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 19.79 19.79 19.79 19.79 57.3K
09:32 19.67 19.71 19.67 19.71 2.8K
09:33 19.74 19.74 19.72 19.72 2.0K
09:34 19.71 19.72 19.71 19.72 3.1K
09:35 19.70 19.70 19.66 19.66 1.0K
09:37 19.65 19.65 19.65 19.65 1.8K
09:40 19.66 19.66 19.66 19.66 0.9K
09:41 19.60 19.60 19.60 19.60 0.4K
09:42 19.58 19.58 19.58 19.58 3.6K
09:45 19.57 19.57 19.55 19.55 0.6K
09:46 19.53 19.53 19.52 19.52 0.2K
09:47 19.56 19.56 19.56 19.56 1.0K
09:50 19.60 19.60 19.60 19.60 0.7K
09:51 19.65 19.65 19.65 19.65 3.3K
09:52 19.69 19.69 19.69 19.69 3.4K
09:53 19.67 19.67 19.67 19.67 0.4K
09:54 19.66 19.66 19.64 19.64 2.9K
09:56 19.65 19.65 19.65 19.65 0.4K
09:57 19.65 19.65 19.65 19.65 0.1K
09:58 19.68 19.68 19.68 19.68 1.3K
09:59 19.70 19.70 19.70 19.70 0.1K
10:00 19.69 19.69 19.69 19.68 0.2K
10:03 19.65 19.65 19.65 19.65 1.2K
10:05 19.62 19.64 19.62 19.64 0.6K
10:07 19.65 19.65 19.65 19.65 1.1K
10:15 19.69 19.69 19.69 19.69 0.6K
10:16 19.68 19.68 19.66 19.66 0.9K
10:17 19.66 19.66 19.65 19.65 3.3K
10:19 19.69 19.69 19.69 19.69 1.3K
10:27 19.65 19.65 19.65 19.65 0.4K
10:28 19.62 19.63 19.61 19.61 13.7K
10:33 19.62 19.62 19.62 19.62 4.7K
10:38 19.66 19.66 19.66 19.66 1.0K
10:39 19.66 19.66 19.66 19.66 1.2K
10:40 19.65 19.67 19.65 19.67 0.4K
10:44 19.60 19.60 19.60 19.60 0.2K
10:45 19.60 19.60 19.60 19.60 2.1K
10:49 19.66 19.66 19.66 19.66 0.1K
10:52 19.60 19.60 19.60 19.60 1.2K
10:53 19.63 19.63 19.63 19.63 5.0K
10:55 19.62 19.62 19.62 19.62 0.9K
10:56 19.63 19.63 19.63 19.63 11.0K
10:58 19.63 19.63 19.63 19.63 1.6K
10:59 19.63 19.63 19.63 19.63 1.5K
11:03 19.65 19.65 19.65 19.65 2.7K
11:05 19.67 19.68 19.67 19.68 0.3K
11:06 19.70 19.70 19.70 19.70 0.3K
11:08 19.71 19.71 19.71 19.71 49.5K
11:09 19.69 19.69 19.69 19.69 1.7K
11:12 19.71 19.72 19.71 19.72 1.7K
11:16 19.74 19.76 19.74 19.76 2.0K
11:17 19.75 19.75 19.75 19.75 0.2K
11:18 19.75 19.75 19.71 19.71 1.7K
11:20 19.69 19.69 19.69 19.69 0.7K
11:22 19.68 19.68 19.68 19.68 0.2K
11:23 19.66 19.66 19.66 19.66 0.8K
11:24 19.65 19.66 19.65 19.66 1.1K
11:25 19.65 19.65 19.65 19.65 6.4K
11:33 19.35 19.35 19.35 19.35 7.2K
11:34 19.37 19.39 19.37 19.38 4.6K
11:35 19.41 19.41 19.41 19.41 0.3K
11:36 19.41 19.42 19.41 19.42 2.1K
11:38 19.43 19.43 19.43 19.43 0.3K
11:43 19.48 19.48 19.47 19.47 3.0K
11:44 19.48 19.48 19.48 19.48 0.2K
11:48 19.53 19.53 19.53 19.53 0.8K
11:50 19.53 19.53 19.53 19.53 0.6K
11:51 19.54 19.54 19.54 19.54 0.6K
11:53 19.60 19.60 19.59 19.59 2.1K
11:55 19.60 19.61 19.60 19.61 3.8K
11:57 19.62 19.62 19.62 19.62 0.1K
12:00 19.61 19.61 19.61 19.61 4.0K
12:01 19.68 19.68 19.68 19.68 0.6K
12:02 19.66 19.66 19.66 19.66 1.2K
12:07 19.64 19.64 19.64 19.64 0.8K
12:09 19.66 19.66 19.66 19.66 0.9K
12:11 19.68 19.68 19.68 19.68 0.1K
12:13 19.67 19.67 19.67 19.67 0.1K
12:14 19.69 19.71 19.69 19.71 2.3K
12:17 19.69 19.69 19.69 19.69 2.0K
12:18 19.69 19.69 19.69 19.69 0.8K
12:19 19.73 19.73 19.73 19.73 1.1K
12:20 19.69 19.69 19.69 19.69 1.3K
12:21 19.68 19.68 19.65 19.65 3.5K
12:23 19.65 19.65 19.64 19.64 3.2K
12:24 19.63 19.63 19.63 19.63 0.3K
12:26 19.59 19.59 19.59 19.59 2.7K
12:28 19.70 19.70 19.70 19.70 1.6K
12:29 19.70 19.70 19.70 19.69 0.6K
12:31 19.66 19.66 19.66 19.66 1.0K
12:32 19.67 19.67 19.67 19.67 0.2K
12:34 19.67 19.67 19.67 19.67 1.2K
12:40 19.66 19.66 19.66 19.66 8.5K
12:44 19.66 19.66 19.66 19.66 0.9K
12:47 19.68 19.68 19.68 19.68 1.4K
12:49 19.65 19.65 19.65 19.65 0.8K
12:51 19.67 19.67 19.67 19.67 1.1K
12:58 19.60 19.60 19.60 19.60 1.0K
13:00 19.61 19.61 19.61 19.61 3.0K
13:01 19.62 19.62 19.62 19.62 0.5K
13:08 19.66 19.66 19.66 19.66 0.7K
13:12 19.66 19.66 19.66 19.66 1.2K
13:22 19.69 19.69 19.69 19.69 2.5K
13:31 19.65 19.65 19.65 19.65 1.0K
13:33 19.65 19.65 19.65 19.65 0.1K
13:35 19.70 19.70 19.70 19.70 1.8K
13:37 19.69 19.69 19.69 19.69 2.6K
13:42 19.64 19.64 19.64 19.64 0.4K
13:43 19.66 19.66 19.66 19.66 0.1K
13:44 19.67 19.67 19.67 19.67 0.3K
13:49 19.66 19.66 19.66 19.66 1.2K
13:54 19.69 19.69 19.69 19.69 1.2K
14:01 19.63 19.63 19.63 19.63 0.3K
14:02 19.60 19.60 19.60 19.60 0.2K
14:06 19.63 19.64 19.63 19.64 1.0K
14:08 19.67 19.68 19.67 19.68 0.5K
14:16 19.70 19.70 19.70 19.70 0.2K
14:17 19.67 19.67 19.67 19.67 1.1K
14:25 19.69 19.69 19.69 19.69 0.5K
14:30 19.72 19.72 19.67 19.67 5.7K
14:31 19.66 19.66 19.66 19.66 3.9K
14:32 19.66 19.66 19.66 19.66 3.5K
14:42 19.68 19.68 19.68 19.68 0.1K
14:43 19.71 19.71 19.71 19.71 0.3K
14:44 19.73 19.73 19.73 19.73 3.0K
14:45 19.73 19.73 19.73 19.73 9.4K
14:50 19.81 19.81 19.81 19.81 2.8K
14:52 19.83 19.83 19.81 19.81 2.9K
14:54 19.77 19.77 19.77 19.77 1.0K
14:56 19.79 19.79 19.79 19.79 0.8K
14:57 19.80 19.81 19.80 19.81 0.9K
14:58 19.80 19.80 19.80 19.80 0.2K
14:59 19.76 19.76 19.76 19.76 1.5K
15:02 19.81 19.81 19.81 19.81 0.2K
15:03 19.81 19.81 19.81 19.81 1.0K
15:08 19.86 19.86 19.86 19.86 1.1K
15:11 19.83 19.83 19.83 19.83 0.3K
15:12 19.83 19.83 19.83 19.83 1.2K
15:15 19.85 19.85 19.85 19.85 0.2K
15:16 19.84 19.84 19.84 19.84 0.6K
15:17 19.85 19.85 19.85 19.85 0.5K
15:19 19.86 19.87 19.86 19.87 0.6K
15:22 19.91 19.91 19.91 19.91 0.5K
15:23 19.89 19.89 19.88 19.88 4.3K
15:29 19.94 19.94 19.93 19.94 2.6K
15:33 20.00 20.00 20.00 20.00 0.6K
15:35 20.04 20.05 20.04 20.05 1.6K
15:36 20.07 20.07 20.07 20.07 0.5K
15:37 20.07 20.07 20.07 20.07 0.5K
15:38 20.06 20.11 20.06 20.09 9.8K
15:39 20.13 20.13 20.13 20.13 1.2K
15:41 20.11 20.11 20.11 20.11 6.4K
15:45 19.95 19.95 19.92 19.92 1.9K
15:46 19.90 19.91 19.90 19.91 4.4K
15:47 19.91 19.91 19.91 19.91 2.8K
15:48 19.88 19.88 19.87 19.87 21.0K
15:51 19.88 19.88 19.87 19.88 9.9K
15:53 19.87 19.87 19.79 19.80 14.6K
15:54 19.83 19.83 19.83 19.83 1.6K
15:55 19.84 19.84 19.83 19.83 3.0K
15:56 19.84 19.84 19.80 19.80 3.1K
15:57 19.82 19.82 19.82 19.82 3.8K
15:58 19.83 19.83 19.83 19.83 7.5K
15:59 19.90 19.91 19.90 19.91 18.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし