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 26.58 26.58 26.55 26.55 76.4K
09:31 26.49 26.49 26.44 26.44 2.8K
09:32 26.45 26.45 26.41 26.41 3.4K
09:33 26.40 26.43 26.39 26.43 4.3K
09:34 26.40 26.50 26.40 26.50 3.7K
09:35 26.49 26.50 26.48 26.49 10.5K
09:36 26.53 26.55 26.52 26.54 2.0K
09:37 26.50 26.50 26.45 26.45 0.9K
09:38 26.45 26.50 26.45 26.50 4.8K
09:39 26.50 26.53 26.50 26.53 1.3K
09:40 26.46 26.46 26.46 26.46 2.9K
09:41 26.44 26.51 26.44 26.51 0.7K
09:42 26.48 26.48 26.47 26.48 4.2K
09:43 26.52 26.53 26.52 26.53 3.0K
09:44 26.45 26.46 26.44 26.45 3.5K
09:45 26.45 26.45 26.40 26.40 1.9K
09:46 26.43 26.48 26.43 26.45 2.0K
09:47 26.47 26.47 26.46 26.46 4.5K
09:48 26.53 26.53 26.53 26.53 0.5K
09:49 26.51 26.51 26.51 26.51 3.6K
09:50 26.45 26.45 26.43 26.43 2.5K
09:51 26.40 26.42 26.33 26.33 7.6K
09:52 26.34 26.34 26.30 26.30 1.3K
09:53 26.32 26.32 26.32 26.32 1.2K
09:54 26.34 26.36 26.33 26.33 16.4K
09:55 26.34 26.36 26.33 26.35 9.4K
09:56 26.37 26.37 26.28 26.29 15.4K
09:57 26.24 26.24 26.16 26.21 15.9K
09:58 26.22 26.22 26.22 26.22 4.2K
09:59 26.28 26.28 26.28 26.28 6.0K
10:00 26.35 26.36 26.33 26.33 0.9K
10:01 26.33 26.33 26.31 26.31 2.9K
10:02 26.31 26.32 26.23 26.24 1.2K
10:03 26.24 26.24 26.10 26.13 9.0K
10:04 26.11 26.12 26.10 26.11 5.1K
10:05 26.11 26.11 26.09 26.09 2.6K
10:06 26.11 26.11 26.02 26.02 6.8K
10:07 26.04 26.06 26.02 26.06 1.8K
10:08 26.08 26.08 26.05 26.05 0.9K
10:09 26.05 26.15 26.05 26.15 3.2K
10:10 26.16 26.17 26.15 26.17 6.7K
10:11 26.14 26.14 26.09 26.09 6.0K
10:12 26.10 26.14 26.10 26.14 1.7K
10:13 26.12 26.18 26.12 26.18 2.7K
10:14 26.17 26.17 26.17 26.17 1.1K
10:15 26.21 26.21 26.17 26.21 29.7K
10:16 26.21 26.22 26.21 26.21 3.2K
10:17 26.17 26.20 26.17 26.20 4.4K
10:18 26.19 26.19 26.15 26.15 6.2K
10:19 26.11 26.11 26.11 26.11 3.2K
10:20 26.13 26.20 26.13 26.18 3.2K
10:21 26.14 26.17 26.14 26.17 2.0K
10:22 26.18 26.21 26.16 26.21 2.3K
10:23 26.27 26.27 26.24 26.24 1.8K
10:24 26.25 26.25 26.25 26.25 0.3K
10:25 26.25 26.25 26.20 26.24 3.5K
10:26 26.27 26.27 26.27 26.27 0.7K
10:27 26.27 26.27 26.27 26.27 2.9K
10:29 26.30 26.34 26.30 26.33 4.5K
10:30 26.39 26.39 26.33 26.33 8.0K
10:32 26.24 26.25 26.24 26.25 0.2K
10:33 26.26 26.26 26.23 26.23 5.4K
10:34 26.24 26.27 26.24 26.27 0.7K
10:36 26.21 26.21 26.21 26.21 0.7K
10:37 26.19 26.20 26.19 26.20 1.0K
10:39 26.19 26.21 26.19 26.20 4.7K
10:40 26.21 26.21 26.21 26.21 0.8K
10:41 26.19 26.19 26.19 26.19 3.9K
10:42 26.21 26.24 26.21 26.24 6.3K
10:43 26.22 26.22 26.19 26.19 0.8K
10:44 26.15 26.15 26.14 26.14 0.4K
10:45 26.13 26.13 26.10 26.10 2.9K
10:47 26.06 26.07 26.04 26.07 6.5K
10:48 26.10 26.10 26.10 26.10 0.7K
10:49 26.12 26.12 26.11 26.11 1.3K
10:50 26.07 26.07 26.07 26.07 0.4K
10:51 26.08 26.08 26.04 26.07 4.8K
10:53 26.15 26.15 26.15 26.15 0.5K
10:55 26.14 26.14 26.14 26.14 1.8K
10:57 26.11 26.11 26.11 26.11 1.1K
10:58 26.11 26.11 26.11 26.11 4.2K
11:00 26.16 26.16 26.16 26.16 1.1K
11:01 26.10 26.11 26.10 26.11 4.0K
11:02 26.08 26.08 26.06 26.06 3.7K
11:04 26.07 26.07 26.07 26.07 0.6K
11:05 26.06 26.07 26.02 26.02 3.1K
11:06 26.01 26.04 26.01 26.04 5.3K
11:07 26.07 26.07 26.07 26.07 10.7K
11:08 26.00 26.00 25.96 25.97 6.9K
11:10 26.02 26.02 26.02 26.02 0.3K
11:11 25.98 25.98 25.98 25.98 8.1K
11:12 25.96 25.96 25.96 25.96 0.6K
11:13 25.99 25.99 25.93 25.93 5.9K
11:14 25.94 25.96 25.91 25.96 1.3K
11:15 25.94 25.94 25.94 25.94 1.8K
11:16 25.91 25.91 25.83 25.83 5.8K
11:17 25.83 25.83 25.81 25.81 1.4K
11:18 25.77 25.81 25.77 25.79 6.6K
11:19 25.84 25.84 25.81 25.81 2.2K
11:20 25.86 25.89 25.82 25.89 1.8K
11:21 25.91 25.91 25.86 25.86 1.5K
11:22 25.83 25.83 25.79 25.80 3.2K
11:23 25.85 25.85 25.83 25.83 0.5K
11:24 25.86 25.86 25.86 25.86 0.2K
11:25 25.89 25.89 25.89 25.89 2.9K
11:26 25.92 25.92 25.91 25.91 1.6K
11:27 25.90 25.90 25.90 25.90 2.5K
11:31 25.96 25.99 25.96 25.99 1.2K
11:32 25.94 25.94 25.94 25.94 0.7K
11:33 25.92 25.92 25.84 25.84 0.8K
11:34 25.81 25.81 25.81 25.81 0.6K
11:35 25.88 25.88 25.86 25.86 0.9K
11:36 25.94 25.94 25.94 25.94 0.2K
11:37 25.87 25.87 25.87 25.87 0.2K
11:38 25.88 25.88 25.88 25.88 0.6K
11:39 25.87 25.89 25.87 25.87 3.9K
11:40 25.88 25.88 25.85 25.85 3.2K
11:41 25.95 25.95 25.95 25.95 1.6K
11:42 25.94 25.97 25.94 25.97 0.5K
11:43 25.98 25.98 25.95 25.95 4.5K
11:45 25.93 25.94 25.93 25.94 1.1K
11:46 25.99 25.99 25.99 25.99 0.4K
11:47 26.03 26.03 26.03 26.02 0.8K
11:48 26.00 26.00 25.98 25.98 4.3K
11:49 26.03 26.08 26.03 26.08 3.2K
11:50 26.07 26.18 26.07 26.14 15.0K
11:51 26.14 26.22 26.14 26.22 5.0K
11:52 26.22 26.22 26.19 26.21 4.6K
11:55 26.15 26.15 26.15 26.15 0.9K
11:56 26.15 26.15 26.15 26.14 0.3K
11:57 26.11 26.13 26.11 26.13 1.8K
11:58 26.14 26.16 26.14 26.16 0.7K
11:59 26.12 26.12 26.12 26.12 0.6K
12:00 26.15 26.17 26.15 26.17 2.2K
12:01 26.18 26.20 26.18 26.20 1.0K
12:03 26.19 26.21 26.19 26.21 2.6K
12:04 26.21 26.21 26.21 26.21 0.9K
12:07 26.08 26.08 26.08 26.08 0.6K
12:08 26.16 26.16 26.16 26.16 3.9K
12:09 26.19 26.19 26.19 26.19 0.7K
12:11 26.16 26.16 26.14 26.14 2.7K
12:12 26.13 26.13 26.13 26.13 1.5K
12:13 26.12 26.12 26.11 26.11 39.7K
12:14 26.12 26.12 26.12 26.12 1.0K
12:15 26.09 26.09 26.03 26.05 8.0K
12:16 25.98 25.98 25.98 25.98 0.8K
12:17 26.00 26.00 25.97 25.97 2.0K
12:18 25.98 26.00 25.98 26.00 4.4K
12:19 25.97 25.97 25.97 25.97 10.8K
12:20 25.97 25.97 25.94 25.94 2.5K
12:21 25.95 25.95 25.91 25.91 3.3K
12:22 25.93 25.93 25.93 25.93 0.9K
12:23 25.97 25.97 25.97 25.97 1.2K
12:24 26.03 26.04 26.03 26.04 1.5K
12:26 25.98 25.98 25.97 25.98 0.7K
12:27 25.96 25.96 25.96 25.96 0.2K
12:28 25.97 25.97 25.97 25.97 0.3K
12:29 25.96 25.99 25.96 25.98 1.1K
12:30 25.96 26.01 25.96 26.01 7.8K
12:31 26.04 26.04 26.04 26.04 0.2K
12:32 25.98 25.98 25.95 25.95 5.0K
12:33 25.96 25.96 25.89 25.89 3.9K
12:34 25.88 25.88 25.81 25.82 12.0K
12:35 25.80 25.80 25.77 25.79 3.9K
12:36 25.78 25.89 25.78 25.89 10.4K
12:37 25.88 25.93 25.86 25.93 6.1K
12:39 25.91 25.91 25.89 25.89 5.3K
12:40 25.90 25.90 25.85 25.85 1.5K
12:41 25.78 25.81 25.78 25.78 1.6K
12:42 25.79 25.84 25.79 25.84 1.2K
12:43 25.81 25.82 25.80 25.82 1.9K
12:44 25.85 25.88 25.85 25.88 5.7K
12:45 25.88 25.90 25.87 25.87 5.0K
12:46 25.92 25.92 25.92 25.92 2.1K
12:48 25.93 25.93 25.90 25.90 0.9K
12:49 25.91 25.91 25.91 25.91 0.3K
12:50 25.91 25.93 25.91 25.93 1.2K
12:51 25.91 25.91 25.90 25.91 2.4K
12:53 25.91 25.91 25.91 25.91 0.9K
12:54 25.91 25.96 25.91 25.96 1.7K
12:55 25.97 25.97 25.95 25.97 1.0K
12:56 25.93 25.93 25.93 25.93 0.6K
12:57 25.92 25.93 25.92 25.93 1.1K
12:58 25.90 25.90 25.87 25.88 3.5K
12:59 25.87 25.89 25.85 25.85 6.1K
13:00 25.89 25.90 25.89 25.90 2.5K
13:02 25.94 25.94 25.92 25.92 2.9K
13:03 25.83 25.83 25.83 25.83 2.0K
13:04 25.86 25.86 25.82 25.82 0.9K
13:05 25.85 25.86 25.85 25.85 1.4K
13:06 25.85 25.86 25.85 25.86 1.1K
13:07 25.83 25.86 25.83 25.86 1.5K
13:08 25.93 25.93 25.92 25.92 0.7K
13:09 25.91 25.91 25.86 25.86 2.2K
13:10 25.88 25.89 25.88 25.89 2.8K
13:12 25.77 25.78 25.75 25.75 8.2K
13:13 25.75 25.75 25.70 25.70 6.2K
13:14 25.70 25.74 25.70 25.73 2.3K
13:15 25.77 25.77 25.73 25.74 16.9K
13:16 25.74 25.80 25.74 25.80 2.3K
13:17 25.80 25.80 25.76 25.79 2.8K
13:18 25.82 25.82 25.82 25.82 2.1K
13:19 25.81 25.81 25.80 25.80 2.9K
13:20 25.79 25.79 25.78 25.78 2.2K
13:21 25.82 25.82 25.82 25.82 3.0K
13:22 25.85 25.85 25.85 25.85 1.4K
13:24 25.83 25.83 25.83 25.83 0.6K
13:25 25.84 25.85 25.84 25.84 1.5K
13:26 25.84 25.84 25.82 25.82 1.9K
13:27 25.84 25.84 25.81 25.80 1.5K
13:28 25.84 25.84 25.84 25.84 0.2K
13:29 25.84 25.84 25.83 25.83 2.4K
13:30 25.80 25.86 25.80 25.86 4.6K
13:32 25.89 25.97 25.89 25.94 23.6K
13:33 25.94 25.94 25.91 25.91 2.7K
13:34 25.93 25.93 25.89 25.89 0.9K
13:35 25.92 25.92 25.90 25.90 1.2K
13:36 25.90 25.93 25.90 25.93 1.9K
13:37 25.94 25.96 25.93 25.96 1.1K
13:38 25.95 25.95 25.92 25.92 0.8K
13:39 25.94 25.95 25.93 25.95 1.9K
13:40 25.92 25.93 25.92 25.93 2.1K
13:42 25.87 25.89 25.87 25.89 2.2K
13:43 25.88 25.90 25.88 25.89 2.1K
13:44 25.90 25.90 25.89 25.89 1.1K
13:45 25.89 25.89 25.81 25.81 1.7K
13:46 25.81 25.81 25.75 25.78 5.7K
13:47 25.74 25.74 25.71 25.71 1.5K
13:48 25.73 25.73 25.73 25.73 3.2K
13:49 25.77 25.77 25.75 25.75 13.4K
13:50 25.78 25.78 25.77 25.77 1.0K
13:51 25.78 25.78 25.70 25.70 1.4K
13:52 25.66 25.66 25.62 25.62 5.8K
13:53 25.60 25.62 25.58 25.62 10.0K
13:54 25.61 25.64 25.61 25.64 3.2K
13:55 25.63 25.63 25.60 25.61 3.5K
13:57 25.67 25.67 25.65 25.65 1.9K
13:59 25.66 25.66 25.65 25.66 2.1K
14:00 25.65 25.68 25.65 25.68 1.6K
14:01 25.63 25.69 25.63 25.68 3.1K
14:02 25.70 25.76 25.67 25.76 14.9K
14:03 25.77 25.80 25.77 25.80 3.9K
14:04 25.77 25.77 25.74 25.74 2.3K
14:05 25.75 25.85 25.75 25.85 5.7K
14:06 25.80 25.82 25.80 25.82 4.7K
14:07 25.85 25.85 25.82 25.82 3.2K
14:08 25.84 25.84 25.81 25.81 5.1K
14:09 25.87 25.87 25.86 25.86 0.7K
14:10 25.85 25.88 25.85 25.88 1.4K
14:11 25.88 25.89 25.86 25.86 2.4K
14:13 25.82 25.83 25.82 25.83 1.9K
14:14 25.80 25.80 25.78 25.78 1.1K
14:15 25.80 25.82 25.80 25.82 1.4K
14:16 25.85 25.88 25.85 25.87 1.6K
14:17 25.84 25.85 25.84 25.84 3.4K
14:18 25.84 25.84 25.82 25.84 1.3K
14:19 25.85 25.85 25.83 25.83 3.9K
14:20 25.82 25.86 25.82 25.85 3.5K
14:21 25.89 25.89 25.89 25.89 0.4K
14:22 25.92 25.92 25.92 25.92 7.4K
14:23 25.90 25.90 25.87 25.89 6.3K
14:24 25.90 25.92 25.90 25.90 1.9K
14:25 25.87 25.90 25.87 25.90 0.8K
14:26 25.88 25.88 25.88 25.88 3.0K
14:28 25.91 25.91 25.90 25.90 1.1K
14:29 25.91 25.95 25.91 25.95 3.4K
14:30 25.96 26.11 25.94 26.11 7.7K
14:31 26.12 26.12 26.08 26.10 10.3K
14:32 26.11 26.11 26.09 26.09 13.7K
14:33 26.06 26.08 26.06 26.08 2.1K
14:34 26.06 26.06 26.05 26.05 0.4K
14:35 26.02 26.02 26.02 26.02 1.8K
14:36 26.00 26.00 26.00 26.00 4.0K
14:38 26.08 26.08 26.06 26.07 4.9K
14:39 26.08 26.10 26.08 26.10 1.2K
14:40 26.14 26.14 26.12 26.12 6.6K
14:41 26.12 26.12 26.06 26.06 1.2K
14:42 26.06 26.06 26.06 26.06 1.4K
14:43 26.06 26.08 26.06 26.08 1.7K
14:44 26.10 26.10 26.07 26.07 1.1K
14:45 26.06 26.08 26.06 26.08 1.0K
14:46 26.05 26.08 26.05 26.08 2.5K
14:47 26.09 26.10 26.09 26.09 3.0K
14:48 26.06 26.12 26.06 26.12 3.3K
14:49 26.13 26.13 26.13 26.13 1.4K
14:50 26.17 26.19 26.17 26.19 4.0K
14:51 26.25 26.25 26.20 26.20 2.9K
14:52 26.19 26.19 26.15 26.15 2.5K
14:53 26.15 26.15 26.13 26.13 5.0K
14:54 26.15 26.15 26.15 26.15 0.3K
14:55 26.17 26.17 26.17 26.17 0.6K
14:56 26.20 26.20 26.16 26.16 1.8K
14:57 26.16 26.16 26.15 26.15 1.2K
14:58 26.14 26.16 26.14 26.15 7.3K
14:59 26.14 26.14 26.14 26.14 0.8K
15:00 26.16 26.16 26.16 26.16 4.0K
15:01 26.15 26.15 26.14 26.15 2.6K
15:02 26.14 26.23 26.14 26.23 3.8K
15:03 26.22 26.22 26.20 26.22 2.7K
15:04 26.22 26.22 26.22 26.22 0.5K
15:05 26.15 26.15 26.15 26.15 4.4K
15:07 26.16 26.19 26.16 26.19 2.0K
15:08 26.21 26.21 26.20 26.20 1.5K
15:09 26.22 26.22 26.21 26.21 3.7K
15:10 26.22 26.22 26.22 26.22 4.1K
15:11 26.21 26.21 26.19 26.20 1.4K
15:12 26.17 26.18 26.14 26.14 6.4K
15:13 26.14 26.17 26.14 26.17 3.7K
15:14 26.17 26.17 26.17 26.17 0.9K
15:15 26.20 26.20 26.18 26.18 1.1K
15:16 26.15 26.18 26.15 26.18 5.7K
15:17 26.19 26.21 26.19 26.21 14.6K
15:18 26.21 26.23 26.21 26.23 1.5K
15:19 26.20 26.20 26.19 26.19 1.8K
15:20 26.19 26.20 26.19 26.19 2.1K
15:21 26.17 26.17 26.17 26.17 1.6K
15:22 26.19 26.19 26.19 26.19 0.2K
15:23 26.19 26.19 26.19 26.19 2.0K
15:24 26.18 26.18 26.18 26.18 0.9K
15:25 26.14 26.15 26.14 26.15 1.7K
15:26 26.13 26.13 26.11 26.11 7.7K
15:27 26.13 26.13 26.12 26.12 7.4K
15:28 26.14 26.17 26.14 26.17 2.4K
15:29 26.17 26.17 26.14 26.14 1.5K
15:30 26.15 26.17 26.15 26.16 5.6K
15:31 26.12 26.14 26.12 26.12 2.8K
15:32 26.08 26.08 26.08 26.08 10.5K
15:33 26.08 26.08 26.08 26.08 2.3K
15:34 26.07 26.10 26.07 26.10 1.0K
15:35 26.08 26.11 26.08 26.09 0.9K
15:36 26.10 26.11 26.10 26.11 1.0K
15:37 26.10 26.12 26.10 26.12 1.7K
15:38 26.09 26.09 26.08 26.08 1.4K
15:39 26.08 26.08 26.08 26.08 1.7K
15:40 26.05 26.07 26.05 26.06 9.6K
15:41 26.05 26.06 26.05 26.05 15.1K
15:42 26.05 26.05 26.01 26.01 5.7K
15:43 25.95 25.95 25.94 25.95 3.9K
15:44 25.94 25.94 25.87 25.87 5.0K
15:45 25.86 25.90 25.86 25.90 2.5K
15:46 25.93 25.94 25.92 25.94 1.5K
15:47 25.95 25.97 25.95 25.97 4.1K
15:48 25.99 25.99 25.96 25.97 3.1K
15:49 25.97 25.98 25.97 25.98 2.9K
15:50 26.02 26.02 26.02 26.02 1.7K
15:52 26.04 26.04 26.04 26.04 0.2K
15:53 26.06 26.06 26.04 26.05 6.2K
15:54 26.06 26.06 26.02 26.04 2.0K
15:55 26.03 26.04 26.02 26.04 5.7K
15:56 26.03 26.06 26.03 26.06 1.5K
15:57 26.07 26.10 26.07 26.08 8.5K
15:58 26.07 26.07 26.07 26.07 13.1K
15:59 26.04 26.04 25.99 26.04 8.0K
16:00 26.04 26.06 26.04 26.06 74.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし