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 26.41 26.41 26.33 26.34 290.8K
09:31 26.32 26.43 26.32 26.43 6.9K
09:32 26.47 26.59 26.47 26.59 6.8K
09:33 26.62 26.78 26.62 26.71 17.4K
09:34 26.73 26.80 26.71 26.74 17.5K
09:35 26.71 26.76 26.64 26.74 8.7K
09:36 26.80 26.84 26.67 26.67 4.7K
09:37 26.65 26.70 26.62 26.70 3.2K
09:38 26.70 26.80 26.70 26.80 13.8K
09:39 26.77 26.82 26.73 26.78 11.2K
09:40 26.76 26.78 26.72 26.72 17.0K
09:41 26.72 26.72 26.63 26.65 5.4K
09:42 26.65 26.67 26.62 26.66 10.0K
09:43 26.71 26.74 26.70 26.73 4.8K
09:44 26.67 26.73 26.65 26.71 9.8K
09:45 26.73 26.76 26.73 26.76 4.1K
09:46 26.68 26.68 26.65 26.66 4.7K
09:47 26.69 26.69 26.56 26.56 5.0K
09:48 26.53 26.59 26.49 26.57 12.3K
09:49 26.55 26.61 26.55 26.61 2.3K
09:50 26.60 26.65 26.60 26.63 1.9K
09:51 26.58 26.59 26.55 26.58 4.6K
09:52 26.58 26.60 26.57 26.60 1.7K
09:53 26.70 26.70 26.70 26.70 1.8K
09:54 26.67 26.67 26.64 26.64 5.0K
09:55 26.68 26.70 26.68 26.70 2.9K
09:56 26.68 26.69 26.66 26.69 2.9K
09:58 26.59 26.63 26.57 26.61 5.7K
09:59 26.60 26.60 26.60 26.60 0.7K
10:00 26.66 26.66 26.61 26.61 3.6K
10:01 26.56 26.56 26.52 26.52 0.3K
10:02 26.49 26.51 26.43 26.48 5.6K
10:03 26.42 26.46 26.40 26.46 6.7K
10:04 26.40 26.47 26.40 26.43 2.0K
10:05 26.48 26.52 26.48 26.50 10.4K
10:06 26.47 26.48 26.47 26.48 2.6K
10:07 26.55 26.55 26.55 26.55 1.7K
10:09 26.51 26.59 26.51 26.59 2.3K
10:10 26.55 26.62 26.55 26.59 9.0K
10:11 26.61 26.61 26.58 26.58 6.5K
10:12 26.53 26.53 26.42 26.42 27.1K
10:13 26.45 26.45 26.24 26.24 9.6K
10:14 26.26 26.30 26.23 26.23 6.6K
10:15 26.29 26.30 26.26 26.26 5.3K
10:16 26.23 26.23 26.11 26.16 2.7K
10:17 26.12 26.12 25.80 25.85 34.8K
10:18 25.89 25.91 25.83 25.85 6.2K
10:19 25.94 26.05 25.94 26.05 8.2K
10:20 26.04 26.05 25.96 25.96 18.6K
10:21 26.13 26.13 26.13 26.13 3.8K
10:22 26.12 26.12 26.10 26.10 1.2K
10:23 26.09 26.12 26.08 26.08 2.1K
10:24 26.11 26.17 26.10 26.17 2.7K
10:25 26.14 26.22 26.14 26.22 7.4K
10:26 26.19 26.19 26.19 26.19 2.0K
10:27 26.22 26.22 26.22 26.22 1.6K
10:28 26.23 26.29 26.23 26.26 3.1K
10:29 26.23 26.24 26.19 26.19 3.5K
10:30 26.08 26.08 26.08 26.08 0.9K
10:31 26.12 26.17 26.10 26.17 6.4K
10:32 26.21 26.21 26.21 26.21 1.0K
10:33 26.17 26.26 26.17 26.26 4.1K
10:34 26.23 26.23 26.22 26.22 4.2K
10:35 26.29 26.31 26.29 26.30 3.1K
10:36 26.28 26.28 26.27 26.27 2.3K
10:37 26.25 26.28 26.25 26.28 1.5K
10:38 26.25 26.25 26.25 26.25 0.9K
10:39 26.28 26.28 26.28 26.27 0.5K
10:40 26.26 26.31 26.26 26.31 1.1K
10:41 26.27 26.27 26.24 26.24 0.7K
10:42 26.27 26.27 26.26 26.26 1.8K
10:43 26.23 26.23 26.20 26.20 2.3K
10:44 26.17 26.18 26.17 26.18 10.1K
10:45 26.22 26.24 26.22 26.22 1.2K
10:46 26.25 26.25 26.24 26.24 1.4K
10:47 26.24 26.29 26.24 26.29 0.7K
10:48 26.31 26.33 26.31 26.33 1.0K
10:49 26.33 26.42 26.33 26.42 3.5K
10:50 26.45 26.46 26.40 26.44 4.7K
10:51 26.44 26.44 26.36 26.38 13.0K
10:52 26.35 26.38 26.33 26.35 1.7K
10:53 26.37 26.37 26.32 26.32 1.6K
10:54 26.35 26.35 26.33 26.33 3.2K
10:55 26.31 26.31 26.26 26.26 1.2K
10:56 26.23 26.26 26.23 26.26 16.9K
10:57 26.24 26.25 26.20 26.22 8.1K
10:58 26.21 26.21 26.21 26.21 1.5K
10:59 26.17 26.22 26.17 26.22 0.8K
11:00 26.22 26.22 26.22 26.22 2.7K
11:01 26.24 26.24 26.22 26.22 9.9K
11:02 26.21 26.22 26.19 26.19 10.7K
11:03 26.10 26.17 26.10 26.17 2.7K
11:04 26.26 26.26 26.26 26.26 0.4K
11:05 26.28 26.28 26.27 26.27 1.2K
11:06 26.22 26.26 26.22 26.26 1.2K
11:07 26.24 26.25 26.24 26.25 1.5K
11:08 26.23 26.23 26.21 26.21 1.7K
11:09 26.21 26.21 26.21 26.21 0.5K
11:10 26.23 26.23 26.22 26.22 1.3K
11:11 26.18 26.18 26.18 26.18 1.4K
11:12 26.22 26.26 26.22 26.26 1.9K
11:13 26.37 26.44 26.35 26.44 46.8K
11:14 26.47 26.47 26.47 26.47 2.0K
11:15 26.41 26.41 26.41 26.41 0.1K
11:16 26.40 26.40 26.40 26.40 5.5K
11:17 26.33 26.37 26.33 26.34 3.0K
11:19 26.31 26.31 26.29 26.29 0.4K
11:20 26.29 26.31 26.27 26.28 6.6K
11:21 26.31 26.36 26.31 26.36 3.1K
11:22 26.37 26.37 26.35 26.35 1.4K
11:23 26.33 26.33 26.31 26.31 3.6K
11:24 26.31 26.32 26.31 26.32 4.9K
11:25 26.32 26.32 26.31 26.31 0.6K
11:26 26.31 26.31 26.28 26.28 5.1K
11:27 26.26 26.28 26.26 26.28 1.8K
11:28 26.31 26.36 26.31 26.36 12.5K
11:29 26.36 26.36 26.32 26.32 1.4K
11:30 26.30 26.30 26.30 26.30 0.6K
11:31 26.31 26.31 26.30 26.30 0.4K
11:32 26.31 26.34 26.31 26.31 5.6K
11:34 26.29 26.29 26.23 26.23 4.6K
11:35 26.19 26.19 26.19 26.19 14.6K
11:36 26.24 26.27 26.24 26.27 1.2K
11:38 26.27 26.27 26.27 26.27 0.7K
11:39 26.30 26.30 26.27 26.28 1.6K
11:40 26.27 26.27 26.23 26.25 2.9K
11:41 26.23 26.23 26.19 26.19 2.9K
11:42 26.16 26.18 26.16 26.18 3.1K
11:43 26.20 26.20 26.20 26.20 0.6K
11:44 26.23 26.24 26.23 26.24 1.3K
11:45 26.25 26.27 26.25 26.27 1.6K
11:46 26.31 26.31 26.29 26.29 1.5K
11:48 26.36 26.36 26.36 26.36 0.7K
11:49 26.34 26.34 26.34 26.34 2.6K
11:50 26.27 26.29 26.25 26.25 2.6K
11:51 26.23 26.24 26.22 26.22 0.7K
11:52 26.22 26.22 26.21 26.21 0.7K
11:53 26.21 26.25 26.21 26.25 1.0K
11:55 26.28 26.28 26.28 26.28 0.2K
11:56 26.30 26.32 26.30 26.32 1.2K
11:59 26.34 26.34 26.31 26.31 113.7K
12:00 26.36 26.36 26.36 26.36 0.5K
12:02 26.30 26.30 26.29 26.29 1.3K
12:03 26.34 26.38 26.34 26.36 2.9K
12:04 26.46 26.49 26.46 26.49 1.5K
12:05 26.53 26.53 26.49 26.49 1.9K
12:06 26.47 26.51 26.47 26.51 69.0K
12:07 26.52 26.52 26.52 26.52 0.9K
12:08 26.52 26.52 26.48 26.48 3.6K
12:09 26.47 26.47 26.46 26.46 1.2K
12:10 26.46 26.51 26.46 26.51 1.6K
12:11 26.51 26.57 26.51 26.57 0.7K
12:12 26.56 26.56 26.55 26.56 3.3K
12:13 26.55 26.55 26.55 26.55 0.2K
12:14 26.62 26.78 26.62 26.75 24.3K
12:15 26.74 26.75 26.72 26.75 4.5K
12:16 26.80 26.80 26.70 26.70 10.8K
12:17 26.70 26.72 26.67 26.71 36.9K
12:18 26.72 26.74 26.67 26.67 47.6K
12:19 26.65 26.65 26.58 26.63 10.6K
12:20 26.62 26.64 26.62 26.62 9.5K
12:21 26.54 26.58 26.54 26.58 1.3K
12:22 26.57 26.57 26.53 26.53 5.2K
12:23 26.57 26.57 26.57 26.57 1.3K
12:25 26.51 26.52 26.49 26.49 4.5K
12:26 26.49 26.49 26.42 26.42 3.1K
12:27 26.42 26.45 26.39 26.45 2.8K
12:28 26.41 26.41 26.37 26.37 5.7K
12:29 26.38 26.38 26.34 26.34 17.8K
12:30 26.40 26.41 26.40 26.41 1.4K
12:32 26.40 26.40 26.36 26.37 1.5K
12:33 26.37 26.37 26.37 26.37 0.7K
12:34 26.36 26.38 26.36 26.38 111.1K
12:35 26.40 26.41 26.39 26.40 7.1K
12:36 26.42 26.45 26.42 26.43 5.5K
12:37 26.42 26.48 26.42 26.48 5.4K
12:38 26.42 26.42 26.42 26.42 1.0K
12:39 26.43 26.43 26.37 26.37 2.4K
12:40 26.38 26.39 26.38 26.39 0.9K
12:41 26.38 26.39 26.37 26.37 3.8K
12:42 26.37 26.38 26.37 26.38 3.4K
12:43 26.42 26.43 26.42 26.43 1.0K
12:44 26.44 26.47 26.44 26.45 106.5K
12:45 26.46 26.51 26.46 26.48 28.3K
12:46 26.45 26.45 26.44 26.44 93.6K
12:47 26.46 26.46 26.46 26.46 1.9K
12:48 26.48 26.52 26.48 26.52 0.9K
12:49 26.54 26.54 26.53 26.53 1.7K
12:50 26.50 26.50 26.50 26.50 1.0K
12:51 26.47 26.47 26.47 26.47 0.3K
12:52 26.46 26.49 26.45 26.49 2.5K
12:53 26.48 26.49 26.48 26.49 2.2K
12:54 26.54 26.55 26.54 26.55 28.2K
12:55 26.56 26.56 26.54 26.54 32.8K
12:57 26.58 26.58 26.57 26.57 2.9K
12:58 26.56 26.58 26.56 26.58 0.4K
12:59 26.57 26.57 26.56 26.56 2.5K
13:00 26.56 26.56 26.54 26.55 26.2K
13:01 26.50 26.51 26.50 26.51 1.1K
13:02 26.55 26.57 26.55 26.57 2.1K
13:03 26.59 26.59 26.52 26.52 4.6K
13:04 26.49 26.49 26.46 26.46 20.5K
13:05 26.45 26.45 26.44 26.44 4.6K
13:06 26.43 26.45 26.43 26.45 1.9K
13:07 26.49 26.49 26.44 26.44 2.6K
13:08 26.41 26.41 26.39 26.39 11.3K
13:09 26.40 26.40 26.35 26.38 2.1K
13:10 26.37 26.40 26.37 26.40 2.7K
13:11 26.43 26.49 26.43 26.49 26.7K
13:12 26.49 26.49 26.44 26.44 69.8K
13:13 26.46 26.49 26.44 26.49 2.6K
13:14 26.49 26.49 26.49 26.49 2.3K
13:15 26.48 26.52 26.48 26.52 0.7K
13:16 26.55 26.55 26.55 26.55 2.1K
13:17 26.48 26.48 26.48 26.48 0.2K
13:18 26.49 26.51 26.49 26.51 2.2K
13:19 26.52 26.54 26.52 26.54 3.0K
13:20 26.57 26.61 26.57 26.61 2.7K
13:21 26.59 26.62 26.59 26.60 4.2K
13:22 26.60 26.60 26.59 26.59 7.3K
13:23 26.59 26.59 26.59 26.59 0.2K
13:24 26.57 26.57 26.54 26.54 2.7K
13:25 26.56 26.56 26.53 26.54 1.8K
13:26 26.51 26.51 26.51 26.51 0.2K
13:27 26.54 26.57 26.54 26.56 1.1K
13:28 26.54 26.54 26.54 26.54 1.1K
13:29 26.55 26.55 26.55 26.55 0.7K
13:30 26.52 26.52 26.51 26.51 0.6K
13:31 26.53 26.53 26.48 26.50 3.5K
13:32 26.49 26.49 26.49 26.49 12.0K
13:33 26.55 26.57 26.55 26.57 2.8K
13:34 26.58 26.61 26.58 26.61 1.8K
13:35 26.60 26.66 26.60 26.66 7.0K
13:36 26.67 26.67 26.67 26.67 0.8K
13:37 26.66 26.68 26.65 26.68 1.2K
13:38 26.66 26.67 26.66 26.67 3.3K
13:39 26.71 26.71 26.71 26.71 1.7K
13:40 26.73 26.73 26.73 26.73 1.1K
13:41 26.67 26.68 26.66 26.67 1.5K
13:42 26.69 26.69 26.68 26.68 3.2K
13:43 26.65 26.68 26.65 26.68 7.9K
13:44 26.66 26.66 26.64 26.65 2.6K
13:45 26.65 26.67 26.65 26.67 3.7K
13:46 26.73 26.73 26.69 26.69 5.3K
13:47 26.71 26.73 26.71 26.73 1.2K
13:48 26.66 26.68 26.66 26.66 3.2K
13:50 26.71 26.71 26.69 26.69 1.2K
13:51 26.69 26.69 26.69 26.69 0.7K
13:52 26.65 26.65 26.65 26.65 1.4K
13:53 26.64 26.65 26.63 26.65 2.4K
13:54 26.63 26.63 26.62 26.63 1.1K
13:55 26.63 26.67 26.63 26.67 2.7K
13:56 26.67 26.68 26.67 26.68 1.2K
13:57 26.70 26.70 26.70 26.70 0.3K
13:58 26.70 26.70 26.68 26.68 1.2K
13:59 26.69 26.69 26.68 26.68 1.9K
14:00 26.69 26.69 26.66 26.66 9.6K
14:01 26.69 26.74 26.69 26.74 2.1K
14:02 26.73 26.75 26.71 26.75 3.5K
14:03 26.76 26.76 26.72 26.73 13.4K
14:04 26.73 26.74 26.71 26.74 4.1K
14:05 26.75 26.75 26.74 26.74 5.9K
14:06 26.73 26.75 26.73 26.75 3.2K
14:07 26.75 26.75 26.71 26.71 4.9K
14:08 26.70 26.71 26.68 26.68 2.4K
14:09 26.68 26.73 26.68 26.73 3.3K
14:10 26.76 26.78 26.76 26.78 1.6K
14:11 26.79 26.79 26.78 26.78 1.5K
14:12 26.78 26.93 26.78 26.91 56.6K
14:13 26.90 26.96 26.88 26.96 5.5K
14:14 26.96 26.97 26.95 26.97 3.2K
14:15 26.98 26.98 26.93 26.98 20.8K
14:16 27.03 27.05 27.03 27.03 5.0K
14:17 27.02 27.03 26.97 27.03 7.5K
14:18 27.05 27.05 27.05 27.05 2.2K
14:19 27.02 27.02 27.01 27.02 1.0K
14:20 26.97 26.97 26.95 26.95 2.6K
14:21 26.96 26.99 26.89 26.89 14.3K
14:22 26.89 26.90 26.88 26.90 4.1K
14:23 26.86 26.86 26.86 26.86 2.1K
14:24 26.88 26.88 26.88 26.88 0.9K
14:25 26.94 26.94 26.91 26.91 1.3K
14:26 26.90 26.90 26.85 26.85 5.0K
14:27 26.81 26.81 26.81 26.81 0.5K
14:28 26.83 26.83 26.80 26.80 3.6K
14:29 26.84 26.84 26.84 26.84 1.2K
14:30 26.87 26.89 26.87 26.89 3.2K
14:31 26.87 26.87 26.83 26.84 3.5K
14:32 26.82 26.83 26.82 26.82 1.6K
14:33 26.82 26.85 26.82 26.85 3.5K
14:34 26.83 26.85 26.83 26.85 0.7K
14:35 26.87 26.93 26.87 26.93 0.5K
14:36 26.92 26.92 26.89 26.89 10.3K
14:37 26.87 26.87 26.85 26.85 7.2K
14:38 26.83 26.83 26.78 26.78 4.0K
14:39 26.70 26.70 26.69 26.69 1.4K
14:40 26.73 26.73 26.71 26.72 3.2K
14:41 26.70 26.70 26.62 26.65 3.1K
14:42 26.66 26.67 26.66 26.67 0.7K
14:43 26.74 26.74 26.70 26.70 5.5K
14:44 26.78 26.80 26.77 26.80 2.9K
14:45 26.83 26.83 26.80 26.80 2.5K
14:46 26.71 26.72 26.71 26.72 2.9K
14:47 26.59 26.59 26.45 26.50 42.3K
14:48 26.41 26.41 26.32 26.32 130.2K
14:49 26.36 26.44 26.36 26.44 13.7K
14:50 26.47 26.47 26.39 26.43 3.7K
14:51 26.43 26.43 26.39 26.40 14.5K
14:52 26.37 26.40 26.28 26.28 62.0K
14:53 26.28 26.31 26.24 26.24 14.2K
14:54 26.28 26.30 26.28 26.28 9.6K
14:55 26.28 26.38 26.28 26.37 5.5K
14:56 26.36 26.44 26.36 26.40 106.9K
14:57 26.40 26.40 26.31 26.31 43.9K
14:58 26.31 26.31 26.27 26.27 8.3K
14:59 26.26 26.27 26.15 26.16 20.8K
15:00 26.14 26.19 26.14 26.19 3.5K
15:01 26.22 26.34 26.22 26.34 2.2K
15:02 26.28 26.32 26.28 26.32 2.4K
15:03 26.27 26.27 26.18 26.18 9.1K
15:04 26.19 26.22 26.19 26.22 1.2K
15:05 26.21 26.22 26.14 26.16 4.0K
15:06 26.17 26.17 26.00 26.04 12.1K
15:07 26.02 26.04 26.01 26.02 7.1K
15:08 26.07 26.07 25.91 25.91 14.3K
15:09 25.95 26.18 25.94 26.18 32.2K
15:10 26.16 26.23 26.07 26.07 243.2K
15:11 26.10 26.10 25.97 25.97 5.1K
15:12 25.98 26.00 25.83 25.90 110.3K
15:13 25.87 25.97 25.87 25.95 9.7K
15:14 25.96 25.98 25.94 25.96 3.8K
15:15 26.03 26.06 25.97 26.00 2.6K
15:16 26.02 26.02 25.94 25.94 1.5K
15:17 25.93 25.93 25.88 25.92 7.4K
15:18 25.95 25.96 25.95 25.96 2.8K
15:19 25.88 25.90 25.87 25.90 19.3K
15:20 25.90 25.94 25.90 25.92 5.0K
15:21 25.86 25.86 25.78 25.78 5.3K
15:22 25.87 25.87 25.82 25.82 9.6K
15:23 25.81 25.81 25.75 25.78 6.7K
15:24 25.80 25.80 25.74 25.74 2.6K
15:25 25.69 25.74 25.68 25.68 11.3K
15:26 25.73 25.80 25.71 25.80 3.5K
15:27 25.80 25.80 25.76 25.79 7.6K
15:28 25.79 25.79 25.78 25.78 1.1K
15:29 25.85 25.86 25.81 25.84 7.2K
15:30 25.83 25.87 25.83 25.85 16.4K
15:31 25.87 25.87 25.82 25.82 8.5K
15:32 25.79 25.79 25.79 25.79 2.5K
15:33 25.75 25.75 25.74 25.74 1.1K
15:34 25.78 25.80 25.77 25.77 1.5K
15:35 25.72 25.77 25.72 25.77 1.4K
15:36 25.77 25.78 25.73 25.78 5.5K
15:37 25.80 25.85 25.80 25.85 0.6K
15:38 25.82 25.83 25.81 25.83 7.3K
15:39 25.84 25.92 25.84 25.90 16.8K
15:40 25.91 25.91 25.90 25.91 2.7K
15:41 25.89 25.89 25.89 25.89 0.6K
15:42 25.89 25.89 25.88 25.89 1.1K
15:43 25.86 25.92 25.86 25.92 16.2K
15:44 25.88 25.88 25.88 25.88 2.7K
15:45 25.84 25.84 25.82 25.82 5.6K
15:46 25.80 25.80 25.77 25.77 2.2K
15:47 25.83 25.86 25.83 25.86 6.0K
15:48 25.86 25.87 25.84 25.84 3.5K
15:49 25.80 25.83 25.80 25.83 2.4K
15:50 25.80 25.81 25.79 25.81 5.2K
15:51 25.82 25.83 25.81 25.83 5.9K
15:52 25.82 25.85 25.82 25.85 7.9K
15:53 25.89 25.90 25.89 25.90 2.7K
15:54 25.90 25.93 25.89 25.93 4.5K
15:55 25.90 25.90 25.85 25.85 4.9K
15:56 25.81 25.81 25.80 25.80 1.5K
15:57 25.81 25.82 25.81 25.82 3.4K
15:58 25.81 25.81 25.75 25.75 9.0K
15:59 25.77 25.82 25.77 25.78 88.4K
16:00 25.78 25.78 25.77 25.77 103.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし