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 30.00 30.00 29.93 29.93 34.3K
09:31 29.92 29.92 29.92 29.92 2.3K
09:32 29.90 29.90 29.90 29.90 0.2K
09:33 29.91 29.97 29.91 29.97 1.1K
09:34 29.95 29.95 29.95 29.95 2.8K
09:35 29.97 30.01 29.96 29.99 4.5K
09:36 30.00 30.00 30.00 30.00 3.0K
09:37 30.09 30.18 30.09 30.18 4.8K
09:38 30.14 30.15 30.14 30.15 1.8K
09:39 30.11 30.11 30.09 30.09 3.2K
09:40 30.05 30.06 30.05 30.06 1.3K
09:41 30.01 30.01 29.94 29.99 8.1K
09:42 30.02 30.13 30.01 30.09 7.9K
09:43 30.10 30.10 30.01 30.02 16.9K
09:44 30.00 30.00 29.95 29.95 3.4K
09:45 29.96 29.96 29.84 29.84 7.4K
09:46 29.82 29.84 29.81 29.81 2.9K
09:47 29.78 29.81 29.78 29.79 5.8K
09:48 29.80 29.81 29.80 29.81 6.0K
09:49 29.82 29.88 29.81 29.81 5.1K
09:50 29.76 29.76 29.70 29.70 8.1K
09:51 29.66 29.66 29.62 29.62 11.3K
09:52 29.61 29.63 29.61 29.63 4.2K
09:53 29.65 29.65 29.59 29.59 7.2K
09:54 29.61 29.64 29.61 29.64 4.9K
09:55 29.71 29.71 29.70 29.70 4.0K
09:56 29.69 29.69 29.64 29.69 5.7K
09:57 29.73 29.73 29.73 29.73 1.5K
09:58 29.73 29.73 29.70 29.70 4.8K
09:59 29.66 29.66 29.66 29.66 1.3K
10:00 29.64 29.72 29.64 29.70 11.4K
10:01 29.73 29.74 29.69 29.69 7.0K
10:02 29.71 29.72 29.71 29.72 3.3K
10:03 29.75 29.81 29.75 29.77 9.0K
10:04 29.76 29.76 29.69 29.69 4.2K
10:05 29.70 29.70 29.59 29.59 3.2K
10:07 29.58 29.63 29.58 29.63 10.4K
10:08 29.52 29.52 29.52 29.52 2.7K
10:09 29.51 29.55 29.51 29.51 12.9K
10:10 29.55 29.55 29.48 29.48 6.9K
10:11 29.49 29.49 29.48 29.48 5.0K
10:14 29.55 29.56 29.55 29.56 1.8K
10:15 29.54 29.54 29.54 29.54 0.5K
10:16 29.54 29.54 29.43 29.43 7.2K
10:17 29.46 29.55 29.46 29.55 9.9K
10:18 29.54 29.54 29.54 29.54 6.9K
10:19 29.62 29.65 29.62 29.62 8.0K
10:20 29.65 29.68 29.61 29.66 20.4K
10:21 29.70 29.70 29.67 29.68 9.1K
10:22 29.69 29.70 29.66 29.70 4.3K
10:23 29.73 29.74 29.73 29.74 4.8K
10:24 29.75 29.75 29.73 29.73 10.7K
10:25 29.73 29.73 29.71 29.72 5.2K
10:27 29.74 29.75 29.74 29.75 0.9K
10:28 29.78 29.79 29.78 29.79 3.5K
10:29 29.80 29.81 29.80 29.81 6.4K
10:30 29.93 29.93 29.87 29.87 1.3K
10:31 29.90 29.96 29.90 29.96 3.6K
10:33 30.06 30.06 30.03 30.06 3.6K
10:34 30.05 30.05 30.05 30.05 2.2K
10:35 30.03 30.03 30.02 30.02 0.8K
10:36 30.06 30.06 30.05 30.05 1.8K
10:37 30.02 30.02 30.02 30.02 1.2K
10:38 30.13 30.13 30.13 30.13 2.1K
10:39 30.19 30.20 30.15 30.15 2.3K
10:40 30.18 30.18 30.12 30.12 11.6K
10:41 30.15 30.15 30.15 30.15 5.2K
10:42 30.16 30.16 30.16 30.16 3.7K
10:43 30.17 30.17 30.17 30.17 2.3K
10:44 30.15 30.15 30.15 30.15 0.6K
10:45 30.19 30.21 30.19 30.21 3.6K
10:47 30.15 30.23 30.15 30.23 5.3K
10:49 30.22 30.30 30.22 30.30 8.6K
10:50 30.30 30.30 30.30 30.30 0.7K
10:51 30.33 30.35 30.32 30.32 11.2K
10:52 30.30 30.31 30.30 30.31 1.4K
10:53 30.26 30.26 30.20 30.20 3.0K
10:54 30.18 30.19 30.18 30.18 6.5K
10:55 30.19 30.19 30.19 30.19 5.2K
10:57 30.18 30.18 30.18 30.18 0.6K
10:58 30.17 30.20 30.17 30.19 2.4K
10:59 30.21 30.21 30.20 30.20 2.1K
11:00 30.19 30.24 30.17 30.23 4.7K
11:02 30.28 30.28 30.26 30.26 4.5K
11:03 30.33 30.33 30.33 30.33 3.9K
11:04 30.37 30.37 30.37 30.37 0.5K
11:05 30.44 30.44 30.42 30.42 1.8K
11:06 30.44 30.54 30.44 30.54 21.5K
11:07 30.64 30.64 30.62 30.62 6.6K
11:08 30.58 30.64 30.58 30.61 9.1K
11:09 30.64 30.65 30.61 30.61 8.3K
11:10 30.55 30.57 30.55 30.57 2.1K
11:11 30.57 30.57 30.56 30.56 8.2K
11:12 30.59 30.59 30.58 30.58 5.5K
11:15 30.62 30.63 30.61 30.63 1.2K
11:16 30.63 30.68 30.63 30.66 8.1K
11:17 30.69 30.69 30.69 30.69 0.6K
11:18 30.71 30.72 30.71 30.72 9.5K
11:19 30.71 30.71 30.71 30.70 2.4K
11:20 30.74 30.78 30.73 30.78 4.7K
11:21 30.77 30.81 30.76 30.80 6.6K
11:22 30.80 30.83 30.80 30.82 7.1K
11:23 30.81 30.81 30.81 30.81 4.0K
11:24 30.82 30.84 30.82 30.84 2.4K
11:25 30.85 30.85 30.85 30.85 1.5K
11:26 30.84 30.85 30.84 30.85 6.2K
11:27 30.85 30.85 30.85 30.85 3.9K
11:28 30.84 30.84 30.84 30.85 4.2K
11:29 30.84 30.86 30.84 30.86 2.2K
11:30 30.81 30.81 30.81 30.81 1.5K
11:31 30.74 30.74 30.74 30.74 6.6K
11:33 30.84 30.84 30.74 30.74 2.1K
11:34 30.79 30.79 30.79 30.79 0.9K
11:35 30.80 30.80 30.77 30.77 0.4K
11:36 30.72 30.74 30.72 30.74 1.2K
11:37 30.75 30.75 30.75 30.75 1.5K
11:38 30.79 30.82 30.78 30.80 7.6K
11:40 30.77 30.77 30.77 30.77 1.4K
11:41 30.77 30.77 30.77 30.77 0.7K
11:42 30.81 30.81 30.81 30.81 2.1K
11:43 30.79 30.79 30.78 30.78 2.1K
11:45 30.78 30.78 30.78 30.78 3.3K
11:46 30.71 30.71 30.71 30.71 1.1K
11:47 30.71 30.71 30.71 30.71 2.8K
11:49 30.64 30.64 30.64 30.64 4.4K
11:50 30.65 30.66 30.65 30.66 1.9K
11:52 30.61 30.61 30.59 30.59 6.5K
11:54 30.55 30.55 30.55 30.55 1.7K
11:59 30.50 30.50 30.50 30.50 1.9K
12:00 30.51 30.53 30.51 30.53 1.4K
12:01 30.58 30.60 30.57 30.57 6.2K
12:02 30.62 30.67 30.62 30.67 2.5K
12:03 30.69 30.69 30.67 30.67 1.7K
12:05 30.66 30.69 30.66 30.66 3.1K
12:07 30.64 30.64 30.60 30.61 6.6K
12:09 30.63 30.63 30.63 30.63 1.3K
12:10 30.66 30.70 30.66 30.70 3.1K
12:12 30.74 30.74 30.74 30.74 0.5K
12:13 30.74 30.74 30.74 30.74 0.4K
12:14 30.74 30.74 30.74 30.74 1.2K
12:15 30.79 30.79 30.79 30.79 3.0K
12:17 30.88 30.88 30.88 30.88 7.1K
12:19 30.95 30.95 30.95 30.95 3.7K
12:20 31.00 31.00 31.00 31.00 2.0K
12:21 31.01 31.01 31.01 31.01 0.4K
12:22 30.98 30.99 30.94 30.94 5.3K
12:23 30.95 30.97 30.95 30.97 1.7K
12:24 30.98 30.98 30.95 30.95 3.1K
12:25 30.90 30.94 30.90 30.94 1.3K
12:26 30.91 30.96 30.91 30.96 2.8K
12:27 30.95 30.95 30.91 30.92 1.6K
12:28 30.95 30.99 30.95 30.99 6.5K
12:29 31.00 31.00 31.00 31.00 4.9K
12:30 31.00 31.00 30.96 30.96 2.7K
12:31 30.96 30.96 30.93 30.93 6.8K
12:32 30.92 30.92 30.90 30.91 5.8K
12:33 30.91 30.93 30.91 30.93 2.1K
12:34 30.91 30.91 30.91 30.91 2.5K
12:37 30.81 30.82 30.81 30.82 2.2K
12:38 30.80 30.81 30.80 30.81 6.5K
12:41 30.81 30.81 30.81 30.81 1.3K
12:42 30.83 30.83 30.83 30.83 0.7K
12:43 30.88 30.88 30.88 30.88 0.5K
12:45 30.91 30.91 30.91 30.91 2.4K
12:53 30.91 30.91 30.91 30.91 1.9K
12:55 30.87 30.87 30.84 30.84 2.4K
12:58 30.80 30.80 30.80 30.80 2.2K
12:59 30.80 30.83 30.80 30.83 1.7K
13:00 30.83 30.83 30.83 30.83 2.5K
13:03 30.90 30.90 30.90 30.90 0.8K
13:04 30.95 30.95 30.93 30.93 2.9K
13:06 30.89 30.89 30.89 30.89 0.5K
13:08 30.92 30.96 30.92 30.96 0.7K
13:11 31.02 31.02 31.02 31.02 0.3K
13:12 31.00 31.00 31.00 31.00 1.5K
13:13 30.94 30.94 30.94 30.94 1.3K
13:14 30.90 30.90 30.90 30.90 0.8K
13:16 30.92 30.92 30.92 30.92 0.2K
13:17 30.88 30.88 30.87 30.87 1.0K
13:18 30.92 30.92 30.92 30.92 0.4K
13:20 30.94 30.94 30.94 30.94 1.2K
13:22 30.94 30.94 30.94 30.94 0.4K
13:23 30.92 30.93 30.89 30.89 2.7K
13:27 30.88 30.88 30.88 30.88 1.2K
13:31 30.88 30.88 30.88 30.88 1.2K
13:32 30.87 30.87 30.87 30.87 2.5K
13:33 30.88 30.90 30.88 30.90 0.8K
13:34 30.88 30.88 30.88 30.88 0.4K
13:35 30.91 30.93 30.91 30.93 0.7K
13:36 30.93 30.93 30.93 30.93 1.0K
13:37 30.93 30.93 30.93 30.93 0.6K
13:38 30.93 30.93 30.93 30.93 2.9K
13:39 30.96 30.96 30.96 30.96 0.3K
13:40 30.95 30.95 30.95 30.95 1.4K
13:41 30.96 30.97 30.96 30.97 2.5K
13:42 30.99 30.99 30.99 30.99 0.8K
13:43 31.01 31.02 31.01 31.02 1.4K
13:44 31.07 31.17 31.07 31.17 6.6K
13:45 31.17 31.25 31.17 31.25 5.8K
13:47 31.14 31.14 31.14 31.14 4.5K
13:48 31.11 31.11 31.11 31.11 0.6K
13:49 31.12 31.12 31.12 31.12 1.0K
13:50 31.10 31.10 31.10 31.10 0.7K
13:51 31.17 31.17 31.17 31.17 2.3K
13:52 31.15 31.15 31.15 31.15 3.8K
13:53 31.18 31.18 31.18 31.18 1.0K
13:55 31.17 31.17 31.17 31.16 1.1K
13:56 31.12 31.14 31.12 31.14 6.9K
13:58 31.16 31.18 31.16 31.18 3.5K
13:59 31.18 31.18 31.13 31.13 2.1K
14:00 31.16 31.16 31.11 31.11 1.4K
14:01 31.08 31.11 31.08 31.11 1.4K
14:02 31.05 31.05 31.01 31.01 3.6K
14:03 30.95 30.95 30.95 30.95 0.9K
14:04 30.86 30.86 30.86 30.86 3.1K
14:06 30.78 30.78 30.78 30.78 2.6K
14:07 30.76 30.76 30.76 30.76 2.9K
14:08 30.79 30.79 30.79 30.79 0.2K
14:09 30.83 30.83 30.82 30.82 4.2K
14:11 30.89 30.89 30.89 30.89 1.2K
14:13 30.76 30.76 30.76 30.76 2.0K
14:14 30.75 30.75 30.75 30.75 0.3K
14:15 30.71 30.71 30.65 30.69 11.9K
14:16 30.67 30.69 30.67 30.69 1.6K
14:18 30.68 30.68 30.68 30.68 1.7K
14:19 30.67 30.67 30.67 30.67 0.2K
14:20 30.69 30.69 30.69 30.69 1.5K
14:21 30.67 30.70 30.67 30.70 4.2K
14:22 30.66 30.66 30.65 30.65 5.9K
14:24 30.65 30.69 30.65 30.69 9.5K
14:31 30.64 30.64 30.64 30.64 6.6K
14:32 30.58 30.58 30.58 30.58 1.9K
14:33 30.60 30.60 30.60 30.60 6.1K
14:34 30.63 30.63 30.63 30.63 1.9K
14:38 30.74 30.74 30.74 30.74 3.9K
14:42 30.81 30.81 30.81 30.81 2.1K
14:43 30.78 30.78 30.78 30.78 0.5K
14:44 30.79 30.79 30.79 30.79 0.2K
14:45 30.79 30.79 30.79 30.79 1.1K
14:46 30.80 30.83 30.80 30.83 1.6K
14:48 30.84 30.84 30.83 30.83 0.8K
14:51 30.82 30.83 30.82 30.83 6.6K
14:52 30.81 30.81 30.81 30.81 0.8K
14:53 30.83 30.85 30.83 30.85 1.0K
14:54 30.84 30.87 30.84 30.87 5.9K
14:55 30.88 30.88 30.88 30.88 2.6K
14:56 30.86 30.86 30.86 30.86 1.9K
14:57 30.84 30.84 30.84 30.84 3.4K
15:00 30.74 30.74 30.74 30.74 2.9K
15:02 30.79 30.79 30.79 30.79 3.7K
15:03 30.79 30.82 30.79 30.82 0.7K
15:06 30.83 30.85 30.83 30.85 1.8K
15:08 30.82 30.84 30.82 30.83 1.9K
15:10 30.88 30.88 30.88 30.88 6.3K
15:11 30.91 30.94 30.91 30.94 3.5K
15:17 30.87 30.91 30.87 30.91 4.3K
15:18 30.91 30.94 30.91 30.94 4.3K
15:21 30.93 30.99 30.93 30.99 8.2K
15:22 31.01 31.01 31.01 31.01 1.8K
15:23 31.07 31.07 31.07 31.07 2.1K
15:24 31.15 31.15 31.15 31.15 8.3K
15:26 31.03 31.03 31.03 31.03 1.2K
15:27 31.04 31.04 31.04 31.04 1.1K
15:29 31.02 31.02 31.02 31.02 0.1K
15:30 31.03 31.06 31.03 31.06 4.5K
15:31 31.06 31.06 31.06 31.06 3.8K
15:32 31.11 31.11 31.11 31.11 0.2K
15:33 31.03 31.03 31.03 31.03 2.9K
15:34 30.99 30.99 30.99 30.99 4.1K
15:37 31.00 31.00 31.00 31.00 1.1K
15:38 31.03 31.03 31.03 31.03 1.0K
15:39 31.00 31.00 31.00 31.00 2.0K
15:40 31.01 31.01 31.01 31.01 4.5K
15:45 31.08 31.08 31.08 31.08 4.5K
15:46 31.06 31.06 31.06 31.06 0.8K
15:47 31.06 31.06 31.05 31.05 1.9K
15:48 31.07 31.10 31.07 31.10 2.0K
15:49 31.10 31.11 31.10 31.11 2.4K
15:50 31.14 31.15 31.14 31.15 15.8K
15:51 31.15 31.16 31.13 31.13 6.6K
15:52 31.12 31.15 31.12 31.15 5.3K
15:53 31.14 31.16 31.14 31.16 1.6K
15:54 31.15 31.17 31.15 31.16 6.8K
15:55 31.15 31.18 31.14 31.14 3.6K
15:56 31.13 31.17 31.13 31.16 4.5K
15:57 31.17 31.18 31.16 31.18 4.0K
15:58 31.19 31.19 31.17 31.17 5.1K
15:59 31.17 31.17 31.14 31.16 31.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし