16 30.62 30.65 30.62 30.65 1.0K
13:17 30.65 30.66 30.65 30.66 2.1K
13:18 30.66 30.66 30.66 30.66 0.2K
13:19 30.64 30.65 30.64 30.65 0.4K
13:20 30.64 30.64 30.61 30.61 7.5K
13:21 30.61 30.64 30.61 30.62 0.6K
13:22 30.65 30.66 30.65 30.66 1.5K
13:23 30.65 30.65 30.65 30.65 0.2K
13:24 30.72 30.72 30.72 30.72 1.0K
13:26 30.72 30.72 30.72 30.72 2.2K
13:27 30.74 30.74 30.74 30.74 1.5K
13:28 30.70 30.70 30.70 30.70 0.8K
13:29 30.71 30.73 30.71 30.73 2.1K
13:30 30.73 30.73 30.72 30.72 1.9K
13:31 30.71 30.75 30.71 30.74 10.8K
13:32 30.73 30.73 30.73 30.73 1.3K
13:33 30.72 30.72 30.72 30.72 0.3K
13:34 30.70 30.70 30.70 30.70 0.6K
13:35 30.70 30.70 30.69 30.69 2.4K
13:36 30.72 30.72 30.72 30.72 0.2K
13:37 30.70 30.70 30.70 30.70 0.9K
13:38 30.69 30.69 30.69 30.69 2.1K
13:42 30.61 30.61 30.57 30.57 7.6K
13:43 30.56 30.56 30.56 30.56 0.8K
13:44 30.57 30.57 30.54 30.54 1.2K
13:45 30.58 30.59 30.58 30.59 6.0K
13:46 30.58 30.58 30.58 30.58 0.8K
13:47 30.59 30.59 30.59 30.59 1.3K
13:48 30.56 30.56 30.56 30.56 0.4K
13:50 30.54 30.54 30.54 30.54 0.5K
13:51 30.52 30.53 30.52 30.53 1.0K
13:52 30.52 30.52 30.52 30.52 0.5K
13:53 30.54 30.54 30.54 30.54 0.7K
13:54 30.52 30.52 30.52 30.52 2.2K
13:55 30.50 30.50 30.49 30.49 0.9K
13:56 30.51 30.58 30.51 30.58 0.3K
13:57 30.57 30.57 30.57 30.57 2.5K
13:59 30.55 30.55 30.55 30.55 4.7K
14:00 30.56 30.56 30.54 30.55 0.9K
14:01 30.53 30.53 30.53 30.53 0.2K
14:02 30.54 30.58 30.54 30.58 1.3K
14:03 30.59 30.59 30.59 30.59 3.2K
14:06 30.45 30.45 30.45 30.45 0.3K
14:07 30.45 30.47 30.45 30.45 0.7K
14:08 30.46 30.46 30.46 30.46 0.2K
14:09 30.46 30.50 30.46 30.50 8.6K
14:10 30.49 30.49 30.46 30.46 1.3K
14:11 30.50 30.50 30.50 30.50 4.3K
14:16 30.40 30.40 30.31 30.31 4.4K
14:17 30.31 30.32 30.31 30.32 15.6K
14:18 30.30 30.30 30.29 30.30 5.7K
14:19 30.29 30.30 30.24 30.24 6.0K
14:20 30.24 30.27 30.23 30.27 4.4K
14:21 30.28 30.28 30.28 30.28 1.4K
14:24 30.27 30.29 30.26 30.29 28.5K
14:25 30.29 30.30 30.29 30.30 1.1K
14:26 30.32 30.32 30.32 30.32 0.1K
14:27 30.35 30.37 30.34 30.37 3.3K
14:28 30.33 30.33 30.33 30.33 1.8K
14:29 30.33 30.33 30.33 30.33 1.0K
14:30 30.27 30.27 30.26 30.26 12.8K
14:31 30.32 30.32 30.31 30.31 8.0K
14:32 30.32 30.32 30.32 30.32 2.5K
14:34 30.33 30.33 30.33 30.33 0.2K
14:35 30.36 30.36 30.36 30.36 1.1K
14:36 30.35 30.35 30.35 30.35 1.2K
14:37 30.37 30.37 30.37 30.37 1.7K
14:42 30.39 30.39 30.39 30.39 1.7K
14:45 30.38 30.41 30.38 30.41 1.6K
14:48 30.34 30.34 30.34 30.34 0.2K
14:49 30.31 30.31 30.22 30.22 18.9K
14:51 30.20 30.20 30.20 30.20 0.3K
14:52 30.20 30.20 30.16 30.16 8.8K
14:53 30.15 30.17 30.15 30.17 4.9K
14:54 30.13 30.13 30.12 30.12 1.5K
14:55 30.13 30.13 30.13 30.13 1.8K
14:56 30.16 30.16 30.16 30.16 0.7K
14:57 30.18 30.18 30.18 30.18 1.8K
14:58 30.21 30.21 30.20 30.21 11.3K
14:59 30.21 30.21 30.21 30.21 1.7K
15:00 30.22 30.22 30.22 30.22 1.5K
15:02 30.20 30.23 30.20 30.23 5.0K
15:03 30.26 30.26 30.24 30.26 1.5K
15:04 30.27 30.27 30.27 30.27 0.1K
15:05 30.25 30.29 30.25 30.29 0.6K
15:06 30.28 30.28 30.28 30.28 0.4K
15:07 30.27 30.28 30.27 30.28 2.5K
15:08 30.29 30.29 30.29 30.29 5.1K
15:11 30.20 30.20 30.12 30.18 116.8K
15:12 30.13 30.47 30.13 30.45 268.8K
15:13 30.41 30.50 30.40 30.41 76.6K
15:14 30.43 30.46 30.37 30.40 11.2K
15:15 30.33 30.37 30.33 30.37 2.8K
15:16 30.48 30.49 30.47 30.47 32.9K
15:17 30.41 30.45 30.25 30.31 100.2K
15:18 30.30 30.38 30.30 30.36 16.5K
15:19 30.39 30.49 30.39 30.49 96.7K
15:20 30.58 30.69 30.58 30.65 164.6K
15:21 30.62 30.69 30.59 30.69 7.0K
15:22 30.70 30.79 30.70 30.78 34.4K
15:23 30.71 30.72 30.67 30.72 16.4K
15:24 30.80 30.89 30.80 30.89 25.9K
15:25 30.95 31.06 30.95 31.05 32.0K
15:26 31.08 31.08 30.93 30.95 21.1K
15:27 30.92 30.92 30.90 30.90 13.8K
15:28 30.97 31.02 30.97 31.02 6.0K
15:29 30.94 30.94 30.94 30.94 3.3K
15:30 30.92 30.92 30.70 30.77 14.3K
15:31 30.76 30.79 30.76 30.79 5.9K
15:32 30.82 30.89 30.82 30.89 2.0K
15:33 30.89 30.93 30.89 30.93 19.9K
15:34 30.94 30.94 30.92 30.93 14.9K
15:35 30.86 30.86 30.84 30.84 2.1K
15:36 30.85 30.85 30.85 30.85 4.5K
15:37 30.78 30.78 30.78 30.78 3.2K
15:40 30.83 30.83 30.77 30.77 9.3K
15:41 30.75 30.85 30.75 30.85 53.5K
15:42 30.87 30.87 30.86 30.85 6.0K
15:43 30.90 30.90 30.87 30.89 18.1K
15:44 30.94 30.94 30.91 30.91 1.7K
15:45 30.90 30.92 30.82 30.82 23.3K
15:46 30.83 30.89 30.83 30.89 13.4K
15:47 30.88 30.93 30.87 30.87 6.2K
15:48 30.94 31.05 30.94 31.05 2.0K
15:49 31.02 31.02 30.90 30.96 23.5K
15:50 30.96 31.05 30.96 31.02 31.1K
15:51 31.02 31.02 30.88 30.88 6.4K
15:52 30.86 30.86 30.68 30.68 12.1K
15:53 30.69 30.77 30.66 30.66 21.2K
15:54 30.63 30.68 30.61 30.66 35.5K
15:55 30.65 30.65 30.54 30.54 10.7K
15:56 30.54 30.54 30.39 30.45 25.6K
15:57 30.47 30.60 30.47 30.60 4.3K
15:58 30.60 30.65 30.59 30.59 22.3K
15:59 30.60 30.60 30.58 30.60 5.8K
16:00 30.61 30.62 30.61 30.62 29.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし