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 31.34 31.35 31.28 31.28 101.0K
09:31 31.29 31.29 31.24 31.24 6.7K
09:32 31.29 31.29 31.25 31.25 1.7K
09:33 31.30 31.30 31.30 31.30 0.1K
09:34 31.33 31.33 31.33 31.33 0.6K
09:35 31.30 31.30 31.30 31.30 0.7K
09:36 31.29 31.30 31.29 31.29 1.1K
09:37 31.28 31.35 31.28 31.35 19.5K
09:38 31.35 31.41 31.35 31.41 3.8K
09:39 31.40 31.41 31.39 31.41 3.3K
09:40 31.43 31.43 31.40 31.43 3.4K
09:41 31.43 31.43 31.39 31.41 9.8K
09:42 31.42 31.42 31.42 31.42 3.6K
09:43 31.45 31.47 31.45 31.45 22.8K
09:44 31.48 31.48 31.46 31.46 3.6K
09:45 31.47 31.54 31.47 31.53 8.5K
09:46 31.54 31.66 31.52 31.66 22.5K
09:47 31.65 31.72 31.65 31.70 24.8K
09:48 31.71 31.82 31.71 31.79 24.6K
09:49 31.78 31.80 31.78 31.79 21.8K
09:50 31.77 31.77 31.70 31.70 31.5K
09:51 31.69 31.69 31.66 31.67 15.3K
09:52 31.68 31.72 31.66 31.66 10.9K
09:53 31.66 31.67 31.65 31.66 5.6K
09:54 31.66 31.66 31.62 31.63 4.9K
09:55 31.65 31.68 31.64 31.66 7.7K
09:56 31.68 31.69 31.68 31.69 1.5K
09:57 31.71 31.72 31.71 31.72 3.4K
09:58 31.71 31.71 31.67 31.67 3.3K
09:59 31.70 31.72 31.69 31.69 2.7K
10:00 31.75 31.75 31.75 31.75 3.1K
10:01 31.78 31.78 31.76 31.77 5.5K
10:02 31.76 31.77 31.76 31.77 2.0K
10:03 31.79 31.79 31.76 31.76 3.0K
10:04 31.76 31.76 31.73 31.73 2.6K
10:05 31.78 31.80 31.78 31.80 4.4K
10:06 31.80 31.82 31.80 31.82 6.1K
10:07 31.83 31.94 31.83 31.94 14.4K
10:08 31.92 31.92 31.88 31.88 27.6K
10:09 31.91 31.91 31.85 31.85 14.5K
10:10 31.87 31.87 31.83 31.86 8.4K
10:11 31.85 31.85 31.80 31.81 9.8K
10:12 31.83 31.85 31.82 31.85 2.2K
10:13 31.81 31.82 31.81 31.81 2.6K
10:14 31.83 31.83 31.82 31.83 1.9K
10:15 31.84 31.89 31.84 31.87 13.6K
10:16 31.85 31.85 31.85 31.85 2.6K
10:17 31.88 31.88 31.87 31.87 3.0K
10:18 31.87 31.87 31.81 31.81 5.5K
10:19 31.79 31.79 31.79 31.79 1.1K
10:20 31.85 31.85 31.82 31.82 2.2K
10:21 31.83 31.83 31.83 31.83 0.4K
10:22 31.84 31.84 31.84 31.84 3.7K
10:25 31.86 31.86 31.86 31.86 1.4K
10:26 31.82 31.82 31.82 31.82 1.4K
10:28 31.83 31.83 31.81 31.81 1.0K
10:29 31.78 31.78 31.75 31.75 2.6K
10:30 31.76 31.78 31.76 31.78 2.3K
10:31 31.79 31.80 31.79 31.80 3.8K
10:32 31.78 31.79 31.78 31.78 2.5K
10:33 31.75 31.75 31.71 31.71 9.4K
10:34 31.72 31.72 31.70 31.70 3.7K
10:35 31.71 31.72 31.71 31.72 6.1K
10:36 31.71 31.71 31.71 31.71 0.6K
10:39 31.68 31.68 31.64 31.64 2.7K
10:40 31.67 31.70 31.67 31.70 2.9K
10:41 31.69 31.71 31.69 31.71 3.9K
10:44 31.71 31.71 31.71 31.71 1.9K
10:45 31.68 31.68 31.68 31.68 3.9K
10:46 31.67 31.67 31.67 31.67 0.8K
10:47 31.63 31.63 31.61 31.61 3.6K
10:48 31.64 31.65 31.64 31.65 1.1K
10:49 31.65 31.65 31.65 31.65 2.5K
10:50 31.65 31.65 31.65 31.65 2.3K
10:52 31.63 31.64 31.63 31.64 4.6K
10:53 31.63 31.63 31.63 31.63 0.7K
10:54 31.60 31.60 31.58 31.58 7.9K
10:55 31.58 31.58 31.57 31.58 6.5K
10:57 31.58 31.58 31.55 31.55 5.4K
10:58 31.55 31.55 31.55 31.55 2.6K
10:59 31.58 31.58 31.58 31.58 3.6K
11:00 31.60 31.60 31.60 31.60 3.4K
11:01 31.62 31.62 31.62 31.62 1.5K
11:02 31.59 31.59 31.59 31.59 0.8K
11:03 31.61 31.61 31.61 31.61 1.5K
11:04 31.64 31.64 31.64 31.64 2.0K
11:08 31.68 31.68 31.68 31.68 1.0K
11:09 31.70 31.70 31.68 31.70 11.1K
11:10 31.70 31.70 31.70 31.70 0.6K
11:11 31.68 31.68 31.68 31.68 0.5K
11:12 31.72 31.72 31.72 31.72 0.5K
11:13 31.72 31.73 31.72 31.73 1.6K
11:15 31.72 31.72 31.72 31.72 0.9K
11:16 31.65 31.65 31.62 31.64 7.8K
11:18 31.67 31.68 31.67 31.67 4.8K
11:19 31.63 31.63 31.63 31.63 1.0K
11:20 31.63 31.63 31.60 31.60 1.2K
11:21 31.62 31.62 31.61 31.61 3.1K
11:22 31.62 31.62 31.62 31.62 0.2K
11:23 31.63 31.63 31.63 31.63 3.2K
11:26 31.61 31.61 31.61 31.61 1.2K
11:27 31.60 31.60 31.60 31.60 2.4K
11:28 31.60 31.60 31.60 31.60 0.4K
11:29 31.61 31.61 31.60 31.60 4.3K
11:32 31.59 31.59 31.59 31.59 1.7K
11:34 31.60 31.60 31.60 31.60 0.3K
11:35 31.62 31.62 31.62 31.62 5.6K
11:40 31.60 31.60 31.60 31.60 1.2K
11:41 31.59 31.59 31.59 31.59 0.7K
11:42 31.61 31.61 31.61 31.61 1.4K
11:46 31.61 31.61 31.57 31.57 2.2K
11:47 31.57 31.57 31.57 31.57 2.7K
11:49 31.59 31.59 31.59 31.59 2.9K
11:52 31.60 31.60 31.60 31.60 2.6K
11:59 31.59 31.59 31.58 31.58 7.5K
12:00 31.58 31.58 31.58 31.58 0.2K
12:01 31.58 31.60 31.58 31.60 1.1K
12:02 31.58 31.58 31.58 31.58 3.3K
12:06 31.53 31.53 31.50 31.50 8.6K
12:07 31.50 31.50 31.50 31.50 0.2K
12:08 31.47 31.47 31.47 31.47 0.7K
12:09 31.46 31.47 31.46 31.47 4.6K
12:10 31.48 31.49 31.48 31.49 9.5K
12:11 31.44 31.44 31.44 31.44 5.6K
12:13 31.42 31.42 31.42 31.42 1.4K
12:14 31.43 31.43 31.42 31.42 3.4K
12:18 31.39 31.39 31.39 31.39 2.8K
12:19 31.40 31.40 31.40 31.40 1.6K
12:20 31.43 31.43 31.42 31.42 6.2K
12:21 31.40 31.40 31.40 31.40 0.6K
12:22 31.39 31.39 31.39 31.39 0.7K
12:23 31.40 31.40 31.39 31.39 0.8K
12:24 31.40 31.40 31.36 31.38 3.1K
12:25 31.38 31.38 31.33 31.33 12.4K
12:26 31.32 31.32 31.28 31.30 14.1K
12:27 31.31 31.31 31.31 31.31 0.5K
12:28 31.33 31.33 31.33 31.33 0.6K
12:29 31.35 31.35 31.35 31.35 0.6K
12:30 31.34 31.34 31.32 31.32 2.7K
12:31 31.29 31.29 31.29 31.29 1.2K
12:32 31.31 31.32 31.31 31.31 4.7K
12:33 31.31 31.31 31.31 31.31 1.3K
12:36 31.33 31.33 31.32 31.32 1.8K
12:39 31.31 31.31 31.31 31.31 1.1K
12:40 31.33 31.33 31.33 31.33 1.3K
12:41 31.36 31.37 31.36 31.37 0.8K
12:42 31.39 31.39 31.39 31.39 2.0K
12:44 31.38 31.38 31.37 31.37 1.1K
12:45 31.33 31.33 31.33 31.33 0.3K
12:47 31.35 31.36 31.35 31.36 1.7K
12:48 31.34 31.34 31.34 31.34 0.9K
12:50 31.34 31.34 31.34 31.34 0.6K
12:52 31.38 31.42 31.38 31.42 8.9K
12:53 31.41 31.41 31.41 31.41 0.5K
12:54 31.41 31.41 31.41 31.41 1.3K
12:55 31.38 31.40 31.38 31.40 1.0K
12:57 31.42 31.42 31.42 31.42 0.1K
12:59 31.44 31.44 31.44 31.44 0.8K
13:00 31.46 31.46 31.43 31.43 5.3K
13:02 31.45 31.45 31.41 31.41 2.0K
13:04 31.44 31.44 31.44 31.44 2.2K
13:05 31.43 31.43 31.43 31.43 1.7K
13:06 31.41 31.41 31.41 31.41 1.3K
13:07 31.40 31.40 31.40 31.40 1.4K
13:11 31.44 31.45 31.44 31.45 1.5K
13:12 31.45 31.45 31.45 31.45 2.7K
13:13 31.48 31.51 31.48 31.50 9.5K
13:14 31.51 31.51 31.49 31.49 0.6K
13:15 31.50 31.50 31.50 31.50 2.0K
13:16 31.49 31.50 31.49 31.50 3.6K
13:17 31.50 31.51 31.50 31.51 1.0K
13:18 31.52 31.52 31.49 31.49 1.1K
13:19 31.46 31.46 31.46 31.46 0.9K
13:20 31.42 31.42 31.40 31.40 1.1K
13:21 31.42 31.42 31.42 31.42 0.3K
13:22 31.40 31.40 31.40 31.40 1.4K
13:24 31.37 31.37 31.37 31.37 8.3K
13:25 31.37 31.37 31.33 31.33 5.9K
13:26 31.34 31.34 31.31 31.31 2.9K
13:27 31.27 31.29 31.25 31.25 8.3K
13:28 31.20 31.23 31.20 31.20 3.8K
13:29 31.21 31.21 31.15 31.17 17.0K
13:30 31.13 31.15 31.12 31.15 13.9K
13:31 31.14 31.17 31.14 31.16 10.6K
13:32 31.17 31.20 31.17 31.20 11.4K
13:33 31.17 31.18 31.15 31.18 4.0K
13:34 31.18 31.20 31.18 31.20 1.9K
13:35 31.20 31.20 31.19 31.20 11.0K
13:36 31.21 31.24 31.21 31.24 2.3K
13:38 31.22 31.22 31.22 31.22 1.3K
13:39 31.20 31.21 31.20 31.21 0.9K
13:40 31.19 31.20 31.19 31.20 2.5K
13:41 31.23 31.23 31.23 31.23 0.8K
13:42 31.24 31.24 31.20 31.22 7.2K
13:43 31.22 31.22 31.22 31.22 8.3K
13:46 31.22 31.23 31.22 31.23 3.1K
13:47 31.22 31.22 31.21 31.21 2.5K
13:48 31.22 31.22 31.22 31.22 0.6K
13:49 31.22 31.22 31.22 31.22 0.7K
13:51 31.25 31.30 31.25 31.30 6.3K
13:52 31.27 31.27 31.27 31.27 2.0K
13:53 31.26 31.26 31.26 31.26 0.2K
13:54 31.29 31.29 31.29 31.29 0.8K
13:55 31.27 31.27 31.27 31.27 1.1K
13:57 31.29 31.29 31.29 31.29 0.1K
14:00 31.27 31.27 31.25 31.27 6.0K
14:01 31.26 31.26 31.25 31.25 3.6K
14:02 31.28 31.30 31.28 31.30 2.9K
14:03 31.31 31.32 31.31 31.32 2.5K
14:04 31.33 31.34 31.33 31.34 3.8K
14:05 31.32 31.32 31.32 31.32 0.3K
14:06 31.29 31.29 31.29 31.29 3.4K
14:08 31.25 31.25 31.23 31.24 3.0K
14:09 31.23 31.23 31.23 31.23 1.7K
14:10 31.21 31.21 31.21 31.21 1.1K
14:11 31.23 31.23 31.23 31.23 1.7K
14:13 31.21 31.21 31.21 31.21 0.2K
14:14 31.25 31.25 31.25 31.25 0.2K
14:15 31.25 31.25 31.23 31.23 0.3K
14:16 31.21 31.21 31.21 31.21 0.6K
14:17 31.23 31.23 31.23 31.23 0.3K
14:18 31.21 31.21 31.21 31.21 1.6K
14:20 31.19 31.20 31.15 31.15 2.3K
14:21 31.16 31.17 31.16 31.17 1.7K
14:22 31.18 31.18 31.18 31.18 4.1K
14:24 31.16 31.16 31.16 31.16 0.4K
14:25 31.14 31.14 31.10 31.11 7.0K
14:26 31.12 31.13 31.11 31.11 7.2K
14:27 31.05 31.06 31.04 31.06 8.6K
14:28 31.06 31.07 31.06 31.06 3.5K
14:29 31.06 31.07 31.06 31.07 1.7K
14:30 31.05 31.05 31.03 31.04 6.1K
14:31 31.05 31.08 31.04 31.08 6.8K
14:32 31.08 31.08 31.08 31.08 4.3K
14:33 31.09 31.09 31.09 31.09 8.5K
14:34 31.11 31.13 31.11 31.13 10.2K
14:35 31.15 31.15 31.12 31.13 6.1K
14:37 31.15 31.15 31.15 31.15 0.3K
14:38 31.14 31.14 31.14 31.14 0.5K
14:40 31.13 31.13 31.13 31.13 1.1K
14:42 31.12 31.12 31.11 31.12 1.1K
14:45 31.11 31.12 31.11 31.12 0.6K
14:46 31.11 31.12 31.11 31.12 1.2K
14:47 31.10 31.10 31.10 31.10 0.3K
14:48 31.08 31.08 31.08 31.08 2.3K
14:49 31.05 31.05 31.01 31.02 6.6K
14:50 31.03 31.05 31.03 31.05 5.9K
14:51 31.04 31.04 31.04 31.04 2.0K
14:52 31.04 31.05 31.04 31.05 3.2K
14:53 31.07 31.08 31.07 31.08 2.4K
14:55 31.08 31.11 31.08 31.11 5.2K
14:56 31.11 31.11 31.11 31.11 3.7K
14:57 31.12 31.12 31.12 31.12 0.6K
14:58 31.13 31.13 31.13 31.13 0.5K
14:59 31.13 31.13 31.11 31.11 3.3K
15:00 31.12 31.12 31.10 31.10 1.5K
15:01 31.10 31.12 31.10 31.12 6.9K
15:02 31.10 31.10 31.08 31.08 0.9K
15:03 31.08 31.08 31.04 31.04 3.7K
15:04 31.05 31.05 31.05 31.05 1.5K
15:06 31.01 31.01 31.01 31.01 2.2K
15:07 31.01 31.01 31.01 31.01 1.4K
15:08 31.03 31.03 31.03 31.03 1.7K
15:10 31.03 31.03 31.03 31.03 0.9K
15:12 31.02 31.02 31.02 31.02 1.3K
15:13 30.99 30.99 30.99 30.99 1.4K
15:14 30.99 31.01 30.99 31.01 1.6K
15:15 30.95 30.95 30.95 30.95 2.6K
15:16 30.97 30.97 30.97 30.97 1.6K
15:18 30.97 30.97 30.97 30.97 0.3K
15:20 30.97 30.97 30.97 30.97 0.5K
15:21 30.91 30.91 30.90 30.90 0.9K
15:22 30.93 30.93 30.93 30.93 3.3K
15:23 30.92 30.92 30.91 30.91 2.2K
15:24 30.89 30.90 30.89 30.90 1.7K
15:25 30.90 30.90 30.88 30.88 10.3K
15:26 30.86 30.86 30.85 30.85 6.8K
15:27 30.83 30.83 30.83 30.83 0.8K
15:28 30.85 30.86 30.84 30.84 20.7K
15:29 30.85 30.88 30.85 30.88 6.4K
15:30 30.88 30.88 30.87 30.88 18.4K
15:31 30.89 30.89 30.89 30.89 1.5K
15:32 30.91 30.91 30.91 30.91 0.2K
15:34 30.92 30.92 30.89 30.89 6.3K
15:35 30.91 30.91 30.88 30.88 12.3K
15:36 30.88 30.88 30.87 30.87 1.3K
15:37 30.85 30.85 30.84 30.85 7.1K
15:38 30.82 30.86 30.82 30.86 1.3K
15:39 30.85 30.85 30.85 30.85 44.9K
15:40 30.84 30.84 30.84 30.84 7.0K
15:41 30.87 30.93 30.87 30.93 12.7K
15:42 30.92 30.92 30.91 30.91 5.6K
15:43 30.93 30.94 30.92 30.92 6.4K
15:44 30.93 30.93 30.91 30.91 4.0K
15:45 30.93 30.94 30.92 30.92 12.7K
15:46 30.92 30.92 30.92 30.92 1.3K
15:47 30.94 30.95 30.94 30.95 0.9K
15:48 30.95 30.95 30.95 30.95 0.9K
15:49 30.96 30.96 30.96 30.96 0.3K
15:50 30.97 30.98 30.96 30.98 5.6K
15:51 30.98 30.98 30.96 30.96 2.1K
15:52 30.96 30.96 30.96 30.96 9.7K
15:53 30.97 30.97 30.97 30.97 6.2K
15:54 30.97 30.97 30.95 30.95 9.9K
15:55 30.94 30.96 30.94 30.96 7.7K
15:56 30.96 31.00 30.96 31.00 6.7K
15:57 31.02 31.02 31.00 31.00 9.9K
15:58 31.01 31.01 31.00 31.01 7.4K
15:59 31.00 31.00 30.97 31.00 51.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし