Fidelity Ethereum Fund (FETH)

FETH
🏛️ アメリカ →
45.20
最終更新: 2025-10-03
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
09:31 39.83 39.83 39.10 39.80 62.8K
09:32 39.80 39.85 39.77 39.77 1.9K
09:33 39.73 39.76 39.70 39.70 13.0K
09:34 39.69 39.69 39.67 39.68 3.7K
09:35 39.68 39.74 39.68 39.69 3.8K
09:36 39.69 39.69 39.63 39.63 1.7K
09:37 39.56 39.59 39.56 39.59 7.5K
09:38 39.56 39.56 39.48 39.48 3.0K
09:39 39.48 39.50 39.47 39.47 1.1K
09:40 39.47 39.62 39.47 39.62 1.4K
09:41 39.62 39.62 39.50 39.50 2.8K
09:42 39.42 39.61 39.42 39.61 31.3K
09:43 39.61 39.61 39.56 39.56 0.8K
09:44 39.57 39.57 39.53 39.53 12.9K
09:45 39.58 39.65 39.58 39.65 4.3K
09:46 39.68 39.68 39.62 39.62 12.4K
09:47 39.62 39.62 39.51 39.57 2.4K
09:48 39.57 39.63 39.57 39.57 1.8K
09:49 39.57 39.57 39.48 39.53 5.8K
09:50 39.58 39.65 39.58 39.60 4.1K
09:51 39.60 39.60 39.55 39.60 8.6K
09:52 39.60 39.60 39.57 39.57 3.6K
09:53 39.65 39.74 39.65 39.74 5.4K
09:54 39.74 39.75 39.72 39.72 1.8K
09:55 39.72 39.80 39.72 39.80 5.7K
09:56 39.81 39.84 39.81 39.84 0.8K
09:57 39.84 39.89 39.84 39.89 1.6K
09:58 39.88 39.88 39.85 39.85 8.5K
09:59 39.83 39.85 39.83 39.85 3.0K
10:00 39.91 39.91 39.91 39.91 2.3K
10:01 39.90 39.90 39.84 39.84 10.2K
10:02 39.84 39.91 39.84 39.87 4.9K
10:03 39.87 39.87 39.85 39.85 2.3K
10:04 39.85 39.90 39.85 39.90 2.9K
10:05 39.90 39.92 39.90 39.91 1.6K
10:06 39.91 39.94 39.90 39.90 3.5K
10:07 39.90 39.95 39.90 39.91 0.8K
10:08 39.88 39.88 39.86 39.86 1.3K
10:09 39.88 39.88 39.82 39.82 6.5K
10:10 39.83 39.83 39.69 39.69 3.2K
10:11 39.63 39.71 39.63 39.67 1.8K
10:12 39.67 39.67 39.62 39.65 11.4K
10:13 39.64 39.64 39.53 39.53 2.6K
10:14 39.56 39.57 39.52 39.54 4.8K
10:15 39.59 39.59 39.50 39.50 11.4K
10:16 39.50 39.50 39.45 39.45 2.4K
10:17 39.47 39.54 39.47 39.54 1.4K
10:18 39.58 39.58 39.54 39.54 3.1K
10:19 39.54 39.59 39.54 39.59 2.9K
10:20 39.57 39.65 39.57 39.65 2.7K
10:21 39.65 39.69 39.64 39.69 3.8K
10:22 39.70 39.72 39.70 39.72 5.8K
10:23 39.72 39.77 39.72 39.72 3.0K
10:24 39.72 39.85 39.72 39.84 2.2K
10:25 39.84 39.87 39.84 39.87 0.5K
10:26 39.84 39.88 39.84 39.88 6.6K
10:27 39.88 39.88 39.84 39.84 2.5K
10:28 39.86 39.87 39.83 39.85 4.7K
10:29 39.83 39.85 39.82 39.84 3.5K
10:30 39.82 39.85 39.82 39.85 2.6K
10:31 39.85 39.85 39.78 39.78 6.6K
10:32 39.76 39.80 39.75 39.80 5.0K
10:33 39.74 39.76 39.74 39.74 2.5K
10:34 39.73 39.73 39.71 39.71 2.8K
10:35 39.71 39.75 39.71 39.75 5.2K
10:36 39.75 39.75 39.73 39.73 1.7K
10:37 39.72 39.77 39.72 39.77 1.7K
10:38 39.77 39.83 39.77 39.83 8.1K
10:39 39.83 39.84 39.82 39.82 1.9K
10:40 39.75 39.76 39.73 39.73 2.6K
10:41 39.75 39.84 39.75 39.81 1.5K
10:42 39.81 39.81 39.81 39.81 2.1K
10:43 39.80 39.80 39.75 39.78 3.9K
10:44 39.78 39.78 39.77 39.77 2.2K
10:45 39.76 39.76 39.74 39.74 2.2K
10:46 39.74 39.75 39.68 39.69 7.3K
10:47 39.69 39.75 39.69 39.74 0.9K
10:48 39.77 39.80 39.77 39.80 14.5K
10:49 39.76 39.76 39.71 39.71 1.7K
10:50 39.71 39.74 39.71 39.72 3.8K
10:51 39.68 39.68 39.68 39.68 2.4K
10:52 39.63 39.63 39.59 39.59 1.7K
10:53 39.59 39.59 39.58 39.58 1.3K
10:54 39.58 39.60 39.58 39.60 3.7K
10:55 39.60 39.62 39.60 39.62 1.2K
10:56 39.62 39.63 39.62 39.63 4.2K
10:57 39.64 39.68 39.64 39.67 1.9K
10:58 39.66 39.66 39.65 39.66 2.7K
10:59 39.66 39.66 39.61 39.61 2.9K
11:00 39.62 39.66 39.62 39.66 2.2K
11:01 39.66 39.72 39.66 39.72 3.1K
11:02 39.71 39.77 39.66 39.76 2.8K
11:03 39.71 39.80 39.71 39.80 2.1K
11:04 39.82 39.83 39.79 39.79 2.2K
11:05 39.79 39.85 39.79 39.83 2.5K
11:06 39.85 39.87 39.85 39.87 1.8K
11:07 39.89 39.92 39.89 39.92 7.4K
11:08 39.87 39.90 39.87 39.90 6.0K
11:09 39.84 39.84 39.78 39.78 2.8K
11:10 39.77 39.80 39.77 39.80 2.0K
11:11 39.83 39.83 39.76 39.76 2.3K
11:12 39.76 39.78 39.73 39.73 1.5K
11:13 39.73 39.77 39.73 39.73 1.6K
11:14 39.71 39.73 39.71 39.73 2.5K
11:15 39.71 39.74 39.71 39.74 1.3K
11:16 39.74 39.79 39.74 39.79 1.5K
11:17 39.79 39.82 39.78 39.78 4.6K
11:18 39.78 39.79 39.78 39.79 1.8K
11:19 39.79 39.79 39.76 39.77 2.5K
11:20 39.80 39.82 39.79 39.79 9.1K
11:21 39.79 39.80 39.78 39.78 3.1K
11:22 39.78 39.78 39.74 39.78 2.6K
11:23 39.78 39.78 39.72 39.72 3.2K
11:24 39.70 39.71 39.69 39.69 2.7K
11:25 39.64 39.66 39.64 39.66 1.8K
11:26 39.73 39.74 39.71 39.71 4.4K
11:27 39.71 39.71 39.64 39.64 1.5K
11:28 39.64 39.64 39.61 39.61 2.9K
11:29 39.61 39.61 39.56 39.58 5.5K
11:30 39.58 39.59 39.57 39.59 3.4K
11:31 39.58 39.58 39.54 39.55 3.9K
11:32 39.55 39.55 39.52 39.52 0.9K
11:33 39.57 39.60 39.57 39.60 2.2K
11:34 39.60 39.63 39.60 39.60 3.3K
11:35 39.60 39.60 39.54 39.56 2.2K
11:36 39.52 39.54 39.52 39.53 2.4K
11:37 39.53 39.53 39.42 39.42 1.7K
11:38 39.43 39.46 39.43 39.45 3.4K
11:39 39.42 39.43 39.42 39.43 1.9K
11:40 39.43 39.47 39.43 39.46 1.6K
11:41 39.45 39.45 39.44 39.45 2.7K
11:42 39.45 39.48 39.45 39.48 4.2K
11:43 39.48 39.51 39.48 39.51 1.4K
11:44 39.57 39.58 39.55 39.58 3.9K
11:45 39.58 39.62 39.58 39.60 3.6K
11:46 39.60 39.61 39.60 39.61 1.5K
11:47 39.61 39.61 39.56 39.56 4.1K
11:48 39.53 39.53 39.49 39.49 7.6K
11:49 39.49 39.49 39.48 39.49 1.9K
11:50 39.49 39.53 39.49 39.53 2.4K
11:51 39.51 39.51 39.42 39.42 10.7K
11:52 39.41 39.41 39.41 39.41 3.2K
11:53 39.41 39.41 39.39 39.40 9.3K
11:54 39.38 39.38 39.38 39.38 6.3K
11:55 39.37 39.38 39.36 39.38 7.6K
11:56 39.37 39.40 39.36 39.39 5.8K
11:57 39.37 39.37 39.37 39.37 0.9K
11:58 39.38 39.41 39.37 39.41 2.4K
11:59 39.41 39.41 39.39 39.40 7.9K
12:00 39.40 39.41 39.40 39.41 1.8K
12:01 39.39 39.39 39.37 39.38 2.0K
12:02 39.38 39.39 39.36 39.39 1.3K
12:03 39.40 39.43 39.40 39.43 9.7K
12:04 39.43 39.43 39.39 39.39 5.0K
12:05 39.38 39.41 39.37 39.41 2.8K
12:06 39.42 39.42 39.40 39.40 4.3K
12:07 39.39 39.39 39.37 39.37 4.1K
12:08 39.35 39.42 39.35 39.42 2.0K
12:09 39.42 39.45 39.42 39.45 7.1K
12:10 39.45 39.51 39.45 39.51 3.1K
12:11 39.48 39.52 39.48 39.52 1.3K
12:12 39.53 39.53 39.52 39.53 1.7K
12:13 39.53 39.53 39.50 39.53 9.0K
12:14 39.53 39.53 39.49 39.49 2.0K
12:15 39.49 39.49 39.47 39.49 1.9K
12:16 39.53 39.54 39.53 39.54 3.1K
12:17 39.53 39.54 39.53 39.54 1.6K
12:18 39.54 39.54 39.52 39.53 2.4K
12:19 39.54 39.54 39.53 39.54 1.1K
12:20 39.54 39.54 39.54 39.54 1.5K
12:21 39.54 39.54 39.45 39.47 3.8K
12:22 39.48 39.51 39.48 39.51 2.1K
12:23 39.49 39.49 39.45 39.45 2.4K
12:24 39.44 39.46 39.43 39.43 2.0K
12:25 39.43 39.44 39.41 39.41 3.9K
12:26 39.41 39.41 39.37 39.38 6.9K
12:27 39.41 39.42 39.39 39.39 1.9K
12:28 39.40 39.44 39.40 39.44 8.7K
12:29 39.42 39.44 39.42 39.44 1.0K
12:30 39.47 39.47 39.45 39.45 1.8K
12:31 39.45 39.45 39.45 39.45 1.0K
12:32 39.44 39.44 39.39 39.39 3.7K
12:33 39.39 39.39 39.39 39.39 0.4K
12:34 39.42 39.42 39.41 39.41 1.3K
12:35 39.46 39.52 39.46 39.51 3.0K
12:36 39.51 39.51 39.51 39.51 4.7K
12:37 39.50 39.52 39.48 39.48 1.3K
12:38 39.48 39.49 39.48 39.49 1.3K
12:39 39.46 39.51 39.46 39.51 1.5K
12:40 39.51 39.52 39.51 39.52 2.3K
12:41 39.50 39.50 39.47 39.47 3.3K
12:42 39.46 39.46 39.45 39.45 1.3K
12:43 39.42 39.42 39.42 39.42 1.8K
12:44 39.42 39.44 39.42 39.43 1.8K
12:45 39.45 39.49 39.45 39.48 2.5K
12:46 39.51 39.52 39.51 39.52 1.3K
12:47 39.51 39.51 39.51 39.51 0.7K
12:48 39.51 39.51 39.51 39.51 1.9K
12:49 39.50 39.51 39.50 39.51 1.0K
12:50 39.53 39.53 39.51 39.52 1.9K
12:51 39.50 39.51 39.50 39.51 1.6K
12:52 39.51 39.53 39.51 39.53 1.0K
12:53 39.53 39.54 39.51 39.54 2.8K
12:54 39.54 39.54 39.52 39.54 1.7K
12:55 39.54 39.54 39.54 39.54 2.1K
12:56 39.58 39.59 39.58 39.58 1.9K
12:57 39.58 39.68 39.58 39.68 6.6K
12:58 39.70 39.74 39.70 39.73 2.7K
12:59 39.72 39.72 39.71 39.71 2.4K
13:00 39.69 39.69 39.68 39.68 1.6K
13:01 39.69 39.73 39.69 39.70 2.9K
13:02 39.67 39.67 39.65 39.65 1.0K
13:03 39.65 39.65 39.65 39.65 0.2K
13:04 39.62 39.62 39.58 39.58 3.1K
13:05 39.58 39.58 39.58 39.58 0.6K
13:06 39.58 39.59 39.58 39.59 1.5K
13:07 39.59 39.59 39.57 39.57 1.1K
13:08 39.58 39.60 39.58 39.58 1.7K
13:09 39.56 39.56 39.53 39.54 2.0K
13:10 39.54 39.55 39.54 39.55 3.4K
13:11 39.58 39.58 39.57 39.57 2.5K
13:12 39.57 39.57 39.55 39.55 4.2K
13:13 39.54 39.54 39.52 39.52 5.3K
13:14 39.52 39.54 39.52 39.54 2.4K
13:15 39.52 39.52 39.52 39.52 3.6K
13:16 39.51 39.51 39.51 39.51 1.9K
13:17 39.51 39.51 39.49 39.49 5.0K
13:18 39.49 39.50 39.49 39.50 0.2K
13:19 39.56 39.56 39.55 39.56 6.6K
13:20 39.53 39.53 39.53 39.53 2.5K
13:21 39.53 39.58 39.53 39.58 2.9K
13:22 39.55 39.56 39.53 39.53 13.2K
13:23 39.54 39.54 39.54 39.54 1.4K
13:24 39.52 39.54 39.52 39.54 2.6K
13:25 39.54 39.54 39.54 39.54 1.3K
13:26 39.56 39.56 39.52 39.52 3.0K
13:27 39.53 39.53 39.53 39.53 1.3K
13:28 39.51 39.53 39.51 39.53 2.5K
13:29 39.53 39.53 39.53 39.53 0.4K
13:30 39.53 39.53 39.51 39.51 2.3K
13:31 39.49 39.49 39.46 39.46 2.0K
13:32 39.45 39.45 39.41 39.41 3.0K
13:33 39.43 39.43 39.41 39.41 2.0K
13:34 39.39 39.39 39.39 39.39 2.6K
13:35 39.39 39.41 39.39 39.41 0.5K
13:36 39.42 39.42 39.33 39.33 7.2K
13:37 39.33 39.33 39.30 39.31 1.3K
13:38 39.30 39.30 39.26 39.29 5.3K
13:39 39.30 39.30 39.27 39.27 1.8K
13:40 39.26 39.26 39.20 39.24 6.3K
13:41 39.23 39.26 39.23 39.26 3.4K
13:42 39.26 39.26 39.24 39.26 3.6K
13:43 39.26 39.29 39.26 39.29 4.9K
13:44 39.29 39.32 39.29 39.32 1.7K
13:45 39.31 39.34 39.31 39.34 7.0K
13:46 39.34 39.35 39.31 39.31 3.4K
13:47 39.29 39.29 39.29 39.29 0.6K
13:48 39.30 39.34 39.30 39.34 0.7K
13:49 39.31 39.31 39.30 39.31 2.1K
13:50 39.34 39.34 39.34 39.34 0.8K
13:51 39.35 39.35 39.35 39.35 6.7K
13:52 39.35 39.35 39.34 39.34 0.7K
13:53 39.33 39.33 39.33 39.33 1.4K
13:54 39.30 39.31 39.30 39.31 1.0K
13:55 39.34 39.34 39.34 39.34 0.9K
13:56 39.34 39.34 39.34 39.34 3.1K
13:57 39.34 39.34 39.31 39.31 4.2K
13:58 39.31 39.32 39.30 39.32 5.4K
13:59 39.32 39.32 39.29 39.29 3.1K
14:00 39.27 39.27 39.26 39.26 4.2K
14:01 39.26 39.26 39.24 39.24 1.4K
14:02 39.24 39.26 39.24 39.26 7.2K
14:03 39.26 39.26 39.26 39.26 0.4K
14:04 39.32 39.35 39.32 39.35 1.9K
14:05 39.35 39.35 39.30 39.30 1.5K
14:06 39.29 39.29 39.29 39.29 0.5K
14:07 39.29 39.35 39.29 39.35 3.7K
14:08 39.36 39.36 39.36 39.36 1.3K
14:09 39.33 39.33 39.31 39.31 2.2K
14:10 39.31 39.31 39.31 39.31 0.1K
14:11 39.31 39.37 39.31 39.35 4.7K
14:12 39.35 39.35 39.34 39.34 1.9K
14:13 39.34 39.34 39.34 39.34 0.5K
14:14 39.32 39.32 39.28 39.28 1.3K
14:15 39.28 39.28 39.27 39.27 4.9K
14:16 39.27 39.27 39.22 39.22 1.5K
14:17 39.22 39.22 39.19 39.19 0.6K
14:18 39.18 39.18 39.16 39.16 9.9K
14:19 39.17 39.17 39.15 39.15 5.3K
14:20 39.23 39.23 39.19 39.21 3.5K
14:21 39.21 39.21 39.20 39.20 1.4K
14:22 39.22 39.22 39.17 39.17 2.2K
14:23 39.17 39.18 39.10 39.10 6.4K
14:24 39.10 39.13 39.10 39.13 0.6K
14:25 39.13 39.13 39.11 39.11 2.1K
14:26 39.11 39.11 39.09 39.09 1.0K
14:27 39.09 39.09 39.07 39.07 0.8K
14:28 39.07 39.10 39.07 39.09 1.2K
14:29 39.08 39.08 39.04 39.04 1.8K
14:30 39.00 39.00 38.98 38.98 5.8K
14:31 38.98 39.04 38.96 39.04 10.5K
14:32 39.04 39.04 39.00 39.00 1.6K
14:33 38.98 38.98 38.96 38.96 1.2K
14:34 38.96 38.96 38.88 38.88 1.0K
14:35 38.86 38.86 38.81 38.81 2.6K
14:36 38.81 38.81 38.72 38.72 9.3K
14:37 38.69 38.74 38.69 38.72 4.5K
14:38 38.72 38.80 38.65 38.80 8.0K
14:39 38.81 38.83 38.79 38.79 3.8K
14:40 38.74 38.74 38.69 38.69 10.0K
14:41 38.64 38.69 38.64 38.69 1.8K
14:42 38.69 38.69 38.67 38.67 0.9K
14:43 38.66 38.66 38.61 38.61 3.5K
14:44 38.60 38.60 38.59 38.59 1.1K
14:45 38.60 38.60 38.60 38.60 0.6K
14:46 38.64 38.69 38.64 38.67 5.4K
14:47 38.65 38.65 38.62 38.62 1.7K
14:48 38.62 38.63 38.62 38.63 3.1K
14:49 38.63 38.83 38.63 38.83 5.4K
14:50 38.83 38.83 38.81 38.81 0.7K
14:51 38.88 38.90 38.88 38.90 2.1K
14:52 38.91 38.91 38.89 38.89 0.9K
14:53 38.87 38.87 38.82 38.82 1.0K
14:54 38.84 38.84 38.83 38.83 1.1K
14:55 38.84 38.84 38.83 38.83 2.9K
14:56 38.83 38.83 38.67 38.67 11.5K
14:57 38.67 38.75 38.67 38.72 0.8K
14:58 38.72 38.72 38.67 38.67 0.8K
14:59 38.73 38.73 38.71 38.71 2.4K
15:00 38.73 38.74 38.73 38.74 2.7K
15:01 38.74 38.80 38.74 38.80 0.4K
15:02 38.80 38.83 38.80 38.83 7.9K
15:03 38.83 38.84 38.83 38.84 1.0K
15:04 38.84 38.84 38.81 38.81 0.6K
15:05 38.81 38.81 38.81 38.81 1.2K
15:06 38.81 38.86 38.81 38.85 3.1K
15:07 38.85 38.88 38.85 38.88 1.0K
15:08 38.88 38.92 38.88 38.92 0.8K
15:09 38.92 38.92 38.87 38.87 1.2K
15:10 38.82 38.86 38.81 38.86 5.3K
15:11 38.86 38.87 38.83 38.87 1.3K
15:12 38.86 38.88 38.86 38.88 3.4K
15:13 38.87 38.87 38.85 38.85 2.1K
15:14 38.85 38.86 38.82 38.82 2.3K
15:15 38.90 38.90 38.85 38.85 1.7K
15:16 38.86 38.86 38.84 38.84 1.0K
15:17 38.84 38.84 38.78 38.78 2.0K
15:18 38.78 38.78 38.75 38.75 0.3K
15:19 38.76 38.78 38.76 38.78 1.1K
15:20 38.77 38.77 38.74 38.76 1.7K
15:21 38.81 38.81 38.76 38.76 1.7K
15:22 38.73 38.73 38.72 38.72 0.7K
15:23 38.72 38.72 38.72 38.72 0.2K
15:24 38.72 38.72 38.72 38.72 1.1K
15:25 38.70 38.70 38.70 38.70 2.1K
15:26 38.71 38.74 38.71 38.74 1.3K
15:27 38.76 38.76 38.72 38.72 1.4K
15:28 38.72 38.73 38.72 38.73 2.5K
15:29 38.73 38.73 38.70 38.70 2.9K
15:30 38.70 38.73 38.70 38.73 1.3K
15:31 38.73 38.75 38.73 38.75 2.1K
15:32 38.80 38.81 38.79 38.81 2.2K
15:33 38.81 38.84 38.81 38.84 2.3K
15:34 38.83 38.83 38.81 38.81 1.8K
15:35 38.81 38.81 38.81 38.81 2.1K
15:36 38.81 38.87 38.81 38.87 0.3K
15:37 38.88 38.88 38.86 38.88 3.4K
15:38 38.87 38.95 38.87 38.95 4.6K
15:39 39.02 39.02 38.95 38.95 7.1K
15:40 38.95 38.95 38.94 38.95 3.2K
15:41 38.96 38.98 38.96 38.98 4.7K
15:42 38.98 39.00 38.96 38.96 10.5K
15:43 38.95 38.97 38.95 38.97 1.1K
15:44 38.99 38.99 38.98 38.99 1.1K
15:45 39.04 39.04 39.02 39.02 4.7K
15:46 39.02 39.02 38.98 38.98 3.4K
15:47 38.98 38.98 38.98 38.98 5.0K
15:48 38.97 38.97 38.97 38.97 0.7K
15:49 38.95 38.95 38.91 38.91 4.8K
15:50 38.91 38.92 38.88 38.90 3.9K
15:51 38.91 38.93 38.91 38.93 4.5K
15:52 38.92 38.93 38.90 38.90 8.5K
15:53 38.90 38.90 38.85 38.87 6.9K
15:54 38.87 38.90 38.87 38.87 2.8K
15:55 38.87 38.90 38.87 38.88 1.7K
15:56 38.87 38.87 38.80 38.80 8.3K
15:57 38.79 38.81 38.79 38.81 6.5K
15:58 38.80 38.83 38.80 38.83 6.8K
15:59 38.88 38.90 38.88 38.90 9.0K
16:00 38.88 39.16 38.42 38.90 26.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし