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 36.38 36.55 36.28 36.38 40.6K
09:32 36.42 36.42 36.36 36.40 4.2K
09:33 36.40 36.45 36.36 36.44 4.8K
09:34 36.37 36.40 36.37 36.40 2.3K
09:35 36.46 36.51 36.46 36.48 5.0K
09:36 36.49 36.49 36.39 36.39 6.5K
09:37 36.39 36.39 36.34 36.37 4.3K
09:38 36.31 36.40 36.31 36.40 4.2K
09:39 36.40 36.40 36.36 36.36 1.1K
09:40 36.36 36.37 36.36 36.36 1.6K
09:41 36.36 36.47 36.36 36.46 23.0K
09:42 36.46 36.49 36.46 36.49 0.5K
09:43 36.49 36.50 36.49 36.49 28.2K
09:44 36.46 36.52 36.45 36.49 17.6K
09:45 36.49 36.49 36.41 36.41 2.6K
09:46 36.49 36.56 36.49 36.51 23.4K
09:47 36.54 36.54 36.48 36.48 2.7K
09:48 36.48 36.57 36.48 36.55 5.8K
09:49 36.55 36.62 36.55 36.62 0.7K
09:50 36.72 36.77 36.72 36.77 12.6K
09:51 36.77 36.78 36.69 36.69 13.2K
09:52 36.69 36.69 36.67 36.67 0.4K
09:53 36.67 36.77 36.67 36.77 0.3K
09:54 36.77 36.82 36.77 36.80 5.1K
09:55 36.84 36.91 36.84 36.88 2.1K
09:56 36.86 36.87 36.86 36.86 4.7K
09:57 36.87 36.87 36.86 36.86 1.8K
09:58 36.86 37.02 36.86 37.02 1.8K
09:59 36.97 36.97 36.94 36.94 3.2K
10:00 36.87 36.87 36.85 36.85 4.8K
10:01 36.85 36.94 36.85 36.94 0.4K
10:02 36.94 36.94 36.74 36.74 2.5K
10:03 36.92 36.92 36.91 36.91 6.3K
10:04 36.91 36.93 36.90 36.90 2.5K
10:05 36.91 36.91 36.89 36.90 1.4K
10:06 36.90 36.91 36.88 36.91 1.3K
10:07 36.91 36.96 36.91 36.96 0.5K
10:08 36.96 36.98 36.95 36.97 16.3K
10:09 36.98 36.98 36.98 36.98 4.1K
10:10 37.00 37.00 36.96 36.96 49.8K
10:11 37.03 37.03 36.90 36.90 18.5K
10:12 36.90 36.99 36.90 36.93 14.3K
10:13 36.96 37.00 36.95 36.95 10.5K
10:14 36.95 36.97 36.95 36.95 1.5K
10:15 37.00 37.01 36.97 37.01 4.1K
10:16 37.01 37.01 36.94 36.96 7.1K
10:17 36.96 36.96 36.89 36.91 2.2K
10:18 36.92 36.98 36.92 36.98 2.0K
10:19 36.98 37.01 36.98 36.98 2.2K
10:20 36.99 37.00 36.98 37.00 8.1K
10:21 36.98 36.98 36.96 36.97 2.5K
10:22 36.97 37.00 36.94 37.00 7.5K
10:23 36.98 37.01 36.98 37.01 2.1K
10:24 36.97 36.97 36.96 36.96 1.5K
10:25 36.89 36.91 36.89 36.91 7.5K
10:26 36.96 36.96 36.95 36.95 0.2K
10:27 36.97 36.97 36.97 36.97 0.3K
10:28 36.97 36.98 36.97 36.98 0.8K
10:29 36.98 36.98 36.94 36.97 5.5K
10:30 36.99 37.03 36.99 37.00 3.1K
10:31 37.00 37.00 37.00 37.00 2.9K
10:32 37.00 37.02 37.00 37.02 2.8K
10:33 37.02 37.03 37.02 37.03 2.3K
10:34 37.03 37.03 37.01 37.01 1.0K
10:35 37.01 37.02 37.01 37.02 0.8K
10:36 37.02 37.02 37.00 37.00 0.5K
10:37 37.02 37.02 37.01 37.01 1.3K
10:38 36.98 37.00 36.98 37.00 0.7K
10:39 37.00 37.00 37.00 37.00 0.4K
10:40 37.00 37.00 36.91 36.91 6.2K
10:41 36.91 36.91 36.91 36.91 2.9K
10:42 36.94 36.94 36.94 36.94 1.4K
10:43 36.95 36.95 36.95 36.95 1.7K
10:44 36.93 36.95 36.93 36.95 0.6K
10:45 36.94 36.95 36.93 36.93 3.7K
10:46 36.93 36.93 36.93 36.93 2.4K
10:47 36.99 36.99 36.98 36.98 2.9K
10:48 36.98 36.98 36.90 36.90 0.4K
10:49 36.92 36.94 36.92 36.94 0.5K
10:50 36.94 36.94 36.90 36.90 3.0K
10:51 36.90 36.95 36.90 36.95 0.3K
10:52 36.95 36.95 36.95 36.95 0.2K
10:53 36.98 37.00 36.97 37.00 4.0K
10:54 37.00 37.01 37.00 37.01 0.9K
10:55 37.01 37.07 37.01 37.07 0.2K
10:56 37.07 37.14 37.07 37.13 1.8K
10:57 37.10 37.12 37.10 37.12 1.4K
10:58 37.12 37.12 37.09 37.09 0.3K
10:59 37.09 37.13 37.09 37.13 7.6K
11:00 37.14 37.22 37.14 37.22 18.9K
11:01 37.21 37.21 37.17 37.17 4.5K
11:02 37.17 37.17 37.12 37.12 1.4K
11:03 37.12 37.12 37.12 37.12 0.1K
11:04 37.12 37.17 37.12 37.17 1.4K
11:05 37.16 37.16 37.16 37.16 1.9K
11:06 37.16 37.21 37.16 37.21 0.3K
11:07 37.21 37.22 37.21 37.22 2.5K
11:08 37.18 37.20 37.18 37.20 7.3K
11:09 37.20 37.24 37.20 37.24 2.2K
11:10 37.24 37.27 37.24 37.27 1.7K
11:11 37.39 37.39 37.39 37.39 28.1K
11:12 37.34 37.35 37.33 37.33 0.9K
11:13 37.33 37.36 37.33 37.36 1.1K
11:14 37.34 37.35 37.34 37.35 0.9K
11:15 37.38 37.38 37.34 37.34 3.8K
11:16 37.33 37.35 37.33 37.35 3.6K
11:17 37.35 37.37 37.35 37.37 2.1K
11:18 37.34 37.34 37.34 37.34 1.2K
11:19 37.36 37.36 37.33 37.35 2.8K
11:20 37.35 37.35 37.33 37.33 3.1K
11:21 37.34 37.35 37.34 37.35 1.2K
11:22 37.34 37.36 37.34 37.35 1.5K
11:23 37.37 37.37 37.37 37.37 0.5K
11:24 37.37 37.37 37.37 37.37 0.3K
11:25 37.37 37.39 37.37 37.39 1.1K
11:26 37.39 37.39 37.35 37.35 3.3K
11:27 37.35 37.35 37.35 37.35 0.9K
11:28 37.34 37.34 37.34 37.34 1.5K
11:29 37.34 37.34 37.34 37.34 0.9K
11:30 37.34 37.38 37.34 37.38 0.3K
11:31 37.38 37.39 37.38 37.39 0.5K
11:32 37.39 37.39 37.39 37.39 0.1K
11:33 37.41 37.44 37.41 37.44 1.1K
11:34 37.44 37.48 37.44 37.48 1.4K
11:35 37.43 37.43 37.43 37.43 1.4K
11:36 37.44 37.44 37.41 37.41 1.0K
11:37 37.41 37.41 37.34 37.40 1.4K
11:38 37.35 37.35 37.35 37.35 0.7K
11:39 37.35 37.35 37.34 37.34 0.8K
11:40 37.33 37.33 37.31 37.31 1.9K
11:41 37.31 37.31 37.29 37.29 0.8K
11:42 37.30 37.30 37.29 37.29 5.0K
11:43 37.30 37.30 37.28 37.28 0.7K
11:44 37.29 37.29 37.28 37.28 1.6K
11:45 37.21 37.21 37.21 37.21 0.9K
11:46 37.16 37.16 37.16 37.16 0.7K
11:47 37.16 37.16 37.16 37.16 0.7K
11:48 37.12 37.13 37.10 37.10 2.8K
11:49 37.07 37.07 37.05 37.05 4.2K
11:50 37.05 37.05 36.96 37.02 31.7K
11:51 37.12 37.12 37.12 37.12 1.7K
11:52 37.18 37.18 37.18 37.18 0.4K
11:53 37.18 37.18 37.18 37.18 1.7K
11:54 37.14 37.14 37.09 37.09 0.4K
11:55 37.15 37.19 37.15 37.19 0.8K
11:56 37.19 37.19 37.18 37.18 1.0K
11:57 37.18 37.18 37.17 37.17 0.4K
11:58 37.17 37.18 37.17 37.18 5.2K
11:59 37.18 37.18 37.18 37.18 0.0K
12:00 37.16 37.16 37.16 37.16 0.3K
12:01 37.14 37.15 37.10 37.10 29.3K
12:02 37.10 37.10 37.10 37.10 0.1K
12:03 37.10 37.10 37.10 37.10 0.2K
12:04 37.06 37.06 37.05 37.05 2.3K
12:05 37.05 37.05 37.02 37.02 0.3K
12:06 37.00 37.01 37.00 37.01 1.4K
12:07 37.01 37.01 37.01 37.01 0.2K
12:08 36.97 37.00 36.97 37.00 0.4K
12:09 37.00 37.07 37.00 37.07 0.5K
12:10 37.07 37.07 37.07 37.07 0.2K
12:11 37.05 37.05 36.99 36.99 0.7K
12:12 36.99 36.99 36.99 36.99 0.1K
12:13 37.02 37.02 37.01 37.01 5.4K
12:14 36.97 36.97 36.97 36.97 0.3K
12:15 36.97 36.99 36.97 36.98 1.6K
12:16 36.98 36.98 36.98 36.98 9.2K
12:17 36.98 36.98 36.98 36.98 0.1K
12:18 36.98 36.98 36.96 36.96 1.1K
12:19 36.97 36.97 36.88 36.88 4.4K
12:20 36.88 36.88 36.88 36.88 0.0K
12:21 36.88 36.88 36.88 36.88 0.1K
12:22 36.92 36.92 36.92 36.92 0.6K
12:23 36.92 37.00 36.92 37.00 4.0K
12:24 37.00 37.00 36.99 36.99 0.7K
12:25 36.99 37.00 36.99 37.00 0.3K
12:26 37.00 37.00 36.97 36.97 0.7K
12:27 36.96 36.96 36.92 36.92 13.4K
12:28 36.93 36.93 36.93 36.93 1.0K
12:29 36.93 36.93 36.91 36.91 0.7K
12:30 36.93 36.93 36.93 36.93 1.2K
12:31 36.92 36.92 36.91 36.91 2.1K
12:32 36.92 36.92 36.92 36.92 5.4K
12:33 36.91 36.91 36.90 36.90 5.9K
12:34 36.93 36.97 36.93 36.97 2.0K
12:35 36.97 36.97 36.97 36.97 16.4K
12:36 36.97 36.97 36.91 36.91 7.2K
12:37 36.90 36.90 36.90 36.90 0.3K
12:38 36.90 36.90 36.87 36.87 0.1K
12:39 36.88 36.88 36.88 36.88 0.4K
12:40 36.88 36.88 36.78 36.78 10.3K
12:41 36.78 36.78 36.73 36.73 1.4K
12:42 36.73 36.73 36.70 36.71 1.8K
12:43 36.65 36.65 36.59 36.59 4.7K
12:44 36.59 36.59 36.59 36.59 0.1K
12:45 36.59 36.67 36.59 36.67 0.3K
12:46 36.62 36.67 36.61 36.67 0.9K
12:47 36.67 36.69 36.67 36.69 1.0K
12:48 36.71 36.73 36.71 36.73 0.5K
12:49 36.74 36.74 36.72 36.72 1.8K
12:50 36.72 36.72 36.72 36.72 0.2K
12:51 36.72 36.72 36.67 36.67 1.3K
12:52 36.69 36.69 36.69 36.69 4.3K
12:53 36.69 36.69 36.69 36.69 1.5K
12:54 36.69 36.73 36.69 36.73 0.7K
12:55 36.77 36.77 36.76 36.76 1.3K
12:56 36.76 36.76 36.75 36.75 2.1K
12:57 36.75 36.75 36.75 36.75 0.5K
12:58 36.75 36.77 36.75 36.77 2.0K
12:59 36.77 36.78 36.77 36.78 0.9K
13:00 36.76 36.76 36.76 36.76 0.4K
13:01 36.76 36.76 36.74 36.74 1.0K
13:02 36.72 36.72 36.67 36.67 1.2K
13:03 36.66 36.72 36.66 36.72 4.0K
13:04 36.73 36.76 36.73 36.76 0.6K
13:05 36.76 36.76 36.76 36.76 0.0K
13:06 36.76 36.76 36.73 36.73 0.8K
13:07 36.73 36.73 36.73 36.73 0.7K
13:08 36.73 36.73 36.72 36.72 1.3K
13:09 36.75 36.75 36.75 36.75 2.1K
13:10 36.75 36.75 36.75 36.75 5.2K
13:11 36.75 36.75 36.75 36.75 0.0K
13:12 36.79 36.79 36.78 36.78 0.4K
13:13 36.76 36.76 36.76 36.76 0.5K
13:14 36.79 36.79 36.79 36.79 0.2K
13:15 36.81 36.81 36.81 36.81 0.5K
13:16 36.81 36.81 36.81 36.81 20.8K
13:17 36.81 36.81 36.81 36.81 1.1K
13:18 36.81 36.81 36.81 36.81 0.0K
13:19 36.80 36.80 36.80 36.80 4.9K
13:20 36.81 36.82 36.81 36.82 0.6K
13:21 36.82 36.82 36.82 36.82 0.4K
13:22 36.82 36.82 36.82 36.82 0.0K
13:23 36.82 36.82 36.82 36.82 0.1K
13:24 36.93 36.95 36.93 36.95 5.1K
13:25 36.95 36.95 36.95 36.95 0.0K
13:26 36.95 36.95 36.86 36.86 2.2K
13:27 36.87 36.87 36.87 36.87 1.5K
13:28 36.87 36.89 36.87 36.89 0.4K
13:29 36.89 36.89 36.89 36.89 0.7K
13:30 36.90 36.90 36.90 36.90 3.1K
13:31 36.90 36.90 36.90 36.90 0.7K
13:32 36.90 36.90 36.90 36.90 0.5K
13:33 36.90 36.90 36.90 36.90 0.3K
13:34 36.90 36.90 36.90 36.90 0.1K
13:35 36.90 36.90 36.90 36.90 0.1K
13:36 36.90 36.90 36.90 36.90 0.2K
13:37 36.90 36.90 36.90 36.90 0.1K
13:38 36.90 36.90 36.90 36.90 0.1K
13:39 36.90 36.90 36.90 36.90 0.0K
13:40 36.93 36.93 36.93 36.93 0.6K
13:41 36.90 36.90 36.90 36.90 0.3K
13:42 36.90 36.92 36.90 36.92 0.4K
13:43 36.92 36.92 36.88 36.88 2.8K
13:44 36.88 36.88 36.88 36.88 0.0K
13:45 36.92 36.92 36.92 36.92 0.3K
13:46 36.92 36.92 36.89 36.89 2.4K
13:47 36.85 36.85 36.85 36.85 0.7K
13:48 36.85 36.85 36.85 36.85 0.3K
13:49 36.90 36.90 36.84 36.84 1.1K
13:50 36.84 36.84 36.84 36.84 0.0K
13:51 36.78 36.78 36.78 36.78 0.1K
13:52 36.78 36.78 36.78 36.78 0.1K
13:53 36.78 36.84 36.78 36.84 0.3K
13:54 36.84 36.84 36.84 36.84 0.0K
13:55 36.85 36.85 36.85 36.85 0.1K
13:56 36.86 36.86 36.86 36.86 1.6K
13:57 36.88 36.88 36.88 36.88 1.0K
13:58 36.88 36.88 36.88 36.88 0.1K
13:59 36.87 36.87 36.87 36.87 0.2K
14:00 36.87 36.87 36.87 36.87 0.6K
14:01 36.84 36.84 36.84 36.84 0.2K
14:02 36.84 36.84 36.84 36.84 0.1K
14:03 36.79 36.79 36.79 36.79 1.1K
14:04 36.78 36.78 36.78 36.78 0.5K
14:05 36.86 36.86 36.86 36.86 0.3K
14:06 36.86 36.86 36.86 36.86 0.7K
14:07 36.88 36.88 36.86 36.88 2.0K
14:08 36.88 36.88 36.88 36.88 0.0K
14:09 36.88 36.88 36.88 36.88 0.0K
14:10 36.88 36.88 36.88 36.88 0.0K
14:11 36.88 36.88 36.88 36.88 0.0K
14:12 36.88 36.88 36.88 36.88 0.3K
14:13 36.88 36.88 36.88 36.88 0.0K
14:14 36.95 36.95 36.95 36.95 0.9K
14:15 36.93 36.93 36.93 36.93 0.5K
14:16 36.93 36.94 36.93 36.94 0.4K
14:17 36.94 36.96 36.94 36.96 1.7K
14:18 36.96 36.98 36.96 36.97 2.7K
14:19 36.97 36.97 36.96 36.96 0.4K
14:20 36.97 36.97 36.97 36.97 2.2K
14:21 36.97 36.97 36.97 36.97 0.1K
14:22 36.97 36.97 36.97 36.97 0.4K
14:23 36.96 36.96 36.96 36.96 0.5K
14:24 36.96 36.96 36.95 36.95 0.5K
14:25 36.97 36.97 36.97 36.97 0.9K
14:26 36.93 36.93 36.92 36.92 1.2K
14:27 36.89 36.89 36.89 36.89 0.1K
14:28 36.89 36.89 36.89 36.89 0.0K
14:29 36.96 36.96 36.96 36.96 4.1K
14:30 36.96 36.96 36.96 36.96 0.2K
14:31 36.95 36.97 36.95 36.97 2.0K
14:32 36.92 36.92 36.92 36.92 1.3K
14:33 36.92 36.95 36.92 36.95 1.7K
14:34 36.91 36.91 36.91 36.91 0.5K
14:35 36.91 36.92 36.91 36.92 0.2K
14:36 36.91 36.92 36.91 36.92 0.3K
14:37 36.92 36.92 36.91 36.91 1.2K
14:38 36.91 36.91 36.91 36.91 0.2K
14:39 36.95 36.99 36.95 36.99 2.4K
14:40 36.98 36.98 36.98 36.98 0.7K
14:41 36.97 36.98 36.97 36.98 1.0K
14:42 36.98 36.98 36.98 36.98 0.0K
14:43 36.98 36.98 36.98 36.98 0.0K
14:44 36.98 36.98 36.98 36.98 1.2K
14:45 36.98 37.00 36.98 37.00 7.9K
14:46 36.99 36.99 36.97 36.97 7.6K
14:47 36.98 36.98 36.98 36.98 0.2K
14:48 36.98 36.98 36.98 36.98 0.1K
14:49 36.98 36.98 36.98 36.98 0.2K
14:50 36.98 36.98 36.96 36.96 0.2K
14:51 36.96 36.96 36.96 36.96 0.4K
14:52 36.96 36.96 36.96 36.96 0.5K
14:53 36.96 36.96 36.96 36.96 0.0K
14:54 36.96 36.96 36.96 36.96 0.0K
14:55 36.99 36.99 36.98 36.98 0.7K
14:56 36.98 36.98 36.96 36.96 0.4K
14:57 36.99 36.99 36.99 36.99 0.7K
14:58 36.96 36.96 36.96 36.96 1.3K
14:59 36.92 36.92 36.91 36.91 2.5K
15:00 36.91 36.91 36.91 36.91 0.0K
15:01 36.89 36.89 36.89 36.89 8.3K
15:02 36.90 36.92 36.90 36.92 13.1K
15:03 36.91 36.91 36.91 36.91 0.4K
15:04 36.91 36.91 36.91 36.91 0.1K
15:05 36.96 36.96 36.95 36.95 3.7K
15:06 36.96 36.96 36.95 36.95 0.8K
15:07 36.95 36.95 36.95 36.95 0.3K
15:08 36.95 36.96 36.95 36.96 1.4K
15:09 36.98 36.98 36.98 36.98 4.3K
15:10 36.98 36.98 36.98 36.98 2.0K
15:11 36.98 36.98 36.98 36.98 1.5K
15:12 36.98 36.98 36.98 36.98 1.5K
15:13 36.98 36.98 36.98 36.98 2.1K
15:14 37.00 37.02 36.99 36.99 2.4K
15:15 37.03 37.03 37.03 37.03 0.9K
15:16 37.01 37.01 36.99 36.99 0.4K
15:17 36.99 36.99 36.99 36.99 0.0K
15:18 36.99 36.99 36.99 36.99 0.0K
15:19 37.01 37.01 36.99 36.99 2.5K
15:20 36.99 37.01 36.99 37.01 2.4K
15:21 37.01 37.01 37.01 37.01 1.7K
15:22 37.01 37.01 37.01 37.01 1.3K
15:23 37.01 37.01 37.01 37.01 1.9K
15:24 37.03 37.03 37.03 37.03 0.8K
15:25 37.03 37.03 37.03 37.03 10.0K
15:26 37.06 37.06 37.02 37.02 1.5K
15:27 37.02 37.02 37.02 37.02 1.0K
15:28 36.98 36.98 36.98 36.98 0.4K
15:29 36.98 36.98 36.98 36.98 0.2K
15:30 37.01 37.01 37.01 37.01 0.4K
15:31 37.01 37.01 37.01 37.01 5.5K
15:32 37.01 37.01 37.01 37.01 0.5K
15:33 37.01 37.01 37.01 37.01 0.0K
15:34 37.01 37.01 36.96 36.96 0.4K
15:35 36.95 36.98 36.95 36.98 1.4K
15:36 36.98 36.98 36.98 36.98 0.4K
15:37 36.98 36.98 36.97 36.97 1.4K
15:38 36.95 36.95 36.95 36.95 1.1K
15:39 36.94 36.94 36.90 36.90 6.5K
15:40 36.92 36.92 36.92 36.92 3.9K
15:41 36.92 36.92 36.91 36.91 0.8K
15:42 36.91 36.93 36.90 36.93 5.2K
15:43 36.91 36.91 36.91 36.91 1.4K
15:44 36.91 36.91 36.91 36.91 0.7K
15:45 36.91 36.91 36.86 36.86 0.8K
15:46 36.90 36.90 36.86 36.86 4.4K
15:47 36.86 36.86 36.86 36.86 0.1K
15:48 36.86 36.86 36.79 36.79 0.8K
15:49 36.79 36.79 36.79 36.79 0.0K
15:50 36.79 36.79 36.79 36.79 1.9K
15:51 36.79 36.80 36.79 36.80 7.6K
15:52 36.81 36.84 36.80 36.84 3.1K
15:53 36.82 36.82 36.80 36.81 4.3K
15:54 36.81 36.81 36.81 36.81 0.1K
15:55 36.83 36.86 36.83 36.86 1.9K
15:56 36.86 36.86 36.84 36.84 0.8K
15:57 36.83 36.83 36.81 36.82 2.9K
15:58 36.82 36.82 36.82 36.82 1.9K
15:59 36.82 36.82 36.79 36.80 4.7K
16:00 36.82 36.94 36.71 36.88 23.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし