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 31.19 31.19 31.19 31.19 48.9K
09:32 31.16 31.19 31.12 31.16 14.7K
09:33 31.15 31.15 31.13 31.14 10.6K
09:34 31.15 31.24 31.15 31.24 2.3K
09:35 31.28 31.31 31.26 31.27 30.7K
09:36 31.25 31.25 31.16 31.16 13.4K
09:37 31.19 31.19 31.16 31.16 17.3K
09:38 31.16 31.16 31.14 31.14 6.7K
09:39 31.13 31.16 31.13 31.16 16.0K
09:40 31.16 31.16 31.16 31.16 1.0K
09:41 31.17 31.18 31.13 31.13 14.1K
09:42 31.05 31.05 30.95 30.97 23.1K
09:43 30.98 31.02 30.97 30.97 32.3K
09:44 30.97 31.01 30.97 31.00 21.5K
09:45 30.98 31.02 30.96 31.02 25.6K
09:46 31.00 31.04 30.96 30.96 26.3K
09:47 30.96 31.01 30.96 31.00 27.5K
09:48 31.01 31.06 31.01 31.05 11.9K
09:49 31.00 31.00 30.97 30.98 21.8K
09:50 30.95 30.96 30.90 30.90 28.5K
09:51 30.91 30.91 30.88 30.88 16.2K
09:52 30.91 30.91 30.89 30.89 7.1K
09:53 30.93 30.95 30.92 30.95 15.1K
09:54 30.95 30.96 30.91 30.91 15.6K
09:55 30.93 30.93 30.90 30.91 14.1K
09:56 30.88 30.88 30.84 30.86 9.5K
09:57 30.85 30.89 30.85 30.86 7.1K
09:58 30.86 30.87 30.78 30.79 40.5K
09:59 30.81 30.81 30.70 30.71 39.4K
10:00 30.73 30.76 30.70 30.71 12.1K
10:01 30.73 30.77 30.73 30.74 22.0K
10:02 30.77 30.79 30.76 30.78 29.1K
10:03 30.77 30.83 30.76 30.83 3.6K
10:04 30.82 30.83 30.80 30.81 15.5K
10:05 30.82 30.82 30.82 30.82 1.1K
10:06 30.84 30.84 30.80 30.83 16.4K
10:07 30.81 30.81 30.81 30.81 5.4K
10:08 30.80 30.80 30.74 30.74 4.9K
10:09 30.75 30.76 30.70 30.70 24.1K
10:10 30.70 30.70 30.64 30.64 28.3K
10:11 30.66 30.66 30.64 30.64 9.8K
10:12 30.62 30.69 30.62 30.69 10.7K
10:13 30.68 30.68 30.68 30.68 13.3K
10:14 30.70 30.87 30.70 30.87 47.0K
10:15 30.87 30.87 30.85 30.85 15.5K
10:16 30.85 30.85 30.85 30.85 5.8K
10:17 30.87 30.89 30.86 30.86 3.7K
10:18 30.92 30.92 30.91 30.92 11.3K
10:19 30.87 30.88 30.87 30.88 13.5K
10:20 30.88 30.90 30.88 30.90 12.2K
10:21 30.87 30.87 30.86 30.86 2.2K
10:22 30.90 30.90 30.90 30.90 5.3K
10:23 30.94 30.94 30.94 30.94 5.6K
10:24 30.89 30.91 30.89 30.90 20.3K
10:25 30.90 30.91 30.88 30.91 12.4K
10:26 30.95 30.95 30.90 30.91 16.6K
10:27 30.93 30.93 30.91 30.91 8.3K
10:28 30.90 30.90 30.87 30.87 10.1K
10:29 30.88 30.90 30.88 30.89 9.3K
10:30 30.87 30.88 30.86 30.86 5.8K
10:31 30.85 30.87 30.85 30.87 1.3K
10:33 30.95 30.95 30.95 30.95 5.4K
10:34 30.90 30.92 30.90 30.90 6.5K
10:36 30.88 30.88 30.85 30.85 3.8K
10:37 30.84 30.84 30.84 30.84 2.9K
10:38 30.82 30.82 30.82 30.82 0.2K
10:40 30.80 30.80 30.80 30.80 0.5K
10:41 30.79 30.83 30.79 30.82 3.2K
10:42 30.83 30.83 30.82 30.82 4.8K
10:43 30.85 30.85 30.85 30.85 0.3K
10:44 30.81 30.81 30.81 30.81 2.0K
10:45 30.79 30.79 30.79 30.79 3.1K
10:47 30.73 30.73 30.73 30.73 3.9K
10:51 30.76 30.76 30.76 30.76 1.3K
10:52 30.81 30.81 30.81 30.81 2.2K
10:53 30.83 30.83 30.83 30.83 2.2K
10:56 30.91 30.91 30.91 30.91 0.5K
10:57 30.98 30.98 30.98 30.98 6.5K
10:59 31.02 31.06 31.02 31.06 6.8K
11:00 31.05 31.10 31.05 31.10 4.8K
11:01 31.10 31.10 31.04 31.04 4.7K
11:02 31.03 31.04 31.03 31.04 7.8K
11:05 30.97 30.98 30.97 30.97 3.2K
11:06 30.98 30.98 30.98 30.98 2.1K
11:07 31.00 31.00 30.97 30.97 0.6K
11:08 30.97 30.97 30.96 30.96 3.4K
11:09 30.97 30.97 30.97 30.97 0.5K
11:10 30.95 30.95 30.95 30.95 3.5K
11:13 30.94 30.94 30.94 30.94 0.2K
11:14 30.94 30.94 30.94 30.94 1.0K
11:18 30.87 30.87 30.87 30.87 0.2K
11:19 30.86 30.86 30.82 30.82 6.4K
11:20 30.83 30.87 30.83 30.87 1.7K
11:21 30.89 30.89 30.89 30.89 8.1K
11:22 30.93 30.93 30.93 30.93 0.8K
11:23 30.99 30.99 30.97 30.97 10.2K
11:24 30.96 30.96 30.96 30.96 0.1K
11:25 30.95 30.95 30.95 30.95 1.0K
11:26 30.93 30.94 30.93 30.94 10.5K
11:27 30.91 30.91 30.91 30.91 0.7K
11:28 30.95 30.95 30.95 30.95 1.4K
11:29 30.92 30.92 30.92 30.92 0.9K
11:30 30.90 30.90 30.86 30.86 1.8K
11:32 30.92 30.92 30.92 30.92 2.8K
11:33 30.86 30.86 30.86 30.86 3.5K
11:34 30.88 30.90 30.88 30.90 1.4K
11:36 30.88 30.88 30.88 30.88 0.3K
11:38 30.96 30.98 30.96 30.98 0.5K
11:39 31.04 31.04 31.04 31.04 0.5K
11:40 31.02 31.02 30.98 30.99 5.5K
11:41 31.01 31.01 31.01 31.01 2.9K
11:42 31.01 31.01 31.01 31.01 1.5K
11:45 30.97 30.97 30.97 30.97 0.1K
11:46 30.99 30.99 30.99 30.99 0.9K
11:47 31.06 31.06 31.06 31.06 0.1K
11:48 31.06 31.06 31.04 31.04 2.0K
11:49 31.07 31.07 31.07 31.07 0.9K
11:50 31.11 31.11 31.11 31.11 2.7K
11:51 31.09 31.09 31.09 31.09 0.5K
11:52 31.09 31.12 31.09 31.12 0.9K
11:53 31.15 31.15 31.15 31.15 0.9K
11:54 31.12 31.12 31.12 31.12 4.0K
11:55 31.10 31.10 31.10 31.10 1.0K
11:58 31.14 31.15 31.14 31.15 2.6K
12:00 31.14 31.14 31.13 31.13 3.9K
12:01 31.13 31.15 31.13 31.14 2.9K
12:02 31.14 31.16 31.14 31.16 1.6K
12:03 31.13 31.13 31.13 31.13 2.3K
12:05 31.25 31.25 31.25 31.25 0.7K
12:06 31.23 31.23 31.23 31.23 1.3K
12:07 31.23 31.23 31.23 31.23 1.1K
12:09 31.22 31.22 31.22 31.22 1.1K
12:10 31.14 31.17 31.14 31.16 2.3K
12:12 31.24 31.24 31.21 31.21 2.8K
12:13 31.20 31.20 31.16 31.16 2.4K
12:14 31.12 31.12 31.12 31.12 2.3K
12:15 31.08 31.08 31.08 31.08 3.7K
12:16 31.06 31.06 31.04 31.04 1.8K
12:17 31.05 31.05 31.05 31.05 1.2K
12:21 31.05 31.05 31.05 31.05 1.0K
12:25 31.05 31.05 31.03 31.03 3.3K
12:27 30.99 30.99 30.99 30.99 3.3K
12:28 30.97 30.97 30.97 30.97 2.0K
12:31 31.00 31.00 31.00 31.00 2.8K
12:35 30.97 30.97 30.97 30.97 0.2K
12:36 30.93 30.93 30.92 30.92 2.5K
12:37 30.87 30.87 30.87 30.87 1.7K
12:39 30.90 30.90 30.90 30.90 1.5K
12:41 30.93 30.93 30.93 30.93 3.2K
12:45 30.90 30.90 30.90 30.90 0.3K
12:46 31.03 31.03 31.03 31.03 2.6K
12:50 30.94 30.94 30.94 30.94 1.0K
12:54 30.93 30.93 30.93 30.93 1.2K
12:55 30.95 30.95 30.95 30.95 0.1K
12:56 30.97 30.97 30.97 30.97 1.7K
12:57 30.97 30.97 30.97 30.97 0.2K
12:58 30.99 30.99 30.98 30.98 1.6K
13:01 31.02 31.02 31.02 31.02 1.4K
13:02 30.99 30.99 30.99 30.99 1.0K
13:05 30.96 30.96 30.96 30.96 5.2K
13:10 30.97 30.97 30.97 30.97 7.1K
13:11 30.99 31.01 30.99 31.01 0.8K
13:12 31.04 31.04 31.04 31.04 0.2K
13:13 31.05 31.05 31.05 31.05 1.4K
13:14 31.06 31.06 31.06 31.06 0.4K
13:15 31.07 31.08 31.07 31.08 1.3K
13:16 31.10 31.10 31.10 31.10 0.6K
13:17 31.09 31.09 31.09 31.09 1.0K
13:18 31.09 31.12 31.09 31.12 5.1K
13:20 31.17 31.17 31.17 31.17 0.6K
13:22 31.13 31.17 31.13 31.17 1.9K
13:26 31.19 31.20 31.16 31.16 4.8K
13:27 31.21 31.21 31.21 31.21 0.7K
13:28 31.24 31.24 31.24 31.24 5.9K
13:31 31.31 31.33 31.31 31.33 1.0K
13:32 31.37 31.37 31.37 31.37 1.7K
13:35 31.35 31.35 31.35 31.35 0.8K
13:37 31.32 31.32 31.29 31.29 1.5K
13:38 31.29 31.29 31.29 31.29 4.5K
13:39 31.29 31.29 31.29 31.29 1.6K
13:41 31.31 31.31 31.31 31.31 1.9K
13:42 31.33 31.33 31.33 31.33 0.7K
13:43 31.26 31.28 31.26 31.28 2.8K
13:44 31.27 31.27 31.25 31.25 3.4K
13:47 31.21 31.21 31.21 31.21 0.8K
13:48 31.24 31.24 31.24 31.24 0.3K
13:49 31.22 31.22 31.17 31.17 3.8K
13:50 31.20 31.20 31.20 31.20 0.5K
13:51 31.23 31.23 31.23 31.23 1.9K
13:54 31.20 31.20 31.20 31.20 2.2K
13:55 31.19 31.19 31.19 31.19 1.0K
13:56 31.19 31.19 31.18 31.18 5.8K
14:04 31.10 31.10 31.09 31.09 2.4K
14:05 31.12 31.12 31.12 31.12 0.4K
14:07 31.14 31.14 31.14 31.14 10.8K
14:09 31.10 31.13 31.10 31.13 0.8K
14:13 31.05 31.05 31.05 31.05 0.5K
14:15 31.06 31.06 31.06 31.06 0.2K
14:16 31.06 31.06 31.06 31.06 1.4K
14:17 31.03 31.03 31.02 31.02 1.0K
14:19 31.02 31.02 31.02 31.02 9.5K
14:28 31.15 31.15 31.15 31.15 1.4K
14:34 31.22 31.22 31.22 31.22 0.2K
14:35 31.22 31.22 31.22 31.22 1.7K
14:46 31.23 31.23 31.23 31.23 0.5K
14:48 31.26 31.26 31.26 31.26 1.1K
14:53 31.32 31.32 31.32 31.32 0.2K
14:55 31.33 31.33 31.33 31.33 0.7K
14:58 31.32 31.32 31.32 31.32 1.4K
15:01 31.34 31.34 31.34 31.34 1.8K
15:02 31.38 31.38 31.38 31.38 1.9K
15:04 31.41 31.41 31.41 31.41 1.1K
15:05 31.39 31.39 31.39 31.39 0.6K
15:06 31.39 31.39 31.38 31.38 2.0K
15:07 31.38 31.38 31.35 31.35 2.9K
15:11 31.25 31.25 31.25 31.25 1.1K
15:14 31.23 31.23 31.23 31.23 1.4K
15:17 31.25 31.25 31.25 31.24 0.5K
15:19 31.29 31.31 31.29 31.31 4.7K
15:20 31.36 31.36 31.36 31.36 1.7K
15:21 31.31 31.31 31.31 31.31 3.1K
15:24 31.30 31.30 31.30 31.30 1.2K
15:25 31.31 31.31 31.31 31.31 4.9K
15:26 31.29 31.29 31.29 31.29 1.6K
15:28 31.32 31.32 31.32 31.32 3.2K
15:29 31.34 31.34 31.34 31.34 3.9K
15:30 31.32 31.32 31.32 31.32 4.0K
15:33 31.27 31.27 31.27 31.27 6.7K
15:35 31.22 31.22 31.22 31.22 1.4K
15:37 31.26 31.26 31.26 31.26 5.4K
15:38 31.25 31.25 31.25 31.25 2.5K
15:39 31.24 31.24 31.24 31.24 0.5K
15:40 31.26 31.26 31.26 31.25 1.0K
15:41 31.24 31.24 31.24 31.24 1.5K
15:43 31.24 31.24 31.24 31.24 2.6K
15:44 31.21 31.21 31.21 31.21 3.4K
15:47 31.26 31.26 31.26 31.26 2.6K
15:49 31.20 31.21 31.20 31.21 1.1K
15:50 31.19 31.19 31.16 31.16 1.9K
15:51 31.18 31.22 31.17 31.22 11.6K
15:52 31.23 31.23 31.21 31.21 5.4K
15:53 31.21 31.21 31.21 31.21 1.1K
15:55 31.25 31.25 31.25 31.25 4.8K
15:57 31.25 31.25 31.25 31.25 2.1K
15:58 31.25 31.25 31.22 31.24 9.3K
15:59 31.22 31.23 31.20 31.23 52.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし