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 32.86 32.89 32.86 32.87 16.7K
09:31 32.86 32.88 32.83 32.85 55.0K
09:32 32.89 32.92 32.89 32.92 3.2K
09:33 32.90 32.94 32.90 32.92 23.0K
09:34 32.93 32.95 32.93 32.95 21.2K
09:35 32.95 32.96 32.95 32.96 14.4K
09:36 32.98 33.02 32.98 32.98 19.8K
09:37 33.00 33.01 33.00 33.01 7.0K
09:38 32.96 32.96 32.96 32.96 2.5K
09:39 32.92 32.95 32.92 32.95 6.6K
09:40 32.94 32.97 32.93 32.95 88.6K
09:41 32.94 32.94 32.90 32.90 34.1K
09:42 32.91 32.92 32.91 32.92 6.7K
09:43 32.88 32.91 32.88 32.91 2.1K
09:44 32.88 32.88 32.80 32.80 3.4K
09:45 32.79 32.79 32.73 32.73 11.6K
09:46 32.70 32.77 32.70 32.77 9.5K
09:47 32.78 32.79 32.74 32.74 6.0K
09:49 32.83 32.84 32.83 32.84 1.2K
09:50 32.85 32.92 32.85 32.88 11.7K
09:51 32.89 32.89 32.89 32.89 0.2K
09:52 32.89 32.89 32.89 32.89 0.3K
09:53 32.86 32.86 32.86 32.85 1.4K
09:54 32.85 32.85 32.84 32.84 6.8K
09:55 32.80 32.80 32.80 32.80 0.4K
09:57 32.84 32.88 32.84 32.86 11.4K
10:00 32.97 32.97 32.97 32.97 2.1K
10:01 32.97 32.97 32.97 32.97 0.5K
10:02 32.98 32.98 32.98 32.98 0.2K
10:03 33.00 33.01 32.99 32.99 13.7K
10:04 32.99 32.99 32.99 32.99 1.4K
10:05 32.97 32.97 32.97 32.97 2.0K
10:06 33.01 33.01 33.01 33.01 6.0K
10:07 32.99 32.99 32.99 32.99 0.5K
10:08 33.01 33.01 32.99 32.99 2.2K
10:09 33.02 33.02 33.02 33.02 5.2K
10:10 33.02 33.02 33.00 33.00 5.2K
10:11 33.01 33.03 33.01 33.02 8.5K
10:12 33.03 33.09 33.01 33.09 26.6K
10:14 33.09 33.09 33.09 33.09 2.9K
10:15 33.05 33.05 33.05 33.05 1.6K
10:16 33.07 33.07 33.07 33.07 1.8K
10:17 33.08 33.08 33.08 33.08 0.4K
10:18 33.06 33.12 33.06 33.12 3.4K
10:20 33.15 33.17 33.15 33.16 4.3K
10:21 33.17 33.17 33.17 33.17 0.8K
10:22 33.14 33.14 33.14 33.14 0.5K
10:23 33.17 33.17 33.17 33.17 1.0K
10:24 33.16 33.16 33.16 33.16 1.7K
10:25 33.17 33.17 33.14 33.14 3.3K
10:26 33.14 33.16 33.14 33.16 1.7K
10:27 33.14 33.14 33.09 33.09 1.8K
10:28 33.09 33.09 33.09 33.09 0.3K
10:29 33.07 33.07 33.07 33.07 3.7K
10:30 33.08 33.08 33.08 33.08 8.6K
10:31 33.09 33.09 33.09 33.09 0.8K
10:32 33.09 33.09 33.08 33.08 1.4K
10:33 33.07 33.07 33.06 33.06 1.5K
10:34 33.03 33.03 33.03 33.03 1.5K
10:38 32.98 32.98 32.97 32.97 3.2K
10:39 32.97 32.97 32.97 32.97 1.7K
10:41 32.99 32.99 32.98 32.98 4.0K
10:45 32.99 32.99 32.96 32.96 9.5K
10:48 32.95 32.95 32.95 32.95 0.6K
10:49 32.97 32.97 32.97 32.97 2.1K
10:50 32.92 32.93 32.92 32.93 3.7K
10:51 32.95 32.97 32.95 32.97 1.0K
10:53 32.92 32.94 32.92 32.94 1.6K
10:54 32.94 32.94 32.94 32.94 0.3K
10:55 32.95 32.96 32.95 32.96 0.7K
10:56 32.98 32.98 32.98 32.98 1.9K
10:57 32.95 32.95 32.95 32.95 1.6K
10:59 32.98 32.98 32.96 32.96 2.0K
11:00 32.98 32.98 32.97 32.97 2.8K
11:01 32.97 32.97 32.97 32.97 0.7K
11:02 32.96 33.02 32.96 33.02 1.7K
11:03 33.00 33.01 33.00 33.01 1.9K
11:04 33.00 33.03 33.00 33.03 1.7K
11:06 33.03 33.04 32.99 33.04 15.3K
11:07 33.00 33.02 33.00 33.02 2.1K
11:09 33.03 33.03 33.03 33.03 0.5K
11:10 33.03 33.03 33.01 33.03 2.0K
11:11 33.03 33.03 33.02 33.02 2.1K
11:12 33.01 33.01 33.01 33.01 3.5K
11:13 32.97 32.97 32.92 32.92 2.6K
11:15 32.93 32.93 32.90 32.91 1.5K
11:16 32.93 32.93 32.91 32.91 0.7K
11:18 32.95 32.99 32.95 32.99 7.8K
11:19 33.00 33.00 33.00 33.00 1.0K
11:21 33.04 33.04 33.04 33.04 0.6K
11:22 33.03 33.03 33.03 33.03 0.6K
11:23 32.99 32.99 32.99 32.99 0.4K
11:24 32.99 32.99 32.99 32.99 0.5K
11:25 32.98 32.98 32.98 32.98 0.5K
11:26 32.98 32.98 32.98 32.98 0.2K
11:28 32.97 32.97 32.97 32.97 0.4K
11:30 32.94 32.94 32.94 32.94 0.4K
11:33 32.97 32.98 32.97 32.98 0.5K
11:34 32.95 32.95 32.95 32.95 0.3K
11:35 32.95 32.95 32.95 32.95 0.7K
11:36 32.96 32.96 32.96 32.96 2.7K
11:41 33.00 33.00 33.00 32.99 0.3K
11:43 32.98 32.98 32.98 32.98 0.1K
11:46 33.00 33.02 33.00 33.02 1.3K
11:47 33.01 33.01 33.01 33.01 0.6K
11:48 33.02 33.02 33.02 33.02 0.8K
11:50 33.02 33.02 33.01 33.01 0.6K
11:51 33.01 33.01 33.01 33.01 0.5K
11:52 33.00 33.00 32.97 32.97 0.9K
11:53 32.99 32.99 32.99 32.99 0.3K
11:58 33.01 33.01 33.01 33.01 2.3K
12:01 33.00 33.00 33.00 33.00 1.3K
12:04 33.03 33.03 33.03 33.03 0.1K
12:05 33.05 33.05 33.05 33.05 0.9K
12:07 33.01 33.01 32.98 32.98 0.3K
12:08 32.98 32.98 32.97 32.97 0.9K
12:09 32.95 32.95 32.95 32.95 0.1K
12:10 32.93 32.95 32.93 32.95 0.4K
12:12 32.95 32.95 32.95 32.95 0.6K
12:14 32.98 32.98 32.98 32.98 0.4K
12:15 32.99 33.00 32.99 33.00 0.2K
12:16 33.02 33.02 33.02 33.02 0.2K
12:17 33.04 33.04 33.02 33.03 0.9K
12:18 33.05 33.05 33.05 33.05 0.4K
12:19 33.05 33.05 33.05 33.05 0.5K
12:21 33.09 33.09 33.09 33.09 0.4K
12:22 33.12 33.12 33.12 33.12 0.5K
12:23 33.11 33.11 33.11 33.11 1.0K
12:24 33.11 33.11 33.09 33.11 7.5K
12:25 33.11 33.12 33.11 33.12 1.0K
12:26 33.09 33.09 33.09 33.09 0.5K
12:27 33.13 33.13 33.12 33.12 2.2K
12:29 33.12 33.12 33.12 33.12 0.9K
12:30 33.11 33.11 33.09 33.09 1.2K
12:31 33.08 33.08 33.08 33.08 0.1K
12:32 33.12 33.14 33.12 33.14 3.3K
12:33 33.14 33.14 33.14 33.14 6.9K
12:34 33.13 33.13 33.13 33.13 1.1K
12:35 33.14 33.14 33.14 33.14 0.1K
12:36 33.12 33.12 33.12 33.12 1.2K
12:37 33.11 33.11 33.10 33.10 0.6K
12:38 33.12 33.12 33.12 33.12 0.9K
12:39 33.16 33.18 33.16 33.17 5.2K
12:40 33.20 33.21 33.17 33.17 5.8K
12:41 33.20 33.20 33.20 33.20 1.4K
12:42 33.22 33.24 33.22 33.23 4.0K
12:43 33.22 33.23 33.22 33.23 4.9K
12:44 33.23 33.23 33.22 33.22 1.8K
12:45 33.24 33.25 33.24 33.25 2.0K
12:46 33.26 33.26 33.25 33.25 1.2K
12:47 33.26 33.26 33.26 33.26 1.0K
12:48 33.24 33.24 33.22 33.22 1.7K
12:49 33.21 33.23 33.21 33.22 4.2K
12:50 33.21 33.22 33.20 33.22 2.8K
12:51 33.23 33.23 33.23 33.23 1.7K
12:52 33.24 33.24 33.24 33.24 0.9K
12:53 33.23 33.23 33.23 33.23 0.1K
12:54 33.22 33.22 33.22 33.22 1.5K
12:55 33.21 33.21 33.21 33.21 4.1K
12:56 33.19 33.19 33.17 33.17 2.0K
12:57 33.17 33.17 33.16 33.16 3.6K
13:00 33.16 33.17 33.16 33.17 11.4K
13:01 33.18 33.18 33.18 33.18 1.9K
13:02 33.15 33.15 33.13 33.13 7.1K
13:03 33.13 33.13 33.11 33.11 2.8K
13:04 33.10 33.10 33.09 33.09 1.8K
13:05 33.06 33.08 33.05 33.08 4.9K
13:07 33.08 33.09 33.07 33.07 4.2K
13:10 33.09 33.09 33.09 33.09 0.4K
13:11 33.11 33.11 33.11 33.11 0.1K
13:12 33.11 33.14 33.11 33.14 0.7K
13:13 33.13 33.13 33.13 33.13 6.2K
13:15 33.12 33.12 33.12 33.12 0.5K
13:16 33.14 33.14 33.14 33.14 0.4K
13:19 33.13 33.13 33.12 33.12 1.8K
13:21 33.18 33.20 33.18 33.20 9.0K
13:24 33.11 33.11 33.11 33.11 2.8K
13:26 33.06 33.06 33.06 33.06 1.6K
13:30 33.05 33.05 33.03 33.03 1.3K
13:34 33.04 33.04 33.00 32.99 2.5K
13:41 33.00 33.01 33.00 33.01 0.6K
13:42 33.00 33.00 33.00 33.00 0.8K
13:44 33.03 33.03 33.03 33.03 1.5K
13:45 33.03 33.03 33.03 33.03 1.1K
13:47 33.05 33.05 33.05 33.05 1.7K
13:48 33.05 33.05 33.05 33.05 0.4K
13:50 33.07 33.07 33.07 33.07 1.3K
13:51 33.07 33.07 33.07 33.07 2.5K
13:52 33.09 33.09 33.09 33.09 1.6K
13:53 33.09 33.09 33.09 33.09 0.3K
13:54 33.11 33.11 33.11 33.11 2.7K
13:57 33.05 33.05 33.05 33.05 0.2K
13:58 33.06 33.06 33.05 33.05 3.1K
14:01 33.04 33.04 33.04 33.04 1.3K
14:02 33.02 33.02 33.02 33.02 0.1K
14:03 33.03 33.04 33.03 33.04 1.0K
14:04 33.03 33.03 33.03 33.03 0.6K
14:05 33.03 33.03 33.03 33.03 0.6K
14:08 33.09 33.10 33.08 33.08 3.7K
14:11 33.09 33.09 33.07 33.07 1.0K
14:12 33.04 33.04 33.04 33.04 0.6K
14:13 33.06 33.06 33.06 33.06 0.4K
14:14 33.06 33.06 33.06 33.06 0.1K
14:15 33.09 33.10 33.09 33.10 0.8K
14:16 33.09 33.09 33.08 33.08 1.9K
14:17 33.07 33.07 33.07 33.07 1.3K
14:19 33.06 33.06 33.06 33.06 0.1K
14:20 33.05 33.05 33.05 33.05 1.0K
14:21 33.06 33.06 33.06 33.06 0.1K
14:23 33.08 33.08 33.05 33.05 1.9K
14:24 33.06 33.06 33.05 33.05 2.6K
14:25 33.05 33.05 33.05 33.05 1.2K
14:28 33.10 33.10 33.10 33.10 0.2K
14:30 33.08 33.08 33.07 33.07 0.8K
14:31 33.08 33.08 33.07 33.07 2.4K
14:32 33.06 33.06 33.06 33.06 1.2K
14:33 33.05 33.05 33.05 33.05 0.3K
14:35 33.07 33.07 33.07 33.07 1.0K
14:36 33.09 33.09 33.09 33.09 1.0K
14:37 33.09 33.09 33.09 33.09 3.4K
14:38 33.09 33.09 33.09 33.09 0.3K
14:39 33.08 33.08 33.08 33.08 0.5K
14:40 33.04 33.04 33.04 33.04 10.7K
14:41 33.03 33.03 33.00 33.00 25.4K
14:42 33.01 33.03 33.01 33.03 7.1K
14:43 33.03 33.04 33.03 33.04 2.1K
14:44 33.04 33.04 33.04 33.03 0.3K
14:45 33.04 33.05 33.04 33.05 0.3K
14:46 33.06 33.07 33.06 33.07 3.4K
14:48 33.08 33.08 33.08 33.08 2.1K
14:49 33.08 33.11 33.08 33.11 1.6K
14:50 33.10 33.10 33.10 33.10 0.8K
14:54 33.12 33.12 33.12 33.12 1.6K
14:56 33.15 33.15 33.15 33.15 6.0K
14:57 33.14 33.16 33.14 33.16 1.0K
14:58 33.14 33.14 33.14 33.14 0.7K
14:59 33.15 33.15 33.13 33.13 1.2K
15:01 33.10 33.10 33.09 33.09 1.8K
15:02 33.09 33.10 33.09 33.10 1.5K
15:07 33.06 33.06 33.05 33.06 3.0K
15:08 33.07 33.07 33.07 33.07 2.3K
15:09 33.07 33.07 33.07 33.07 0.1K
15:12 33.08 33.08 33.07 33.07 1.1K
15:14 33.06 33.06 33.03 33.03 4.3K
15:15 33.02 33.03 33.02 33.03 41.8K
15:16 33.03 33.03 33.02 33.02 23.0K
15:19 33.02 33.04 33.02 33.03 4.9K
15:20 33.02 33.02 33.02 33.02 2.6K
15:23 32.98 32.98 32.98 32.98 1.2K
15:26 32.98 32.99 32.98 32.99 3.4K
15:29 32.91 32.91 32.91 32.91 1.8K
15:30 32.93 32.93 32.93 32.93 5.5K
15:31 32.95 32.95 32.94 32.94 6.8K
15:32 32.93 32.93 32.91 32.91 1.5K
15:33 32.91 32.91 32.89 32.89 0.6K
15:34 32.90 32.90 32.89 32.89 1.4K
15:35 32.87 32.87 32.87 32.87 0.5K
15:36 32.86 32.87 32.86 32.87 2.1K
15:37 32.87 32.87 32.85 32.85 2.5K
15:38 32.91 32.91 32.91 32.91 2.1K
15:39 32.92 32.92 32.92 32.92 0.8K
15:41 32.90 32.90 32.90 32.90 0.5K
15:43 32.92 32.92 32.92 32.92 2.2K
15:44 32.94 32.94 32.94 32.94 0.3K
15:45 32.94 32.94 32.94 32.94 0.5K
15:48 32.90 32.90 32.90 32.90 1.3K
15:49 32.93 32.93 32.93 32.93 0.1K
15:50 32.93 32.94 32.93 32.94 2.1K
15:51 32.95 32.95 32.95 32.95 0.6K
15:52 32.91 32.91 32.91 32.91 3.2K
15:54 32.89 32.92 32.89 32.92 2.5K
15:55 32.92 32.92 32.90 32.91 2.2K
15:56 32.91 32.93 32.91 32.93 1.6K
15:57 32.93 32.93 32.93 32.93 0.3K
15:58 32.90 32.91 32.90 32.90 6.6K
15:59 32.91 32.92 32.89 32.90 18.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし