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 19.11 19.11 19.11 19.11 12.3K
09:31 19.12 19.12 19.12 19.11 3.6K
09:33 19.11 19.11 19.11 19.11 0.7K
09:34 19.11 19.11 19.09 19.09 0.2K
09:35 19.10 19.10 19.10 19.10 0.8K
09:38 19.09 19.10 19.09 19.10 3.7K
09:40 19.09 19.09 19.09 19.09 1.0K
09:43 19.10 19.10 19.10 19.10 1.9K
09:46 19.14 19.14 19.14 19.14 1.5K
09:51 19.09 19.09 19.09 19.09 0.3K
09:52 19.10 19.10 19.10 19.10 2.7K
09:56 19.05 19.05 19.05 19.05 1.5K
09:57 19.03 19.03 19.03 19.03 4.7K
09:59 19.04 19.04 19.04 19.04 1.3K
10:00 19.04 19.04 19.03 19.03 16.8K
10:01 19.02 19.02 19.02 19.02 0.9K
10:02 19.03 19.05 19.03 19.05 2.5K
10:03 19.03 19.03 19.03 19.03 0.3K
10:04 19.03 19.03 19.03 19.03 4.8K
10:05 19.02 19.06 19.01 19.06 6.5K
10:07 19.07 19.07 19.07 19.07 2.7K
10:09 19.05 19.05 19.05 19.05 0.5K
10:12 19.05 19.06 19.05 19.06 3.4K
10:13 19.04 19.04 19.04 19.04 0.3K
10:15 19.07 19.07 19.07 19.07 3.6K
10:16 19.06 19.06 19.06 19.06 5.3K
10:21 19.10 19.10 19.10 19.10 3.3K
10:25 19.14 19.15 19.14 19.15 0.9K
10:28 19.06 19.06 19.06 19.06 0.8K
10:30 18.97 18.97 18.96 18.96 2.9K
10:31 18.93 18.95 18.93 18.95 10.7K
10:32 18.95 18.95 18.95 18.95 2.7K
10:33 18.98 18.98 18.98 18.98 0.3K
10:34 18.97 18.97 18.97 18.97 5.6K
10:36 18.91 18.91 18.91 18.91 2.3K
10:37 18.94 18.94 18.94 18.93 1.3K
10:39 18.93 18.93 18.92 18.92 1.8K
10:40 18.92 18.93 18.92 18.93 1.8K
10:41 18.94 18.94 18.94 18.94 0.6K
10:45 18.92 18.92 18.92 18.92 1.5K
10:46 18.93 18.93 18.93 18.93 5.2K
10:47 18.94 18.95 18.93 18.95 2.1K
10:48 18.90 18.90 18.90 18.90 1.8K
10:49 18.89 18.89 18.89 18.89 3.8K
10:54 18.92 18.92 18.92 18.92 3.5K
10:55 18.92 18.92 18.92 18.92 3.5K
10:56 18.98 18.98 18.98 18.98 8.5K
10:58 18.96 18.96 18.96 18.96 1.0K
10:59 18.95 18.95 18.95 18.95 3.1K
11:01 18.98 18.98 18.98 18.98 1.2K
11:06 19.00 19.00 19.00 19.00 0.6K
11:11 19.00 19.00 19.00 19.00 1.4K
11:12 19.00 19.00 19.00 18.99 1.3K
11:14 18.98 18.98 18.98 18.98 1.6K
11:15 18.98 18.98 18.98 18.98 0.4K
11:17 18.99 18.99 18.99 18.99 0.7K
11:18 18.99 18.99 18.99 18.99 0.5K
11:21 19.02 19.02 19.02 19.02 1.2K
11:22 19.02 19.04 19.02 19.04 0.6K
11:23 19.03 19.03 19.03 19.03 0.3K
11:28 19.03 19.03 19.02 19.02 2.2K
11:31 19.04 19.04 19.04 19.04 2.8K
11:32 19.04 19.04 19.04 19.04 0.1K
11:34 19.04 19.04 19.03 19.03 2.3K
11:44 19.01 19.01 19.01 19.01 0.3K
11:47 19.04 19.04 19.04 19.04 1.9K
11:59 19.07 19.07 19.07 19.07 0.5K
12:03 19.07 19.07 19.07 19.07 1.6K
12:07 19.06 19.06 19.06 19.06 2.6K
12:13 19.06 19.06 19.06 19.06 0.9K
12:15 19.05 19.05 19.05 19.05 2.1K
12:17 19.04 19.05 19.04 19.05 3.9K
12:22 19.07 19.08 19.07 19.08 1.2K
12:23 19.07 19.07 19.07 19.07 2.7K
12:28 19.12 19.12 19.12 19.11 4.1K
12:31 19.12 19.12 19.12 19.11 1.9K
12:34 19.12 19.12 19.12 19.12 1.1K
12:35 19.11 19.11 19.10 19.11 6.7K
12:37 19.11 19.11 19.11 19.11 1.5K
12:39 19.09 19.09 19.09 19.09 5.3K
12:43 19.08 19.08 19.08 19.08 0.6K
12:45 19.09 19.09 19.09 19.09 1.3K
12:49 19.13 19.13 19.13 19.13 0.6K
12:50 19.13 19.13 19.12 19.12 9.0K
12:51 19.12 19.12 19.12 19.12 0.9K
12:52 19.15 19.15 19.15 19.15 6.4K
12:56 19.13 19.13 19.13 19.13 0.7K
12:57 19.14 19.14 19.14 19.14 4.5K
12:59 19.15 19.15 19.15 19.15 1.1K
13:01 19.12 19.12 19.12 19.12 2.6K
13:04 19.11 19.11 19.11 19.11 3.6K
13:06 19.13 19.14 19.13 19.14 3.9K
13:08 19.14 19.16 19.14 19.16 2.1K
13:09 19.15 19.15 19.15 19.15 1.0K
13:11 19.14 19.14 19.13 19.14 10.8K
13:12 19.13 19.13 19.13 19.13 2.7K
13:18 19.12 19.12 19.12 19.12 1.1K
13:19 19.11 19.11 19.11 19.11 1.8K
13:22 19.06 19.06 19.06 19.06 6.7K
13:23 19.08 19.08 19.08 19.08 3.2K
13:24 19.10 19.10 19.10 19.10 1.0K
13:27 19.09 19.09 19.09 19.09 3.0K
13:33 19.05 19.05 19.05 19.05 3.1K
13:34 19.06 19.06 19.06 19.06 2.0K
13:35 19.06 19.06 19.06 19.06 1.5K
13:36 19.04 19.06 19.04 19.06 8.0K
13:40 19.07 19.07 19.07 19.07 0.5K
13:41 19.09 19.09 19.09 19.09 0.5K
13:44 19.07 19.07 19.07 19.07 0.1K
13:46 19.06 19.06 19.06 19.06 1.7K
13:47 19.05 19.05 19.05 19.05 0.3K
13:49 19.07 19.07 19.07 19.07 5.6K
13:50 19.07 19.08 19.07 19.08 1.3K
13:53 19.09 19.09 19.09 19.09 1.3K
13:55 19.08 19.08 19.08 19.08 0.3K
13:59 19.11 19.11 19.10 19.10 0.8K
14:00 19.11 19.11 19.11 19.11 0.5K
14:01 19.11 19.11 19.11 19.12 0.7K
14:02 19.14 19.14 19.12 19.12 4.0K
14:07 19.16 19.16 19.16 19.16 0.3K
14:08 19.23 19.35 19.23 19.35 53.3K
14:09 19.37 19.43 19.37 19.43 57.9K
14:10 19.42 19.42 19.41 19.41 11.4K
14:11 19.47 19.51 19.47 19.47 23.7K
14:12 19.48 19.48 19.48 19.48 6.3K
14:13 19.46 19.46 19.46 19.46 0.1K
14:14 19.46 19.46 19.46 19.46 0.6K
14:15 19.49 19.49 19.47 19.47 4.2K
14:16 19.46 19.46 19.46 19.46 1.7K
14:17 19.48 19.48 19.48 19.48 0.8K
14:18 19.47 19.47 19.47 19.47 5.3K
14:20 19.46 19.46 19.46 19.46 3.3K
14:25 19.52 19.52 19.48 19.48 10.5K
14:27 19.50 19.51 19.50 19.51 3.4K
14:28 19.51 19.51 19.51 19.51 1.4K
14:30 19.52 19.52 19.50 19.50 4.3K
14:31 19.49 19.49 19.49 19.49 2.8K
14:32 19.47 19.47 19.46 19.46 1.5K
14:33 19.48 19.48 19.48 19.48 0.8K
14:34 19.47 19.47 19.47 19.47 5.3K
14:35 19.48 19.48 19.48 19.48 0.6K
14:36 19.49 19.50 19.49 19.50 2.4K
14:38 19.49 19.49 19.49 19.49 0.6K
14:40 19.48 19.48 19.48 19.48 0.1K
14:42 19.45 19.45 19.45 19.45 1.4K
14:43 19.45 19.45 19.45 19.45 2.2K
14:47 19.46 19.47 19.46 19.47 3.4K
14:50 19.47 19.47 19.46 19.46 0.8K
14:51 19.48 19.49 19.48 19.49 1.1K
14:55 19.48 19.49 19.48 19.49 1.7K
14:56 19.48 19.49 19.48 19.49 2.8K
14:57 19.49 19.49 19.49 19.49 0.4K
14:58 19.50 19.50 19.50 19.50 1.9K
15:00 19.51 19.51 19.51 19.51 1.3K
15:01 19.50 19.50 19.50 19.50 0.3K
15:02 19.52 19.52 19.51 19.50 0.6K
15:03 19.51 19.51 19.51 19.51 1.8K
15:04 19.52 19.52 19.51 19.52 1.7K
15:05 19.53 19.53 19.52 19.52 1.9K
15:06 19.52 19.52 19.52 19.52 0.9K
15:07 19.54 19.54 19.54 19.54 2.4K
15:11 19.52 19.52 19.52 19.52 0.8K
15:14 19.54 19.55 19.54 19.55 1.2K
15:15 19.53 19.55 19.53 19.55 3.8K
15:18 19.56 19.60 19.56 19.60 10.1K
15:19 19.60 19.64 19.60 19.64 8.1K
15:21 19.66 19.66 19.66 19.66 2.0K
15:22 19.67 19.67 19.64 19.64 5.8K
15:23 19.64 19.64 19.64 19.64 3.2K
15:24 19.65 19.69 19.65 19.68 6.8K
15:25 19.68 19.68 19.67 19.67 2.1K
15:26 19.65 19.65 19.65 19.65 1.7K
15:27 19.66 19.67 19.65 19.67 4.2K
15:28 19.67 19.68 19.67 19.68 2.3K
15:29 19.69 19.69 19.69 19.68 3.3K
15:30 19.69 19.70 19.68 19.69 9.5K
15:31 19.69 19.69 19.69 19.69 1.8K
15:33 19.67 19.67 19.67 19.67 0.1K
15:34 19.64 19.64 19.64 19.64 0.5K
15:35 19.66 19.66 19.66 19.66 2.1K
15:36 19.66 19.66 19.65 19.66 3.2K
15:37 19.65 19.74 19.65 19.68 52.1K
15:38 19.68 19.69 19.68 19.68 17.8K
15:39 19.67 19.69 19.67 19.69 4.1K
15:40 19.71 19.77 19.71 19.77 11.4K
15:41 19.77 19.80 19.77 19.80 6.4K
15:42 19.79 19.79 19.78 19.78 4.2K
15:43 19.78 19.79 19.78 19.78 6.4K
15:44 19.80 19.83 19.80 19.83 4.9K
15:45 19.83 19.83 19.78 19.79 4.9K
15:46 19.78 19.78 19.78 19.78 8.4K
15:47 19.78 19.79 19.78 19.79 10.0K
15:48 19.78 19.81 19.78 19.81 2.8K
15:49 19.81 19.82 19.80 19.81 2.6K
15:50 19.81 19.83 19.81 19.83 10.2K
15:51 19.86 19.95 19.86 19.94 27.9K
15:52 19.96 20.00 19.96 19.98 20.8K
15:53 19.98 20.01 19.98 20.01 14.3K
15:54 19.99 20.05 19.99 20.04 13.9K
15:55 20.03 20.03 19.87 19.87 21.7K
15:56 19.89 19.89 19.82 19.86 22.0K
15:57 19.84 19.87 19.82 19.82 6.4K
15:58 19.82 19.85 19.82 19.84 27.3K
15:59 19.84 19.86 19.81 19.86 50.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし