Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ アメリカ →
28.89
最終更新: 2025-09-26
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 11.29 11.29 11.29 11.29 17.1K
09:31 11.26 11.27 11.26 11.27 3.2K
09:33 11.29 11.29 11.29 11.29 0.1K
09:35 11.30 11.30 11.29 11.29 1.6K
09:36 11.29 11.29 11.29 11.29 1.1K
09:37 11.31 11.31 11.31 11.31 1.2K
09:39 11.31 11.31 11.31 11.31 0.8K
09:44 11.31 11.31 11.31 11.31 0.1K
09:46 11.27 11.27 11.27 11.27 0.9K
09:52 11.29 11.29 11.29 11.29 0.1K
09:57 11.27 11.27 11.27 11.27 3.9K
09:59 11.24 11.24 11.24 11.24 0.2K
10:01 11.26 11.26 11.26 11.26 4.0K
10:06 11.28 11.28 11.28 11.28 0.1K
10:11 11.30 11.30 11.30 11.30 0.5K
10:16 11.29 11.29 11.29 11.29 1.0K
10:17 11.27 11.27 11.27 11.27 0.1K
10:19 11.27 11.27 11.27 11.27 3.2K
10:21 11.31 11.31 11.31 11.31 2.4K
10:31 11.42 11.42 11.42 11.42 3.1K
10:38 11.40 11.40 11.40 11.40 1.0K
10:43 11.42 11.42 11.42 11.42 6.0K
10:53 11.44 11.44 11.44 11.44 2.8K
10:56 11.39 11.39 11.39 11.39 2.0K
10:57 11.41 11.41 11.41 11.41 0.2K
11:01 11.41 11.41 11.41 11.41 5.8K
11:15 11.41 11.41 11.41 11.41 1.1K
11:19 11.44 11.44 11.44 11.44 2.6K
11:22 11.44 11.44 11.44 11.44 3.5K
11:24 11.47 11.47 11.47 11.47 0.3K
11:25 11.55 11.55 11.54 11.54 8.5K
11:26 11.53 11.53 11.53 11.53 4.9K
11:29 11.51 11.51 11.51 11.51 1.8K
11:31 11.47 11.47 11.47 11.47 0.8K
11:35 11.46 11.46 11.46 11.46 3.3K
11:44 11.42 11.42 11.42 11.42 1.8K
11:46 11.41 11.41 11.41 11.41 1.5K
11:47 11.42 11.42 11.42 11.42 0.1K
11:53 11.42 11.42 11.42 11.42 2.4K
12:03 11.41 11.41 11.41 11.41 0.3K
12:08 11.42 11.42 11.42 11.42 3.2K
12:09 11.45 11.45 11.45 11.45 1.5K
12:17 11.41 11.41 11.41 11.41 2.5K
12:23 11.34 11.34 11.34 11.34 4.2K
12:31 11.37 11.37 11.37 11.37 0.9K
12:33 11.37 11.37 11.37 11.37 4.1K
12:50 11.36 11.36 11.36 11.36 4.0K
13:06 11.43 11.43 11.43 11.43 0.6K
13:11 11.42 11.42 11.42 11.42 4.0K
13:13 11.44 11.44 11.44 11.44 2.4K
13:16 11.45 11.45 11.45 11.45 3.4K
13:25 11.50 11.51 11.50 11.51 6.2K
13:26 11.50 11.50 11.50 11.50 0.2K
13:30 11.47 11.52 11.47 11.49 32.5K
13:31 11.43 11.43 11.43 11.43 4.3K
13:32 11.44 11.44 11.44 11.44 1.2K
13:35 11.44 11.44 11.44 11.44 0.7K
13:36 11.45 11.45 11.45 11.45 0.1K
13:39 11.45 11.45 11.45 11.45 1.7K
13:40 11.38 11.38 11.35 11.35 5.8K
13:41 11.31 11.31 11.31 11.31 9.1K
13:45 11.32 11.32 11.32 11.32 0.2K
13:46 11.28 11.29 11.28 11.29 2.4K
13:47 11.29 11.29 11.29 11.29 3.6K
13:50 11.21 11.21 11.15 11.15 11.3K
13:51 11.18 11.18 11.15 11.15 8.9K
13:53 11.21 11.21 11.20 11.20 6.0K
13:54 11.17 11.17 11.17 11.17 3.7K
13:55 11.17 11.17 11.17 11.17 4.2K
13:56 11.14 11.14 11.14 11.14 3.4K
13:57 11.12 11.12 11.07 11.07 6.9K
13:58 11.08 11.09 11.08 11.08 3.3K
13:59 11.09 11.09 11.08 11.08 5.9K
14:00 11.13 11.13 11.11 11.11 12.5K
14:01 11.09 11.09 11.07 11.08 2.7K
14:02 11.09 11.09 11.09 11.09 3.0K
14:04 11.11 11.11 11.11 11.11 8.3K
14:05 11.15 11.15 11.15 11.15 0.2K
14:06 11.16 11.16 11.16 11.16 3.7K
14:07 11.14 11.14 11.14 11.14 1.9K
14:08 11.14 11.14 11.14 11.14 0.2K
14:09 11.11 11.14 11.11 11.14 0.5K
14:10 11.23 11.23 11.23 11.23 1.7K
14:11 11.24 11.24 11.24 11.24 0.5K
14:14 11.23 11.26 11.23 11.26 3.3K
14:15 11.24 11.24 11.24 11.24 0.6K
14:16 11.23 11.23 11.23 11.23 0.6K
14:22 11.21 11.21 11.21 11.21 3.9K
14:23 11.27 11.27 11.27 11.27 0.5K
14:24 11.23 11.24 11.23 11.24 4.8K
14:25 11.25 11.25 11.25 11.25 0.9K
14:28 11.31 11.31 11.31 11.31 2.5K
14:32 11.27 11.27 11.27 11.27 4.0K
14:33 11.27 11.27 11.27 11.27 2.5K
14:38 11.24 11.24 11.24 11.24 1.6K
14:39 11.22 11.22 11.22 11.22 0.8K
14:40 11.21 11.22 11.21 11.22 0.6K
14:42 11.18 11.18 11.18 11.18 0.9K
14:43 11.18 11.18 11.18 11.18 1.2K
14:49 11.18 11.18 11.18 11.18 3.6K
14:52 11.20 11.20 11.20 11.20 1.0K
14:53 11.19 11.19 11.19 11.19 0.7K
14:56 11.23 11.23 11.23 11.23 1.4K
14:59 11.22 11.22 11.22 11.22 0.9K
15:05 11.21 11.22 11.21 11.22 4.6K
15:09 11.21 11.21 11.21 11.21 0.7K
15:11 11.19 11.19 11.18 11.18 3.6K
15:16 11.24 11.24 11.23 11.23 3.7K
15:18 11.22 11.22 11.22 11.22 2.3K
15:20 11.18 11.18 11.18 11.18 2.5K
15:25 11.15 11.15 11.15 11.15 1.7K
15:30 11.15 11.15 11.15 11.15 3.9K
15:31 11.14 11.14 11.14 11.14 6.1K
15:38 11.15 11.16 11.15 11.16 9.9K
15:50 11.31 11.39 11.31 11.39 13.8K
15:51 11.35 11.37 11.35 11.37 1.5K
15:52 11.36 11.36 11.36 11.36 2.4K
15:53 11.36 11.36 11.36 11.36 0.4K
15:54 11.40 11.40 11.40 11.40 1.0K
15:55 11.38 11.41 11.38 11.41 7.0K
15:56 11.42 11.42 11.42 11.42 1.2K
15:57 11.42 11.42 11.40 11.40 6.1K
15:58 11.39 11.39 11.39 11.39 1.5K
15:59 11.39 11.39 11.37 11.37 6.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし