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 22.12 22.13 22.09 22.11 219.1K
09:31 22.12 22.12 22.01 22.02 11.9K
09:32 21.98 22.08 21.97 22.08 19.8K
09:33 22.07 22.10 22.06 22.09 35.0K
09:34 22.10 22.15 22.10 22.15 14.5K
09:35 22.17 22.19 22.15 22.15 34.6K
09:36 22.16 22.16 22.13 22.15 8.9K
09:37 22.18 22.29 22.18 22.27 50.5K
09:38 22.28 22.33 22.27 22.27 29.6K
09:39 22.26 22.26 22.23 22.24 14.8K
09:40 22.23 22.25 22.22 22.24 18.3K
09:41 22.24 22.28 22.21 22.28 25.5K
09:42 22.34 22.36 22.31 22.34 38.7K
09:43 22.34 22.34 22.32 22.33 33.7K
09:44 22.31 22.31 22.29 22.30 5.9K
09:45 22.30 22.38 22.29 22.38 15.1K
09:46 22.39 22.39 22.36 22.38 6.7K
09:47 22.39 22.42 22.39 22.39 5.4K
09:48 22.40 22.47 22.40 22.46 21.6K
09:49 22.48 22.51 22.47 22.47 27.2K
09:50 22.47 22.47 22.38 22.41 21.5K
09:51 22.38 22.42 22.38 22.42 16.1K
09:52 22.41 22.41 22.38 22.38 22.3K
09:53 22.39 22.40 22.32 22.34 22.6K
09:54 22.35 22.38 22.35 22.38 10.5K
09:55 22.39 22.41 22.39 22.41 15.7K
09:56 22.41 22.42 22.41 22.41 26.7K
09:57 22.37 22.37 22.35 22.35 4.3K
09:58 22.37 22.41 22.37 22.41 2.6K
09:59 22.40 22.40 22.33 22.33 13.2K
10:00 22.33 22.33 22.28 22.29 11.5K
10:01 22.27 22.27 22.20 22.23 34.6K
10:02 22.22 22.25 22.22 22.22 14.5K
10:03 22.17 22.19 22.17 22.19 5.6K
10:04 22.15 22.15 22.10 22.14 6.0K
10:05 22.12 22.12 22.09 22.12 4.8K
10:06 22.13 22.21 22.13 22.21 11.7K
10:07 22.18 22.19 22.18 22.18 3.1K
10:08 22.21 22.21 22.16 22.16 1.6K
10:09 22.18 22.18 22.18 22.18 1.9K
10:10 22.17 22.20 22.17 22.20 5.4K
10:11 22.22 22.22 22.19 22.19 22.3K
10:12 22.19 22.22 22.19 22.22 12.1K
10:14 22.21 22.23 22.21 22.23 2.4K
10:15 22.22 22.24 22.22 22.23 1.8K
10:16 22.20 22.25 22.20 22.24 7.3K
10:17 22.26 22.26 22.22 22.22 2.0K
10:18 22.23 22.24 22.22 22.24 3.7K
10:19 22.24 22.24 22.13 22.13 11.4K
10:20 22.12 22.12 22.03 22.05 18.7K
10:21 22.04 22.09 22.04 22.08 6.1K
10:22 22.08 22.10 22.07 22.07 12.7K
10:23 22.05 22.05 21.99 21.99 8.1K
10:24 21.96 22.01 21.94 22.00 12.4K
10:25 21.92 21.94 21.87 21.93 31.5K
10:26 21.88 21.88 21.83 21.88 28.1K
10:27 21.84 21.86 21.80 21.83 18.2K
10:28 21.81 21.88 21.81 21.88 9.0K
10:29 21.85 21.87 21.82 21.84 9.2K
10:30 21.82 21.87 21.80 21.86 9.2K
10:31 21.90 21.92 21.90 21.92 11.7K
10:32 21.93 21.95 21.91 21.92 14.2K
10:33 21.98 21.98 21.97 21.97 7.2K
10:34 21.96 21.96 21.95 21.95 9.6K
10:35 21.96 21.98 21.91 21.91 10.4K
10:36 21.90 21.91 21.74 21.74 44.2K
10:37 21.72 21.75 21.49 21.49 140.0K
10:38 21.47 21.58 21.46 21.54 99.7K
10:39 21.56 21.59 21.55 21.56 17.2K
10:40 21.59 21.65 21.53 21.64 22.3K
10:41 21.65 21.65 21.62 21.63 10.1K
10:42 21.61 21.70 21.61 21.70 2.7K
10:43 21.70 21.73 21.70 21.72 6.7K
10:44 21.73 21.80 21.73 21.79 14.0K
10:45 21.79 21.79 21.76 21.77 10.7K
10:46 21.80 21.80 21.70 21.70 6.4K
10:47 21.67 21.67 21.65 21.66 3.3K
10:48 21.62 21.63 21.57 21.61 9.8K
10:49 21.70 21.70 21.67 21.67 11.5K
10:50 21.71 21.71 21.68 21.68 6.7K
10:51 21.70 21.70 21.69 21.69 2.0K
10:52 21.74 21.74 21.72 21.73 2.8K
10:53 21.72 21.72 21.72 21.72 1.2K
10:54 21.68 21.68 21.67 21.67 12.2K
10:55 21.67 21.67 21.64 21.66 4.8K
10:56 21.67 21.67 21.67 21.67 2.5K
10:57 21.70 21.71 21.70 21.71 1.8K
10:58 21.73 21.74 21.72 21.73 12.0K
10:59 21.72 21.73 21.72 21.72 2.3K
11:00 21.74 21.74 21.74 21.74 0.3K
11:01 21.75 21.75 21.74 21.74 5.9K
11:02 21.68 21.74 21.68 21.72 4.9K
11:03 21.71 21.73 21.71 21.72 2.3K
11:04 21.75 21.75 21.74 21.74 2.5K
11:05 21.75 21.75 21.75 21.75 0.3K
11:06 21.74 21.82 21.74 21.82 3.8K
11:07 21.81 21.84 21.81 21.83 14.8K
11:08 21.80 21.86 21.80 21.85 2.1K
11:09 21.86 21.86 21.84 21.84 2.8K
11:10 21.85 21.85 21.82 21.82 7.6K
11:11 21.79 21.80 21.77 21.80 4.5K
11:12 21.84 21.86 21.82 21.84 13.1K
11:13 21.81 21.81 21.81 21.81 0.1K
11:14 21.82 21.84 21.82 21.83 0.9K
11:15 21.83 21.83 21.83 21.83 3.0K
11:17 21.85 21.85 21.84 21.84 3.6K
11:18 21.86 21.87 21.85 21.86 2.5K
11:19 21.82 21.82 21.78 21.78 7.4K
11:20 21.80 21.80 21.74 21.75 10.3K
11:21 21.72 21.74 21.71 21.73 9.6K
11:22 21.72 21.72 21.70 21.70 1.9K
11:23 21.65 21.65 21.58 21.59 12.7K
11:24 21.58 21.62 21.58 21.62 15.3K
11:25 21.62 21.63 21.62 21.64 4.6K
11:26 21.58 21.58 21.58 21.58 0.3K
11:27 21.56 21.61 21.56 21.61 1.8K
11:28 21.65 21.69 21.65 21.68 2.8K
11:29 21.67 21.67 21.67 21.67 0.2K
11:30 21.68 21.68 21.67 21.67 5.8K
11:31 21.65 21.65 21.61 21.61 7.8K
11:32 21.62 21.64 21.62 21.64 2.8K
11:33 21.63 21.63 21.62 21.62 2.1K
11:34 21.60 21.72 21.60 21.67 47.2K
11:35 21.68 21.68 21.68 21.68 1.2K
11:36 21.65 21.67 21.65 21.67 1.4K
11:37 21.64 21.64 21.62 21.63 4.8K
11:38 21.66 21.66 21.63 21.65 3.2K
11:39 21.68 21.68 21.62 21.62 4.0K
11:40 21.62 21.62 21.62 21.62 1.2K
11:41 21.58 21.58 21.55 21.56 1.2K
11:42 21.58 21.58 21.51 21.51 12.6K
11:43 21.52 21.60 21.52 21.60 4.6K
11:44 21.61 21.64 21.61 21.64 2.1K
11:45 21.64 21.64 21.59 21.61 4.2K
11:46 21.63 21.64 21.61 21.61 9.2K
11:47 21.58 21.58 21.57 21.58 1.2K
11:48 21.60 21.60 21.60 21.60 0.1K
11:49 21.56 21.57 21.55 21.55 3.3K
11:50 21.60 21.64 21.60 21.62 4.3K
11:51 21.64 21.65 21.64 21.65 2.5K
11:52 21.69 21.70 21.69 21.70 2.9K
11:53 21.69 21.73 21.69 21.73 2.4K
11:54 21.74 21.74 21.69 21.69 3.6K
11:55 21.69 21.72 21.69 21.72 7.8K
11:56 21.66 21.66 21.66 21.66 1.1K
11:57 21.66 21.68 21.66 21.67 2.3K
11:58 21.68 21.68 21.68 21.68 0.3K
11:59 21.68 21.68 21.68 21.68 4.3K
12:00 21.69 21.70 21.69 21.69 1.6K
12:01 21.66 21.67 21.66 21.66 2.4K
12:02 21.66 21.66 21.66 21.66 3.2K
12:03 21.64 21.64 21.64 21.64 1.8K
12:04 21.59 21.59 21.59 21.59 3.0K
12:05 21.59 21.62 21.59 21.62 1.9K
12:06 21.61 21.61 21.59 21.59 3.2K
12:07 21.58 21.58 21.52 21.52 1.2K
12:08 21.47 21.48 21.44 21.45 38.7K
12:09 21.47 21.48 21.46 21.46 3.7K
12:10 21.51 21.55 21.51 21.52 16.2K
12:11 21.55 21.55 21.55 21.55 3.8K
12:12 21.57 21.57 21.54 21.55 5.3K
12:13 21.57 21.66 21.57 21.66 14.4K
12:14 21.67 21.70 21.66 21.69 25.0K
12:15 21.70 21.70 21.69 21.70 2.8K
12:16 21.72 21.72 21.65 21.65 4.7K
12:17 21.64 21.70 21.64 21.69 6.5K
12:18 21.70 21.70 21.70 21.70 0.2K
12:19 21.73 21.73 21.72 21.73 8.1K
12:20 21.73 21.75 21.71 21.71 14.5K
12:21 21.71 21.71 21.69 21.69 4.1K
12:22 21.72 21.72 21.72 21.72 0.1K
12:23 21.74 21.75 21.74 21.75 1.9K
12:24 21.76 21.76 21.76 21.76 1.3K
12:25 21.76 21.76 21.75 21.75 9.5K
12:26 21.74 21.74 21.73 21.73 1.2K
12:27 21.74 21.74 21.74 21.74 1.8K
12:28 21.72 21.72 21.72 21.71 3.1K
12:29 21.70 21.72 21.69 21.69 0.9K
12:30 21.69 21.69 21.69 21.69 2.9K
12:31 21.72 21.73 21.72 21.73 2.6K
12:32 21.72 21.72 21.71 21.71 3.4K
12:33 21.73 21.73 21.73 21.73 1.1K
12:34 21.72 21.72 21.72 21.72 2.5K
12:35 21.75 21.76 21.75 21.76 0.9K
12:36 21.78 21.79 21.78 21.79 3.9K
12:37 21.80 21.80 21.78 21.78 16.3K
12:38 21.80 21.81 21.79 21.79 5.7K
12:39 21.77 21.77 21.74 21.75 3.0K
12:40 21.75 21.75 21.75 21.75 0.3K
12:41 21.80 21.80 21.78 21.78 1.7K
12:42 21.76 21.78 21.76 21.78 4.1K
12:43 21.79 21.79 21.79 21.79 0.7K
12:44 21.81 21.81 21.80 21.80 12.7K
12:45 21.78 21.78 21.77 21.77 7.0K
12:46 21.82 21.82 21.82 21.82 3.0K
12:47 21.80 21.80 21.79 21.79 1.7K
12:48 21.80 21.80 21.78 21.78 8.4K
12:49 21.76 21.76 21.73 21.73 13.6K
12:50 21.70 21.72 21.68 21.71 3.2K
12:51 21.72 21.72 21.70 21.70 2.0K
12:52 21.66 21.66 21.65 21.66 4.3K
12:53 21.65 21.65 21.65 21.65 2.1K
12:54 21.66 21.69 21.66 21.69 3.4K
12:55 21.69 21.69 21.69 21.69 1.5K
12:56 21.69 21.69 21.67 21.67 1.0K
12:57 21.66 21.67 21.64 21.65 5.1K
12:58 21.63 21.63 21.62 21.62 3.9K
12:59 21.63 21.66 21.63 21.66 6.0K
13:00 21.66 21.67 21.64 21.64 3.5K
13:01 21.67 21.67 21.62 21.62 2.5K
13:02 21.72 21.72 21.71 21.72 3.5K
13:03 21.73 21.74 21.72 21.74 3.1K
13:04 21.75 21.75 21.74 21.74 1.2K
13:05 21.72 21.72 21.70 21.70 4.3K
13:06 21.73 21.75 21.73 21.75 12.6K
13:07 21.77 21.77 21.77 21.77 4.7K
13:08 21.76 21.78 21.75 21.78 13.0K
13:09 21.80 21.81 21.80 21.81 4.7K
13:10 21.83 21.83 21.82 21.82 1.1K
13:11 21.79 21.83 21.79 21.83 4.7K
13:12 21.85 21.85 21.82 21.82 17.0K
13:13 21.82 21.83 21.82 21.83 5.8K
13:14 21.84 21.84 21.84 21.84 2.5K
13:15 21.81 21.84 21.81 21.84 1.7K
13:16 21.86 21.88 21.85 21.88 15.7K
13:17 21.89 21.93 21.89 21.93 5.1K
13:18 21.95 21.95 21.95 21.95 2.6K
13:19 21.92 21.93 21.92 21.93 1.7K
13:20 21.93 21.94 21.93 21.94 1.8K
13:21 21.93 21.94 21.92 21.94 5.9K
13:22 21.96 21.96 21.87 21.91 95.1K
13:23 21.92 21.96 21.90 21.90 9.8K
13:24 21.90 21.92 21.90 21.92 2.5K
13:25 21.95 21.95 21.93 21.93 10.4K
13:26 21.92 21.93 21.92 21.93 6.0K
13:27 21.93 21.93 21.92 21.92 4.0K
13:28 21.92 21.92 21.92 21.92 1.5K
13:30 21.97 22.00 21.97 22.00 4.0K
13:31 21.92 21.98 21.92 21.98 13.8K
13:32 21.96 21.97 21.96 21.97 2.3K
13:34 21.97 21.99 21.97 21.99 1.2K
13:35 21.98 22.01 21.95 22.01 34.6K
13:36 22.02 22.02 22.02 22.02 0.1K
13:37 22.02 22.06 22.02 22.06 3.0K
13:38 22.03 22.05 22.03 22.05 6.8K
13:39 22.04 22.04 22.04 22.04 0.9K
13:40 21.98 21.98 21.98 21.98 0.9K
13:41 22.03 22.03 22.02 22.02 3.2K
13:42 22.03 22.03 22.03 22.03 0.5K
13:43 22.04 22.04 22.04 22.04 5.0K
13:44 22.03 22.03 22.03 22.03 0.8K
13:45 22.03 22.04 22.03 22.04 10.6K
13:46 22.06 22.09 22.06 22.09 3.1K
13:47 22.11 22.14 22.11 22.14 8.0K
13:48 22.18 22.18 22.17 22.17 10.0K
13:49 22.17 22.17 22.14 22.14 4.6K
13:50 22.16 22.16 22.14 22.14 6.4K
13:51 22.12 22.13 22.12 22.13 2.7K
13:52 22.14 22.14 22.10 22.10 1.5K
13:53 22.10 22.14 22.09 22.14 16.1K
13:54 22.17 22.18 22.13 22.13 5.2K
13:56 22.14 22.14 22.11 22.11 4.8K
13:57 22.15 22.15 22.15 22.15 1.5K
13:58 22.15 22.16 22.15 22.16 14.1K
13:59 22.14 22.16 22.14 22.16 31.7K
14:00 22.15 22.16 22.14 22.14 33.3K
14:01 22.14 22.15 22.09 22.15 46.5K
14:02 22.12 22.12 22.12 22.12 11.0K
14:03 22.11 22.12 22.11 22.12 12.2K
14:04 22.15 22.15 22.06 22.06 24.4K
14:05 22.07 22.07 22.07 22.07 0.9K
14:06 22.08 22.09 22.06 22.09 11.6K
14:07 22.09 22.09 22.09 22.09 1.0K
14:08 22.10 22.10 22.10 22.10 0.9K
14:09 22.08 22.08 22.06 22.06 4.1K
14:10 22.03 22.03 22.03 22.03 2.7K
14:11 22.05 22.05 22.05 22.06 0.8K
14:12 22.07 22.07 22.05 22.05 1.3K
14:13 22.08 22.08 22.06 22.06 2.8K
14:14 22.09 22.09 22.08 22.08 4.1K
14:16 22.09 22.09 22.07 22.07 3.5K
14:17 22.03 22.03 21.97 21.97 12.9K
14:18 21.96 21.99 21.96 21.99 3.3K
14:20 22.04 22.04 22.04 22.04 0.4K
14:21 22.05 22.06 22.03 22.03 3.7K
14:22 22.00 22.00 22.00 22.00 0.6K
14:23 22.01 22.01 22.01 22.01 2.1K
14:24 22.00 22.00 22.00 22.00 2.9K
14:26 22.02 22.02 22.01 22.01 3.7K
14:27 22.01 22.02 22.01 22.02 1.8K
14:28 22.00 22.00 22.00 22.00 3.1K
14:29 22.00 22.01 22.00 22.01 0.7K
14:30 22.01 22.01 22.01 22.01 1.6K
14:31 22.03 22.05 22.03 22.05 2.1K
14:32 22.05 22.05 22.05 22.05 1.4K
14:33 22.06 22.06 22.06 22.06 1.1K
14:34 22.05 22.06 22.05 22.05 4.5K
14:35 22.05 22.05 22.05 22.05 0.3K
14:36 22.03 22.03 22.02 22.03 5.2K
14:37 22.05 22.06 22.04 22.06 4.4K
14:38 22.08 22.08 22.06 22.06 1.7K
14:39 22.07 22.07 22.07 22.07 4.2K
14:40 22.05 22.08 22.05 22.07 5.0K
14:41 22.07 22.07 22.06 22.06 9.3K
14:42 22.06 22.06 22.06 22.06 4.7K
14:43 22.05 22.06 22.05 22.05 9.8K
14:44 22.04 22.06 22.04 22.06 4.4K
14:45 22.06 22.06 22.06 22.06 0.3K
14:46 22.06 22.08 22.06 22.08 5.8K
14:47 22.11 22.11 22.10 22.09 1.1K
14:48 22.11 22.11 22.11 22.11 11.5K
14:49 22.08 22.08 22.08 22.08 1.3K
14:50 22.12 22.13 22.12 22.13 4.2K
14:51 22.08 22.08 22.07 22.07 1.2K
14:52 22.09 22.09 22.08 22.08 1.9K
14:53 22.08 22.08 22.08 22.08 0.3K
14:54 22.08 22.08 22.07 22.07 6.5K
14:55 22.06 22.06 22.06 22.06 0.5K
14:56 22.08 22.09 22.08 22.09 3.6K
14:57 22.09 22.10 22.09 22.10 0.6K
14:58 22.09 22.09 22.09 22.09 0.5K
14:59 22.10 22.10 22.06 22.06 3.2K
15:00 22.05 22.06 22.05 22.06 2.7K
15:01 22.05 22.05 22.05 22.05 2.6K
15:02 22.04 22.08 22.04 22.08 2.4K
15:03 22.08 22.08 22.08 22.08 0.2K
15:04 22.09 22.09 22.07 22.08 7.3K
15:05 22.10 22.10 22.10 22.10 2.7K
15:06 22.09 22.09 22.09 22.08 1.1K
15:07 22.06 22.07 22.06 22.07 5.6K
15:08 22.08 22.08 22.08 22.08 0.2K
15:09 22.08 22.09 22.08 22.09 7.1K
15:10 22.07 22.07 22.06 22.06 1.3K
15:11 22.07 22.07 22.07 22.07 6.8K
15:12 22.07 22.07 21.99 22.00 14.8K
15:13 21.99 22.00 21.98 22.00 2.9K
15:14 21.98 21.98 21.96 21.96 8.5K
15:15 21.94 21.94 21.86 21.89 33.5K
15:16 21.89 21.91 21.89 21.91 2.0K
15:17 21.91 21.91 21.91 21.91 2.0K
15:18 21.90 21.91 21.88 21.91 1.4K
15:19 21.89 21.89 21.89 21.89 3.7K
15:20 21.89 21.89 21.89 21.89 4.4K
15:21 21.87 21.87 21.79 21.80 29.0K
15:22 21.80 21.83 21.79 21.82 7.0K
15:23 21.81 21.82 21.81 21.81 23.4K
15:24 21.82 21.85 21.82 21.85 4.1K
15:26 21.86 21.86 21.86 21.86 2.3K
15:27 21.86 21.86 21.84 21.84 1.6K
15:28 21.88 21.88 21.88 21.88 0.7K
15:29 21.88 21.88 21.88 21.88 3.5K
15:30 21.88 21.88 21.85 21.85 4.8K
15:31 21.85 21.85 21.85 21.85 1.9K
15:32 21.87 21.88 21.87 21.88 7.4K
15:33 21.91 21.92 21.91 21.91 5.6K
15:34 21.88 21.89 21.88 21.89 2.7K
15:35 21.91 21.91 21.91 21.91 5.3K
15:36 21.90 21.90 21.90 21.90 3.4K
15:37 21.90 21.90 21.88 21.88 2.5K
15:38 21.87 21.87 21.87 21.86 4.1K
15:39 21.88 21.88 21.88 21.88 4.8K
15:40 21.88 21.88 21.88 21.88 0.4K
15:41 21.88 21.88 21.88 21.88 1.0K
15:42 21.87 21.87 21.86 21.86 2.2K
15:43 21.87 21.89 21.87 21.89 2.3K
15:44 21.90 21.90 21.88 21.89 4.8K
15:45 21.88 21.89 21.88 21.89 4.0K
15:46 21.89 21.90 21.87 21.90 1.3K
15:47 21.91 21.92 21.88 21.88 1.1K
15:48 21.89 21.89 21.89 21.88 1.8K
15:49 21.89 21.90 21.89 21.90 3.8K
15:50 21.93 21.93 21.93 21.92 0.7K
15:51 21.93 21.93 21.92 21.92 3.4K
15:52 21.91 21.91 21.91 21.91 0.7K
15:53 21.93 21.93 21.93 21.93 0.4K
15:54 21.94 21.96 21.94 21.95 6.2K
15:55 21.94 21.94 21.92 21.92 7.0K
15:56 21.92 21.93 21.92 21.93 6.4K
15:57 21.93 21.96 21.92 21.95 7.9K
15:58 21.95 21.95 21.94 21.94 3.7K
15:59 21.96 21.99 21.96 21.98 46.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし