Ether Fund (QETHu)

QETHu
🏛️ カナダ →
70.07
最終更新: 2025-10-06
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-06 69.18 70.50 69.15 70.07 0.0M
2025-10-03 67.24 68.41 67.24 68.41 0.0M
2025-10-02 67.15 67.15 67.15 67.15 0.0M
2025-10-01 64.06 65.79 64.06 65.21 0.0M
2025-09-30 62.08 62.08 62.08 62.08 0.0M
2025-09-29 62.09 63.32 62.09 63.32 0.0M
2025-09-26 60.93 60.93 60.93 60.93 0.0M
2025-09-25 60.53 60.53 58.07 59.05 0.0M
2025-09-24 62.22 62.22 62.06 62.06 0.0M
2025-09-23 62.01 62.38 62.01 62.11 0.0M
2025-09-22 62.50 62.82 61.59 62.24 0.0M
2025-09-19 66.85 66.85 66.85 66.85 0.0M
2025-09-18 67.04 68.60 67.04 68.60 0.0M
2025-09-17 65.92 66.99 65.92 66.76 0.0M
2025-09-16 64.71 66.42 64.71 66.42 0.0M
2025-09-15 66.71 66.87 66.64 66.87 0.0M
2025-09-12 66.52 67.01 66.52 66.69 0.0M
2025-09-11 65.69 66.00 65.69 66.00 0.0M
2025-09-10 66.22 66.22 64.16 64.16 0.0M
2025-09-09 64.49 64.49 62.89 63.73 0.0M
2025-09-08 63.98 64.20 63.91 64.19 0.0M
2025-09-05 64.53 64.53 63.11 63.11 0.0M
2025-09-04 64.27 64.27 63.19 63.19 0.0M
2025-09-03 64.98 66.12 64.98 66.12 0.0M
2025-09-02 62.78 64.26 62.74 62.74 0.0M
2025-08-29 64.65 64.65 63.63 64.08 0.0M
2025-08-28 66.66 66.74 65.06 65.06 0.0M
2025-08-27 67.14 68.00 67.14 67.61 0.0M
2025-08-26 65.89 67.47 65.89 67.47 0.0M
2025-08-25 67.81 68.10 65.96 65.96 0.0M
2025-08-22 61.91 70.76 61.91 70.70 0.0M
2025-08-21 62.39 63.82 62.36 62.36 0.0M
2025-08-20 63.14 63.95 63.14 63.95 0.0M
2025-08-19 63.52 63.52 60.66 61.89 0.0M
2025-08-18 65.01 65.01 65.01 65.01 0.0M
2025-08-15 65.58 65.58 64.52 65.01 0.0M
2025-08-14 69.96 69.96 65.56 66.50 0.0M
2025-08-13 68.87 70.36 68.45 70.01 0.0M
2025-08-12 66.10 66.91 65.06 66.91 0.0M
2025-08-11 59.60 64.58 59.60 63.68 0.0M
2025-08-08 58.40 59.68 58.40 59.60 0.0M
2025-08-07 56.19 57.00 56.19 57.00 0.0M
2025-08-06 54.46 55.57 54.46 54.64 0.0M
2025-08-05 52.75 53.24 52.75 53.24 0.0M
2025-08-01 53.06 53.06 51.69 52.15 0.0M
2025-07-31 55.95 56.46 55.95 56.46 0.0M
2025-07-30 56.30 56.88 54.96 55.48 0.0M
2025-07-29 56.47 56.47 56.30 56.30 0.0M
2025-07-28 56.09 56.09 56.02 56.02 0.0M
2025-07-25 54.10 54.10 54.10 54.10 0.0M
2025-07-24 54.34 55.95 54.34 55.83 0.0M
2025-07-23 54.39 54.39 54.39 54.39 0.0M
2025-07-22 54.31 55.19 54.31 54.39 0.0M
2025-07-21 56.03 57.74 55.77 56.11 0.0M
2025-07-18 51.24 54.73 51.24 53.86 0.0M
2025-07-17 52.13 52.13 50.47 50.78 0.0M
2025-07-16 47.78 50.49 47.78 50.49 0.0M
2025-07-15 45.50 46.14 45.50 45.68 0.0M
2025-07-14 45.51 45.51 45.51 45.51 0.0M
2025-07-11 44.67 46.01 44.67 45.58 0.0M
2025-07-10 42.10 44.54 42.10 43.42 0.0M
2025-07-09 40.90 40.90 40.90 40.90 0.0M
2025-07-08 39.45 39.83 39.45 39.83 0.0M
2025-07-07 38.83 38.85 38.83 38.85 0.0M
2025-07-04 39.67 39.67 39.67 39.67 0.0M
2025-07-03 39.04 39.67 39.04 39.67 0.0M
2025-07-02 38.01 38.40 37.48 37.63 0.0M
2025-06-30 36.00 38.04 36.00 38.04 0.0M
2025-06-27 36.05 36.05 36.05 36.05 0.0M
2025-06-26 37.45 37.45 37.45 37.45 0.0M
2025-06-25 35.86 35.86 35.86 35.86 0.0M
2025-06-24 35.86 35.86 35.86 35.86 0.0M
2025-06-23 35.86 35.86 35.86 35.86 0.0M
2025-06-20 37.71 37.71 37.71 37.71 0.0M
2025-06-19 38.08 38.35 37.71 37.71 0.0M
2025-06-18 38.77 38.77 38.77 38.77 0.0M
2025-06-17 38.25 38.77 38.25 38.77 0.0M
2025-06-16 39.95 39.95 39.95 39.95 0.0M
2025-06-13 39.95 39.95 39.95 39.95 0.0M
2025-06-12 41.25 41.60 41.07 41.60 0.0M
2025-06-11 42.21 42.22 42.21 42.22 0.0M
2025-06-10 39.75 39.75 39.75 39.75 0.0M
2025-06-09 38.22 38.22 38.22 38.22 0.0M
2025-06-06 38.46 38.46 38.46 38.46 0.0M
2025-06-05 38.86 38.86 38.46 38.46 0.0M
2025-06-04 39.21 39.42 38.86 38.86 0.0M
2025-06-03 39.04 39.34 39.04 39.34 0.0M
2025-06-02 38.24 38.24 38.24 38.24 0.0M
2025-05-30 39.72 39.72 39.72 39.72 0.0M
2025-05-29 39.70 39.75 39.70 39.72 0.0M
2025-05-28 39.01 39.01 39.01 39.01 0.0M
2025-05-27 39.01 39.01 39.01 39.01 0.0M
2025-05-26 39.01 39.01 39.01 39.01 0.0M
2025-05-23 41.16 41.16 41.16 41.16 0.0M
2025-05-22 41.26 41.26 40.52 41.16 0.0M
2025-05-21 38.62 38.62 38.62 38.62 0.0M
2025-05-20 38.07 38.44 38.07 38.37 0.0M
2025-05-16 40.00 40.00 40.00 40.00 0.0M
2025-05-15 39.35 40.00 39.35 40.00 0.0M
2025-05-14 42.50 42.50 40.71 40.71 0.0M
2025-05-13 40.46 42.51 40.46 42.50 0.0M
2025-05-12 42.25 42.25 38.67 38.67 0.0M
2025-05-09 37.90 37.90 37.89 37.90 0.0M
2025-05-08 30.12 32.74 30.12 32.74 0.0M
2025-05-06 28.55 28.55 28.55 28.55 0.0M
2025-05-02 30.00 30.00 30.00 30.00 0.0M
2025-05-01 30.29 30.29 30.27 30.28 0.0M
2025-04-30 28.15 29.09 28.15 29.09 0.0M
2025-04-24 28.12 28.12 28.12 28.12 0.0M
2025-04-23 29.26 29.26 28.99 29.00 0.0M
2025-04-22 26.97 28.02 26.97 27.82 0.0M
2025-04-21 26.36 26.44 25.96 25.96 0.0M
2025-04-17 25.30 26.03 25.30 25.82 0.0M
2025-04-16 25.18 25.64 24.26 25.39 0.0M
2025-04-15 25.97 26.00 25.72 25.72 0.0M
2025-04-14 27.39 27.39 26.42 26.42 0.0M
2025-04-11 25.85 25.86 25.09 25.10 0.0M
2025-04-10 25.89 25.89 23.99 23.99 0.0M
2025-04-09 23.36 27.54 22.56 27.54 0.0M
2025-04-08 24.57 25.00 23.31 23.33 0.0M
2025-04-07 25.37 25.51 25.37 25.50 0.0M
2025-04-04 28.93 29.02 28.93 29.01 0.0M
2025-04-03 28.42 28.50 28.42 28.50 0.0M
2025-04-02 30.04 30.04 30.04 30.04 0.0M
2025-04-01 29.51 29.73 29.49 29.73 0.0M
2025-03-31 29.65 29.65 29.65 29.65 0.0M
2025-03-28 30.60 30.60 29.83 29.83 0.0M
2025-03-27 32.31 32.31 32.31 32.31 0.0M
2025-03-26 32.31 32.31 32.31 32.31 0.0M
2025-03-24 33.16 33.66 33.16 33.66 0.0M
2025-03-20 32.00 32.00 31.90 31.90 0.0M
2025-03-19 32.50 32.65 32.50 32.65 0.0M
2025-03-14 30.90 30.90 30.90 30.90 0.0M
2025-03-13 30.80 30.80 29.60 29.60 0.0M
2025-03-11 31.37 31.37 30.21 30.98 0.0M
2025-03-10 34.12 34.12 29.69 29.69 0.0M
2025-03-07 36.73 36.73 36.73 36.73 0.0M
2025-03-06 35.91 35.91 35.91 35.91 0.0M
2025-03-05 34.39 35.35 34.39 35.35 0.0M
2025-03-04 32.87 34.80 32.82 34.37 0.0M
2025-03-03 36.30 36.65 33.80 34.29 0.0M
2025-02-28 34.98 35.16 34.54 34.54 0.0M
2025-02-27 36.60 36.93 36.15 36.15 0.0M
2025-02-26 38.19 38.19 36.25 36.88 0.0M
2025-02-25 40.00 40.00 37.43 39.56 0.0M
2025-02-24 41.79 42.50 41.79 42.15 0.0M
2025-02-21 44.50 44.96 42.31 42.31 0.0M
2025-02-20 43.55 43.56 43.55 43.56 0.0M
2025-02-19 43.40 43.52 43.01 43.26 0.0M
2025-02-18 41.74 41.74 41.45 41.45 0.0M
2025-02-14 42.54 43.24 42.54 43.24 0.0M
2025-02-13 41.99 42.50 41.60 42.50 0.0M
2025-02-10 42.97 43.00 42.50 43.00 0.0M
2025-02-06 42.29 42.29 42.29 42.29 0.0M
2025-02-05 44.24 44.24 44.24 44.24 0.0M
2025-02-04 44.22 44.45 43.43 44.00 0.0M
2025-02-03 42.00 43.35 41.59 42.92 0.0M
2025-01-31 52.99 53.00 51.54 51.95 0.0M
2025-01-30 50.76 50.76 50.76 50.76 0.0M
2025-01-29 48.89 48.89 48.89 48.89 0.0M
2025-01-28 49.94 49.94 49.94 49.94 0.0M
2025-01-27 49.68 49.68 48.54 49.00 0.0M
2025-01-24 51.52 53.15 51.52 52.40 0.0M
2025-01-23 51.01 51.10 50.21 50.21 0.0M
2025-01-22 50.79 51.37 50.54 50.64 0.0M
2025-01-21 51.63 52.55 51.63 51.81 0.0M
2025-01-20 52.21 53.63 52.00 53.63 0.0M
2025-01-17 53.95 55.00 53.71 55.00 0.0M
2025-01-16 51.68 52.97 51.68 52.97 0.0M
2025-01-15 52.86 52.93 52.85 52.85 0.0M
2025-01-14 50.47 51.01 50.47 51.01 0.0M
2025-01-13 48.23 48.56 47.10 48.56 0.0M
2025-01-10 50.25 50.94 50.25 50.57 0.0M
2025-01-07 54.05 54.05 52.69 52.72 0.0M
2025-01-06 55.62 57.32 55.62 57.32 0.0M
2025-01-03 54.98 55.68 54.98 55.68 0.0M
2025-01-02 53.04 54.39 53.00 53.58 0.0M