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 19.63 19.65 19.63 19.63 10.5K
09:31 19.63 19.63 19.63 19.63 2.7K
09:32 19.63 19.63 19.63 19.63 0.3K
09:33 19.65 19.65 19.65 19.65 1.6K
09:34 19.69 19.70 19.69 19.70 6.0K
09:36 19.69 19.69 19.69 19.69 0.9K
09:37 19.71 19.71 19.71 19.71 0.3K
09:42 19.75 19.75 19.74 19.74 2.0K
09:44 19.75 19.75 19.75 19.75 0.4K
09:45 19.74 19.74 19.74 19.74 3.3K
09:49 19.70 19.70 19.70 19.70 5.4K
09:57 19.69 19.69 19.69 19.69 0.8K
09:58 19.68 19.68 19.68 19.68 0.1K
09:59 19.70 19.70 19.70 19.70 0.1K
10:03 19.75 19.75 19.75 19.74 0.1K
10:07 19.76 19.76 19.76 19.76 4.6K
10:09 19.78 19.78 19.78 19.78 0.7K
10:10 19.76 19.76 19.76 19.76 0.3K
10:12 19.78 19.78 19.78 19.78 0.9K
10:13 19.79 19.79 19.79 19.79 9.5K
10:14 19.80 19.80 19.80 19.80 1.3K
10:16 19.84 19.84 19.84 19.84 1.7K
10:17 19.82 19.84 19.82 19.82 1.3K
10:18 19.83 19.83 19.83 19.83 0.2K
10:19 19.83 19.84 19.83 19.84 3.2K
10:32 19.81 19.81 19.81 19.81 0.6K
10:33 19.83 19.83 19.83 19.83 1.7K
10:34 19.85 19.85 19.84 19.84 2.4K
10:36 19.84 19.84 19.84 19.84 2.5K
10:38 19.86 19.86 19.86 19.86 0.1K
10:43 19.85 19.85 19.85 19.85 0.2K
10:48 19.84 19.84 19.84 19.84 0.2K
10:50 19.86 19.86 19.86 19.86 2.8K
10:56 19.83 19.83 19.83 19.83 4.2K
11:03 19.86 19.86 19.86 19.86 4.1K
11:06 19.88 19.88 19.88 19.88 0.5K
11:07 19.87 19.87 19.87 19.87 2.0K
11:08 19.89 19.89 19.89 19.89 1.1K
11:10 19.86 19.86 19.86 19.86 0.5K
11:11 19.88 19.88 19.88 19.88 3.1K
11:14 19.85 19.85 19.85 19.85 0.1K
11:15 19.88 19.88 19.88 19.88 1.2K
11:23 19.76 19.76 19.76 19.76 1.1K
11:27 19.71 19.71 19.71 19.71 2.2K
11:44 19.74 19.74 19.74 19.74 0.2K
11:45 19.72 19.72 19.71 19.71 1.2K
11:50 19.63 19.63 19.59 19.59 5.1K
11:51 19.57 19.57 19.57 19.57 4.0K
11:54 19.54 19.54 19.52 19.52 7.3K
11:55 19.53 19.53 19.53 19.53 1.5K
12:02 19.53 19.53 19.53 19.53 2.8K
12:21 19.63 19.63 19.63 19.63 2.0K
12:28 19.66 19.66 19.66 19.66 0.5K
12:31 19.62 19.62 19.62 19.62 13.0K
12:32 19.63 19.63 19.63 19.63 0.2K
12:35 19.62 19.62 19.62 19.62 1.0K
12:42 19.64 19.64 19.64 19.64 1.7K
12:43 19.65 19.65 19.65 19.65 3.8K
12:49 19.65 19.65 19.65 19.65 3.2K
12:50 19.65 19.65 19.65 19.65 0.3K
12:54 19.65 19.65 19.65 19.65 0.8K
12:58 19.67 19.67 19.67 19.67 1.0K
12:59 19.68 19.68 19.68 19.68 0.8K
13:02 19.69 19.69 19.69 19.69 2.2K
13:05 19.71 19.71 19.71 19.71 1.4K
13:13 19.72 19.72 19.72 19.72 0.3K
13:25 19.80 19.80 19.80 19.80 0.8K
13:26 19.81 19.81 19.81 19.81 1.0K
13:27 19.83 19.83 19.83 19.83 1.2K
13:36 19.82 19.82 19.82 19.82 10.0K
13:39 19.84 19.84 19.84 19.84 2.1K
13:51 19.85 19.85 19.85 19.85 0.2K
13:53 19.84 19.84 19.84 19.84 1.5K
14:04 19.82 19.82 19.82 19.82 1.2K
14:05 19.78 19.78 19.75 19.75 3.0K
14:09 19.73 19.73 19.73 19.73 5.0K
14:11 19.74 19.74 19.74 19.74 0.4K
14:20 19.70 19.70 19.70 19.70 2.5K
14:21 19.69 19.69 19.69 19.69 1.0K
14:23 19.67 19.67 19.67 19.67 0.9K
14:27 19.58 19.59 19.58 19.59 1.2K
14:39 19.66 19.66 19.66 19.66 3.6K
14:43 19.58 19.58 19.58 19.58 1.1K
14:44 19.55 19.55 19.55 19.55 0.1K
14:47 19.50 19.50 19.50 19.50 0.2K
14:48 19.53 19.53 19.53 19.53 1.0K
14:56 19.61 19.61 19.61 19.61 0.2K
15:00 19.62 19.62 19.62 19.62 0.2K
15:03 19.64 19.64 19.64 19.64 1.2K
15:06 19.61 19.61 19.61 19.61 0.5K
15:07 19.62 19.62 19.62 19.62 1.0K
15:08 19.60 19.60 19.60 19.60 1.5K
15:10 19.61 19.61 19.61 19.61 8.6K
15:11 19.60 19.60 19.60 19.60 1.5K
15:17 19.64 19.64 19.64 19.64 0.6K
15:19 19.63 19.63 19.63 19.63 0.7K
15:20 19.64 19.64 19.64 19.64 1.1K
15:24 19.63 19.63 19.63 19.63 1.0K
15:25 19.64 19.64 19.63 19.63 4.1K
15:26 19.63 19.63 19.63 19.63 4.4K
15:30 19.62 19.62 19.62 19.62 1.2K
15:31 19.63 19.63 19.63 19.63 1.6K
15:35 19.61 19.61 19.61 19.61 4.7K
15:42 19.55 19.58 19.55 19.58 9.1K
15:44 19.54 19.54 19.54 19.54 0.6K
15:45 19.48 19.50 19.44 19.44 5.2K
15:46 19.46 19.46 19.46 19.45 1.0K
15:48 19.44 19.44 19.44 19.44 1.6K
15:49 19.42 19.43 19.36 19.36 18.5K
15:50 19.37 19.39 19.37 19.39 3.2K
15:51 19.39 19.39 19.35 19.35 6.2K
15:52 19.31 19.31 19.31 19.31 1.3K
15:53 19.32 19.33 19.32 19.33 9.5K
15:54 19.34 19.34 19.34 19.34 1.8K
15:55 19.36 19.36 19.35 19.35 4.2K
15:56 19.35 19.36 19.35 19.36 2.3K
15:57 19.36 19.36 19.36 19.36 1.8K
15:58 19.36 19.36 19.34 19.34 8.2K
15:59 19.33 19.35 19.33 19.34 30.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし