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 30.67 30.67 30.65 30.65 50.9K
09:31 30.66 30.68 30.66 30.68 17.0K
09:32 30.67 30.70 30.67 30.68 8.3K
09:33 30.67 30.69 30.67 30.69 7.8K
09:34 30.67 30.67 30.63 30.63 4.1K
09:35 30.62 30.62 30.60 30.61 4.3K
09:36 30.62 30.63 30.60 30.63 1.6K
09:37 30.62 30.67 30.62 30.65 3.1K
09:38 30.69 30.71 30.69 30.71 1.5K
09:39 30.68 30.68 30.68 30.68 1.1K
09:40 30.65 30.69 30.65 30.69 3.1K
09:41 30.63 30.63 30.63 30.63 0.8K
09:42 30.65 30.67 30.64 30.64 5.8K
09:43 30.69 30.69 30.69 30.69 1.1K
09:44 30.69 30.69 30.69 30.69 2.0K
09:45 30.70 30.71 30.70 30.71 2.6K
09:46 30.72 30.72 30.70 30.70 6.9K
09:47 30.75 30.75 30.75 30.75 8.9K
09:48 30.78 30.79 30.77 30.78 9.4K
09:49 30.77 30.80 30.77 30.80 2.3K
09:50 30.80 30.80 30.80 30.80 3.4K
09:51 30.82 30.89 30.81 30.88 15.6K
09:52 30.87 30.87 30.87 30.87 1.1K
09:53 30.90 30.91 30.89 30.91 5.3K
09:54 30.88 30.92 30.88 30.92 14.2K
09:55 30.92 30.95 30.92 30.92 4.7K
09:56 30.97 30.97 30.91 30.95 2.9K
09:57 30.92 30.92 30.86 30.86 5.6K
09:58 30.80 30.80 30.80 30.80 1.7K
09:59 30.81 30.81 30.81 30.81 9.1K
10:00 30.82 30.83 30.82 30.82 3.1K
10:01 30.84 30.88 30.84 30.88 1.2K
10:02 30.89 30.89 30.83 30.83 3.4K
10:03 30.81 30.81 30.79 30.79 7.0K
10:04 30.77 30.78 30.74 30.78 16.6K
10:05 30.82 30.82 30.81 30.81 0.4K
10:06 30.85 30.87 30.85 30.85 2.2K
10:07 30.83 30.84 30.81 30.81 5.6K
10:08 30.84 30.84 30.82 30.82 1.3K
10:09 30.84 30.84 30.80 30.80 5.5K
10:10 30.83 30.83 30.82 30.82 0.7K
10:11 30.84 30.85 30.84 30.85 2.1K
10:12 30.87 30.88 30.87 30.88 3.5K
10:13 30.83 30.83 30.83 30.83 3.2K
10:14 30.85 30.85 30.85 30.85 0.1K
10:15 30.83 30.83 30.83 30.83 2.4K
10:16 30.77 30.77 30.77 30.77 2.9K
10:21 30.77 30.78 30.77 30.77 2.3K
10:22 30.77 30.80 30.77 30.80 0.8K
10:24 30.78 30.78 30.78 30.78 2.0K
10:26 30.71 30.71 30.71 30.71 1.4K
10:27 30.69 30.69 30.69 30.69 0.2K
10:28 30.65 30.68 30.65 30.68 6.4K
10:29 30.72 30.73 30.72 30.73 2.7K
10:31 30.69 30.74 30.69 30.74 8.9K
10:32 30.73 30.73 30.73 30.73 6.2K
10:35 30.84 30.87 30.84 30.84 1.2K
10:36 30.84 30.84 30.84 30.84 0.2K
10:37 30.83 30.83 30.80 30.80 2.7K
10:41 30.84 30.84 30.84 30.84 0.1K
10:42 30.81 30.81 30.81 30.81 1.2K
10:43 30.82 30.82 30.82 30.82 0.8K
10:45 30.80 30.84 30.80 30.84 1.3K
10:47 30.90 30.90 30.90 30.90 1.8K
10:48 30.88 30.88 30.88 30.88 4.0K
10:49 30.84 30.85 30.84 30.85 1.3K
10:51 30.81 30.82 30.81 30.82 0.9K
10:53 30.76 30.76 30.76 30.76 1.2K
10:55 30.72 30.72 30.72 30.72 2.1K
10:56 30.72 30.72 30.72 30.72 0.2K
10:57 30.76 30.76 30.76 30.76 1.1K
10:58 30.70 30.71 30.69 30.69 1.1K
10:59 30.69 30.70 30.69 30.70 0.7K
11:00 30.74 30.74 30.73 30.73 1.3K
11:01 30.70 30.70 30.70 30.70 2.2K
11:03 30.73 30.73 30.73 30.73 3.0K
11:05 30.77 30.77 30.77 30.77 0.3K
11:06 30.78 30.78 30.75 30.76 2.3K
11:07 30.75 30.75 30.75 30.75 0.2K
11:08 30.73 30.74 30.73 30.74 2.3K
11:10 30.77 30.79 30.77 30.79 1.0K
11:11 30.74 30.74 30.74 30.74 1.1K
11:13 30.73 30.73 30.73 30.73 3.6K
11:15 30.71 30.71 30.71 30.71 1.7K
11:16 30.71 30.71 30.71 30.71 1.4K
11:17 30.65 30.65 30.65 30.65 4.8K
11:18 30.70 30.73 30.70 30.71 11.5K
11:19 30.73 30.73 30.73 30.73 0.2K
11:20 30.77 30.79 30.77 30.79 1.6K
11:21 30.79 30.79 30.79 30.79 0.9K
11:23 30.82 30.82 30.82 30.82 3.5K
11:24 30.85 30.85 30.85 30.85 3.5K
11:26 30.83 30.83 30.81 30.81 0.9K
11:27 30.80 30.80 30.80 30.80 0.9K
11:29 30.83 30.83 30.83 30.83 0.4K
11:31 30.80 30.80 30.80 30.80 0.3K
11:34 30.77 30.77 30.77 30.77 0.2K
11:35 30.79 30.79 30.79 30.79 0.5K
11:36 30.82 30.82 30.82 30.82 1.6K
11:40 30.78 30.78 30.78 30.78 2.0K
11:44 30.78 30.78 30.77 30.77 1.2K
11:45 30.78 30.79 30.78 30.78 5.2K
11:46 30.78 30.81 30.77 30.81 5.2K
11:47 30.83 30.83 30.83 30.83 2.0K
11:48 30.84 30.84 30.84 30.84 0.4K
11:49 30.81 30.84 30.81 30.84 5.2K
11:50 30.85 30.86 30.84 30.85 5.1K
11:52 30.87 30.87 30.84 30.84 4.5K
11:54 30.89 30.89 30.89 30.89 0.9K
11:55 30.89 30.90 30.88 30.90 5.1K
11:56 30.92 30.92 30.90 30.90 0.9K
11:57 30.90 30.90 30.90 30.90 3.2K
11:58 30.92 30.93 30.92 30.93 4.1K
11:59 30.93 30.94 30.93 30.93 4.1K
12:00 30.91 30.91 30.91 30.91 0.3K
12:01 30.87 30.87 30.87 30.87 0.1K
12:02 30.89 30.91 30.86 30.90 22.2K
12:03 30.90 30.90 30.90 30.90 3.6K
12:04 30.90 30.90 30.90 30.90 0.2K
12:06 30.92 30.92 30.83 30.83 2.0K
12:07 30.83 30.83 30.83 30.83 4.4K
12:09 30.83 30.83 30.82 30.82 1.8K
12:10 30.86 30.86 30.86 30.86 0.8K
12:11 30.84 30.84 30.84 30.84 2.5K
12:12 30.84 30.84 30.84 30.84 2.9K
12:13 30.82 30.82 30.81 30.81 1.9K
12:14 30.85 30.85 30.85 30.85 1.9K
12:15 30.89 30.89 30.89 30.89 1.8K
12:16 30.90 30.90 30.86 30.86 2.2K
12:17 30.86 30.91 30.86 30.91 1.8K
12:18 30.92 30.92 30.92 30.92 0.4K
12:19 30.94 30.94 30.94 30.94 8.9K
12:20 30.94 30.94 30.94 30.94 0.8K
12:21 30.97 30.97 30.96 30.96 1.6K
12:22 30.89 30.89 30.89 30.89 0.1K
12:23 30.90 30.90 30.90 30.90 0.8K
12:24 30.92 30.92 30.90 30.90 2.2K
12:25 30.92 30.92 30.88 30.88 3.2K
12:26 30.85 30.85 30.84 30.84 1.0K
12:27 30.84 30.84 30.84 30.84 2.9K
12:28 30.83 30.83 30.83 30.83 2.4K
12:31 30.79 30.79 30.79 30.79 1.6K
12:33 30.81 30.84 30.81 30.84 2.1K
12:35 30.87 30.87 30.87 30.87 1.7K
12:37 30.81 30.81 30.79 30.79 6.4K
12:38 30.80 30.80 30.75 30.75 11.6K
12:39 30.73 30.73 30.73 30.73 0.6K
12:40 30.75 30.75 30.72 30.72 2.9K
12:41 30.74 30.74 30.74 30.74 2.1K
12:42 30.77 30.77 30.77 30.77 18.5K
12:44 30.75 30.75 30.75 30.75 0.9K
12:45 30.76 30.76 30.76 30.76 0.4K
12:47 30.79 30.79 30.79 30.79 0.2K
12:48 30.80 30.80 30.79 30.79 1.9K
12:50 30.78 30.78 30.78 30.78 4.5K
12:53 30.81 30.81 30.81 30.81 5.5K
12:55 30.83 30.83 30.83 30.83 0.9K
12:58 30.85 30.86 30.85 30.86 2.8K
13:01 30.87 30.87 30.82 30.82 0.3K
13:02 30.84 30.84 30.84 30.84 1.1K
13:03 30.86 30.86 30.86 30.86 0.2K
13:04 30.86 30.86 30.83 30.83 1.3K
13:06 30.86 30.88 30.86 30.88 1.4K
13:09 30.89 30.89 30.89 30.89 0.5K
13:10 30.89 30.89 30.89 30.89 4.3K
13:12 30.89 30.89 30.89 30.89 6.2K
13:13 30.89 30.89 30.89 30.89 1.1K
13:14 30.90 30.90 30.90 30.90 1.6K
13:15 30.88 30.88 30.88 30.88 0.5K
13:16 30.86 30.86 30.86 30.86 0.6K
13:17 30.84 30.84 30.84 30.84 0.1K
13:18 30.87 30.87 30.87 30.87 0.8K
13:19 30.86 30.86 30.86 30.86 2.1K
13:21 30.87 30.87 30.87 30.87 0.1K
13:22 30.85 30.86 30.85 30.86 6.4K
13:23 30.85 30.85 30.85 30.85 1.0K
13:25 30.84 30.85 30.84 30.85 0.5K
13:26 30.82 30.83 30.82 30.83 1.7K
13:32 30.80 30.80 30.80 30.80 0.7K
13:36 30.79 30.79 30.79 30.79 0.3K
13:39 30.84 30.84 30.83 30.83 0.3K
13:42 30.89 30.89 30.89 30.89 0.7K
13:44 30.88 30.88 30.86 30.86 2.3K
13:46 30.87 30.87 30.87 30.87 1.2K
13:47 30.86 30.86 30.86 30.86 0.6K
13:48 30.87 30.87 30.87 30.87 0.3K
13:49 30.87 30.87 30.85 30.85 0.2K
13:50 30.83 30.83 30.83 30.83 0.8K
13:52 30.79 30.79 30.79 30.79 0.1K
13:53 30.83 30.83 30.83 30.83 1.1K
14:01 30.83 30.83 30.83 30.83 0.6K
14:03 30.83 30.83 30.83 30.83 0.5K
14:07 30.85 30.85 30.84 30.84 2.1K
14:11 30.87 30.87 30.87 30.87 0.3K
14:12 30.90 30.90 30.88 30.88 2.4K
14:18 30.86 30.86 30.86 30.86 0.1K
14:20 30.82 30.82 30.79 30.79 0.4K
14:22 30.81 30.81 30.81 30.81 0.4K
14:24 30.80 30.80 30.80 30.80 4.1K
14:25 30.79 30.79 30.79 30.79 0.3K
14:26 30.81 30.81 30.81 30.81 0.2K
14:28 30.77 30.79 30.77 30.79 1.9K
14:29 30.83 30.83 30.83 30.83 1.7K
14:35 30.79 30.79 30.79 30.79 1.4K
14:40 30.73 30.73 30.73 30.73 0.2K
14:42 30.70 30.70 30.70 30.70 1.6K
14:45 30.77 30.77 30.77 30.77 0.3K
14:46 30.76 30.76 30.76 30.76 0.4K
14:48 30.80 30.80 30.80 30.80 0.8K
14:49 30.82 30.82 30.82 30.82 0.4K
14:51 30.81 30.81 30.81 30.81 1.3K
14:58 30.86 30.86 30.86 30.86 0.2K
15:00 30.84 30.86 30.84 30.86 0.7K
15:01 30.88 30.88 30.85 30.85 1.7K
15:02 30.85 30.85 30.85 30.85 0.2K
15:03 30.83 30.83 30.83 30.83 3.1K
15:08 30.79 30.79 30.78 30.78 1.5K
15:10 30.81 30.81 30.81 30.81 0.2K
15:11 30.82 30.82 30.82 30.82 0.8K
15:12 30.79 30.79 30.77 30.77 2.3K
15:15 30.80 30.80 30.80 30.80 0.8K
15:16 30.80 30.80 30.80 30.80 1.6K
15:17 30.82 30.84 30.82 30.84 1.4K
15:18 30.83 30.84 30.82 30.82 1.3K
15:19 30.83 30.83 30.83 30.83 0.5K
15:21 30.83 30.83 30.83 30.83 0.1K
15:23 30.85 30.85 30.85 30.85 1.5K
15:25 30.77 30.77 30.75 30.75 1.2K
15:26 30.75 30.76 30.75 30.76 3.4K
15:27 30.76 30.76 30.76 30.76 0.3K
15:28 30.74 30.74 30.74 30.74 2.2K
15:29 30.73 30.73 30.71 30.71 2.1K
15:31 30.71 30.71 30.71 30.71 3.6K
15:32 30.69 30.69 30.69 30.69 1.0K
15:33 30.67 30.67 30.67 30.67 0.1K
15:34 30.69 30.69 30.69 30.69 0.3K
15:35 30.70 30.70 30.70 30.69 0.6K
15:36 30.66 30.66 30.63 30.64 4.1K
15:37 30.61 30.62 30.58 30.61 8.3K
15:38 30.59 30.60 30.59 30.60 2.5K
15:39 30.63 30.63 30.56 30.56 1.7K
15:40 30.54 30.56 30.54 30.56 2.1K
15:41 30.53 30.59 30.53 30.59 2.4K
15:44 30.55 30.55 30.45 30.45 17.3K
15:45 30.46 30.51 30.46 30.51 3.2K
15:46 30.52 30.53 30.50 30.53 1.8K
15:47 30.55 30.58 30.55 30.58 0.9K
15:48 30.55 30.59 30.55 30.59 1.1K
15:49 30.59 30.61 30.59 30.61 3.5K
15:50 30.59 30.64 30.59 30.64 3.5K
15:51 30.58 30.58 30.57 30.57 0.5K
15:52 30.60 30.60 30.60 30.60 2.7K
15:53 30.58 30.58 30.56 30.56 3.9K
15:54 30.60 30.60 30.59 30.59 5.0K
15:55 30.62 30.63 30.61 30.62 3.1K
15:56 30.62 30.62 30.61 30.61 7.0K
15:57 30.59 30.59 30.57 30.58 6.2K
15:58 30.58 30.58 30.56 30.58 7.3K
15:59 30.59 30.59 30.46 30.46 26.8K
16:00 30.46 30.49 30.46 30.49 10.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし