Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ アメリカ →
32.43
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 20.25 20.25 20.23 20.23 21.1K
09:31 20.15 20.17 20.15 20.17 0.2K
09:32 20.11 20.11 20.11 20.11 0.4K
09:33 20.09 20.09 20.09 20.09 0.1K
09:34 20.03 20.03 20.03 20.03 6.8K
09:35 20.06 20.06 20.06 20.06 0.1K
09:36 20.08 20.08 19.98 19.98 1.6K
09:37 20.02 20.02 20.02 20.02 0.3K
09:39 20.01 20.01 20.01 20.01 0.1K
09:41 20.02 20.02 20.02 20.01 2.0K
09:43 20.04 20.04 20.04 20.04 3.6K
09:55 20.14 20.14 20.14 20.14 0.1K
09:59 20.16 20.16 20.16 20.16 0.7K
10:00 20.16 20.16 20.16 20.16 1.1K
10:01 20.15 20.15 20.15 20.15 0.1K
10:02 20.19 20.19 20.19 20.19 0.2K
10:03 20.23 20.23 20.23 20.23 2.8K
10:04 20.23 20.23 20.23 20.23 1.0K
10:07 20.25 20.25 20.22 20.22 1.5K
10:09 20.25 20.26 20.25 20.26 0.8K
10:10 20.28 20.30 20.28 20.30 0.9K
10:11 20.31 20.33 20.31 20.31 3.2K
10:17 20.32 20.32 20.29 20.29 0.9K
10:19 20.33 20.33 20.33 20.33 0.2K
10:21 20.27 20.27 20.25 20.25 1.4K
10:22 20.09 20.10 20.09 20.10 2.4K
10:24 20.04 20.04 20.04 20.04 0.1K
10:26 19.86 19.90 19.86 19.90 3.7K
10:27 19.94 19.94 19.90 19.90 4.8K
10:28 19.93 19.93 19.93 19.93 1.0K
10:31 19.91 19.91 19.91 19.91 0.3K
10:32 19.88 19.88 19.88 19.88 1.0K
10:33 19.78 19.78 19.78 19.78 0.1K
10:34 19.72 19.72 19.72 19.72 3.0K
10:35 19.78 19.78 19.68 19.68 2.3K
10:36 19.64 19.67 19.59 19.67 9.9K
10:37 19.61 19.61 19.61 19.61 0.5K
10:38 19.59 19.62 19.59 19.62 0.8K
10:39 19.58 19.58 19.58 19.58 0.2K
10:42 19.51 19.51 19.51 19.51 4.3K
10:43 19.39 19.40 19.39 19.40 1.3K
10:44 19.25 19.53 19.25 19.53 12.4K
10:45 19.55 19.55 19.44 19.44 2.4K
10:46 19.55 19.59 19.55 19.59 3.1K
10:47 19.69 19.69 19.69 19.68 0.2K
10:50 19.53 19.53 19.51 19.51 2.3K
10:51 19.52 19.58 19.52 19.58 1.6K
10:52 19.56 19.56 19.56 19.56 1.2K
10:54 19.61 19.61 19.61 19.61 1.3K
10:57 19.49 19.49 19.49 19.49 0.4K
11:03 19.48 19.48 19.48 19.48 2.8K
11:07 19.38 19.38 19.38 19.38 0.1K
11:09 19.45 19.45 19.45 19.45 0.4K
11:11 19.44 19.53 19.44 19.53 1.8K
11:12 19.59 19.61 19.59 19.61 1.0K
11:18 19.79 19.84 19.79 19.84 0.8K
11:19 19.85 19.85 19.81 19.81 1.5K
11:22 19.83 19.83 19.83 19.83 0.3K
11:28 19.69 19.69 19.69 19.69 0.2K
11:29 19.69 19.69 19.69 19.69 0.4K
11:32 19.73 19.73 19.73 19.73 2.3K
11:40 19.72 19.73 19.72 19.73 8.3K
11:41 19.75 19.75 19.75 19.75 0.3K
11:43 19.68 19.68 19.68 19.68 0.1K
11:44 19.70 19.70 19.69 19.69 0.6K
11:46 19.63 19.63 19.63 19.63 1.3K
11:48 19.60 19.60 19.60 19.60 1.8K
11:49 19.60 19.60 19.60 19.60 0.6K
11:50 19.58 19.58 19.58 19.57 0.3K
11:53 19.59 19.61 19.59 19.61 1.5K
11:54 19.59 19.59 19.59 19.59 2.5K
11:55 19.58 19.59 19.58 19.59 4.1K
11:56 19.65 19.65 19.65 19.65 0.2K
11:57 19.64 19.64 19.64 19.64 0.5K
12:00 19.64 19.65 19.61 19.61 4.4K
12:08 19.62 19.62 19.62 19.62 10.6K
12:09 19.55 19.56 19.55 19.56 4.6K
12:10 19.52 19.52 19.52 19.52 2.4K
12:18 19.49 19.49 19.48 19.49 2.1K
12:19 19.48 19.48 19.43 19.43 5.8K
12:20 19.41 19.41 19.39 19.39 1.4K
12:21 19.45 19.45 19.45 19.45 1.6K
12:22 19.44 19.44 19.44 19.44 0.5K
12:23 19.45 19.45 19.45 19.45 1.0K
12:24 19.43 19.43 19.43 19.43 0.2K
12:25 19.48 19.49 19.48 19.49 2.0K
12:26 19.49 19.49 19.45 19.45 2.5K
12:27 19.42 19.42 19.41 19.42 2.9K
12:29 19.42 19.42 19.42 19.42 0.8K
12:30 19.41 19.41 19.40 19.41 3.0K
12:31 19.39 19.39 19.33 19.33 3.8K
12:32 19.31 19.31 19.31 19.31 2.2K
12:33 19.24 19.24 19.22 19.22 0.4K
12:34 19.25 19.25 19.25 19.25 0.7K
12:35 19.22 19.22 19.22 19.22 2.6K
12:37 19.13 19.13 19.13 19.13 1.2K
12:38 19.12 19.12 19.12 19.12 0.8K
12:39 19.08 19.09 19.05 19.05 4.2K
12:40 19.06 19.11 19.06 19.11 15.9K
12:41 19.13 19.17 19.13 19.17 7.0K
12:42 19.17 19.17 19.13 19.13 1.1K
12:43 19.14 19.15 19.13 19.15 2.1K
12:44 19.11 19.13 19.11 19.13 1.7K
12:45 19.12 19.12 19.11 19.11 3.8K
12:46 19.13 19.17 19.13 19.15 3.4K
12:47 19.16 19.16 19.12 19.12 1.7K
12:49 19.18 19.18 19.13 19.13 3.2K
12:50 19.13 19.15 19.13 19.15 0.8K
12:52 19.18 19.18 19.18 19.18 0.1K
12:53 19.15 19.17 19.15 19.17 3.6K
12:54 19.18 19.18 19.17 19.17 5.4K
12:56 19.21 19.21 19.16 19.18 5.6K
12:57 19.17 19.18 19.16 19.18 4.0K
12:58 19.18 19.18 19.17 19.17 7.1K
12:59 19.16 19.17 19.16 19.17 0.5K
13:00 19.15 19.15 19.15 19.15 0.5K
13:01 19.13 19.13 19.13 19.13 1.5K
13:02 19.10 19.11 19.10 19.11 31.8K
13:03 19.13 19.13 19.11 19.12 6.2K
13:04 19.09 19.09 19.09 19.09 1.1K
13:05 19.11 19.17 19.11 19.17 1.9K
13:08 19.22 19.22 19.22 19.22 0.4K
13:09 19.20 19.20 19.20 19.20 1.0K
13:10 19.16 19.16 19.16 19.16 0.8K
13:11 19.17 19.17 19.15 19.15 12.3K
13:13 19.18 19.18 19.17 19.17 5.2K
13:14 19.16 19.16 19.16 19.16 0.3K
13:16 19.20 19.20 19.20 19.20 0.1K
13:17 19.20 19.20 19.20 19.20 0.1K
13:19 19.23 19.23 19.23 19.23 2.5K
13:21 19.23 19.23 19.22 19.23 1.9K
13:23 19.28 19.28 19.26 19.26 4.5K
13:24 19.26 19.26 19.23 19.26 2.8K
13:25 19.26 19.27 19.26 19.27 0.4K
13:26 19.27 19.27 19.27 19.27 0.6K
13:27 19.24 19.24 19.24 19.24 2.2K
13:29 19.23 19.23 19.23 19.23 0.9K
13:30 19.22 19.22 19.22 19.22 0.5K
13:31 19.18 19.19 19.15 19.15 3.8K
13:32 19.18 19.18 19.18 19.18 0.5K
13:33 19.19 19.20 19.19 19.20 1.7K
13:35 19.19 19.19 19.19 19.19 1.1K
13:36 19.21 19.21 19.21 19.20 0.4K
13:37 19.24 19.26 19.24 19.26 2.2K
13:38 19.27 19.27 19.27 19.27 1.8K
13:39 19.25 19.25 19.24 19.24 4.0K
13:40 19.27 19.27 19.27 19.27 0.6K
13:43 19.24 19.24 19.24 19.24 0.2K
13:44 19.23 19.23 19.23 19.23 1.0K
13:45 19.22 19.22 19.22 19.22 0.8K
13:46 19.25 19.25 19.25 19.25 1.4K
13:51 19.22 19.22 19.22 19.22 0.2K
13:52 19.22 19.22 19.22 19.22 0.1K
13:53 19.23 19.23 19.23 19.23 0.1K
13:55 19.24 19.24 19.24 19.24 0.7K
13:56 19.24 19.24 19.22 19.22 0.6K
13:57 19.20 19.20 19.20 19.20 0.5K
13:59 19.20 19.20 19.20 19.20 1.0K
14:00 19.18 19.18 19.17 19.17 0.7K
14:02 19.22 19.22 19.22 19.22 0.5K
14:05 19.20 19.20 19.20 19.20 0.5K
14:06 19.24 19.24 19.24 19.24 0.2K
14:07 19.21 19.21 19.21 19.21 0.1K
14:08 19.21 19.21 19.21 19.21 1.7K
14:11 19.18 19.20 19.18 19.21 1.0K
14:12 19.21 19.21 19.20 19.20 0.3K
14:14 19.21 19.21 19.21 19.21 0.1K
14:15 19.17 19.17 19.14 19.14 1.6K
14:16 19.11 19.14 19.11 19.14 1.5K
14:17 19.10 19.10 19.08 19.08 1.6K
14:18 19.08 19.08 19.06 19.06 0.6K
14:19 19.03 19.03 19.03 19.03 1.0K
14:20 19.02 19.02 19.02 19.02 0.3K
14:21 19.02 19.02 19.02 19.02 0.2K
14:22 19.02 19.02 19.02 19.02 0.6K
14:23 19.01 19.01 19.01 19.01 0.7K
14:24 18.98 18.99 18.98 18.99 1.4K
14:26 18.92 18.92 18.92 18.92 5.1K
14:27 18.95 18.95 18.95 18.95 1.0K
14:28 19.00 19.00 18.99 18.99 6.0K
14:29 18.99 18.99 18.99 18.99 1.6K
14:31 18.98 18.98 18.97 18.97 2.5K
14:32 18.99 18.99 18.99 18.99 0.3K
14:33 19.03 19.03 19.03 19.03 0.5K
14:34 19.03 19.03 19.03 19.03 0.3K
14:35 19.01 19.04 19.01 19.04 2.5K
14:37 19.01 19.01 18.96 18.96 8.6K
14:38 18.91 18.91 18.91 18.91 0.1K
14:40 18.89 18.89 18.87 18.87 3.1K
14:41 18.86 18.86 18.84 18.84 2.5K
14:43 18.88 18.89 18.88 18.89 1.6K
14:45 18.85 18.85 18.85 18.85 0.9K
14:46 18.83 18.87 18.83 18.83 2.5K
14:47 18.80 18.80 18.80 18.80 1.8K
14:48 18.83 18.83 18.83 18.83 0.8K
14:49 18.86 18.87 18.81 18.81 8.5K
14:50 18.83 18.86 18.83 18.86 3.4K
14:51 18.96 18.96 18.95 18.95 7.2K
14:52 18.95 18.95 18.92 18.92 5.4K
14:53 18.94 18.95 18.94 18.93 11.9K
14:54 18.88 18.88 18.88 18.88 1.0K
14:55 18.87 18.88 18.87 18.88 12.3K
14:56 18.90 18.91 18.90 18.91 10.4K
14:57 18.93 18.93 18.92 18.92 3.7K
14:58 18.92 18.93 18.92 18.93 0.8K
14:59 18.90 18.91 18.90 18.90 3.2K
15:00 18.94 18.94 18.94 18.94 0.9K
15:01 18.94 18.94 18.94 18.93 1.2K
15:02 18.92 18.93 18.92 18.93 4.7K
15:03 18.96 18.97 18.96 18.97 8.5K
15:04 18.96 19.00 18.96 18.98 13.1K
15:05 19.00 19.00 19.00 19.00 3.3K
15:06 19.03 19.03 19.03 19.03 4.5K
15:07 19.02 19.02 19.01 19.01 3.2K
15:08 19.01 19.01 19.00 19.00 1.7K
15:09 19.00 19.00 19.00 19.00 3.2K
15:10 19.01 19.01 18.99 19.00 2.3K
15:12 19.04 19.06 19.04 19.06 1.0K
15:13 19.06 19.06 19.03 19.05 3.2K
15:14 19.04 19.04 19.04 19.04 0.2K
15:15 19.02 19.02 19.02 19.02 2.9K
15:16 19.04 19.04 19.01 19.01 2.2K
15:17 19.03 19.04 19.03 19.04 1.6K
15:18 19.02 19.03 19.02 19.03 3.8K
15:20 19.01 19.01 19.00 19.00 1.7K
15:21 18.98 18.98 18.93 18.93 2.7K
15:22 18.93 18.93 18.93 18.93 0.8K
15:23 18.91 18.92 18.91 18.92 0.2K
15:24 18.93 18.93 18.92 18.92 5.6K
15:25 18.92 18.92 18.92 18.92 0.1K
15:27 18.96 18.99 18.96 18.99 1.6K
15:29 19.01 19.03 19.01 19.02 1.9K
15:30 19.03 19.03 19.01 19.01 0.6K
15:31 19.02 19.02 18.99 18.99 4.2K
15:32 19.01 19.03 19.01 19.03 3.3K
15:33 19.05 19.05 19.04 19.05 1.0K
15:34 19.07 19.07 19.04 19.04 2.9K
15:35 19.02 19.02 19.02 19.02 1.3K
15:36 19.00 19.00 19.00 19.00 1.6K
15:37 18.98 19.00 18.98 19.00 7.1K
15:38 18.96 18.96 18.95 18.95 1.4K
15:39 18.95 18.95 18.95 18.95 0.2K
15:40 18.93 18.93 18.93 18.93 0.6K
15:41 18.90 18.92 18.90 18.92 2.0K
15:42 18.89 18.89 18.88 18.88 6.9K
15:43 18.88 18.95 18.88 18.95 18.5K
15:44 18.96 18.96 18.96 18.96 11.4K
15:45 18.97 18.97 18.94 18.94 4.0K
15:46 18.94 18.95 18.94 18.95 1.9K
15:47 18.96 18.97 18.96 18.96 1.8K
15:48 18.93 18.93 18.92 18.92 2.6K
15:50 18.90 18.92 18.90 18.90 4.8K
15:52 18.89 18.89 18.85 18.85 6.8K
15:53 18.85 18.86 18.82 18.84 21.9K
15:54 18.84 18.86 18.83 18.86 3.3K
15:55 18.84 18.85 18.84 18.85 0.4K
15:56 18.84 18.84 18.82 18.82 1.3K
15:57 18.83 18.83 18.82 18.82 2.8K
15:58 18.82 18.82 18.82 18.82 0.1K
15:59 18.83 18.85 18.82 18.85 7.5K
16:00 18.86 18.86 18.86 18.86 5.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし