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 32.14 32.20 31.70 32.13 44.1K
09:32 32.14 32.16 32.14 32.16 1.1K
09:33 32.14 32.14 32.10 32.13 3.9K
09:34 32.09 32.09 32.03 32.06 2.6K
09:35 32.08 32.22 32.08 32.21 3.8K
09:36 32.21 32.26 32.21 32.24 0.7K
09:37 32.23 32.23 32.21 32.23 31.3K
09:38 32.23 32.34 32.23 32.34 9.9K
09:39 32.34 32.34 32.29 32.29 2.6K
09:40 32.34 32.34 32.23 32.28 3.1K
09:41 32.28 32.28 32.28 32.28 1.4K
09:42 32.34 32.34 32.30 32.31 6.0K
09:43 32.25 32.26 32.25 32.25 3.2K
09:44 32.16 32.17 32.15 32.16 2.0K
09:45 32.18 32.18 32.18 32.18 0.5K
09:46 32.17 32.17 32.10 32.10 2.1K
09:47 32.10 32.10 32.07 32.07 1.3K
09:48 32.08 32.08 32.00 32.00 3.1K
09:49 32.00 32.00 32.00 32.00 1.0K
09:50 32.00 32.00 31.98 32.00 3.8K
09:51 32.08 32.08 32.06 32.06 4.3K
09:52 32.06 32.06 32.06 32.06 0.8K
09:53 32.10 32.10 32.06 32.06 1.8K
09:54 32.06 32.06 31.97 31.97 1.5K
09:55 31.97 31.97 31.91 31.91 0.7K
09:56 31.93 31.93 31.90 31.90 1.7K
09:57 31.90 31.95 31.90 31.95 0.9K
09:58 31.95 31.95 31.93 31.93 0.8K
09:59 31.93 31.93 31.93 31.93 0.0K
10:00 31.93 31.93 31.88 31.88 0.2K
10:01 31.91 31.91 31.91 31.91 0.5K
10:02 31.91 31.91 31.91 31.91 1.0K
10:03 31.91 31.96 31.91 31.96 1.1K
10:04 31.96 31.99 31.96 31.99 1.4K
10:05 32.00 32.00 31.97 31.97 0.4K
10:06 31.97 31.97 31.97 31.97 0.2K
10:07 32.02 32.02 32.02 32.02 3.9K
10:08 32.02 32.07 32.02 32.05 2.1K
10:09 32.05 32.11 32.05 32.10 5.8K
10:10 32.10 32.13 32.10 32.12 3.0K
10:11 32.12 32.12 32.03 32.03 1.0K
10:12 32.03 32.11 32.03 32.11 2.0K
10:13 32.12 32.15 32.12 32.13 0.9K
10:14 32.14 32.14 32.10 32.10 14.2K
10:15 32.10 32.12 32.10 32.11 10.3K
10:16 32.13 32.13 32.11 32.11 2.4K
10:17 32.11 32.15 32.11 32.15 3.6K
10:18 32.15 32.15 32.15 32.15 0.1K
10:19 32.14 32.14 32.09 32.09 1.7K
10:20 32.09 32.09 32.09 32.09 0.0K
10:21 32.08 32.08 32.06 32.06 4.4K
10:22 32.07 32.07 32.07 32.07 1.0K
10:23 32.07 32.07 32.07 32.07 0.1K
10:24 32.03 32.03 32.03 32.03 0.5K
10:25 32.05 32.05 32.03 32.03 2.0K
10:26 32.03 32.03 31.99 31.99 0.6K
10:27 32.04 32.04 32.00 32.00 2.3K
10:28 32.00 32.00 32.00 32.00 0.2K
10:29 31.96 31.96 31.96 31.96 0.7K
10:30 31.96 32.00 31.96 32.00 0.1K
10:31 32.05 32.05 32.02 32.02 7.3K
10:32 32.02 32.02 32.00 32.01 1.9K
10:33 32.03 32.03 32.03 32.03 0.7K
10:34 32.01 32.02 32.01 32.02 0.9K
10:35 32.02 32.03 32.01 32.03 0.9K
10:36 32.03 32.03 32.03 32.03 0.1K
10:37 32.03 32.08 32.03 32.08 0.5K
10:38 32.08 32.08 32.08 32.08 0.9K
10:39 32.01 32.01 32.01 32.01 0.3K
10:40 32.01 32.01 31.96 31.96 0.3K
10:41 31.96 31.96 31.96 31.96 0.2K
10:42 31.96 31.96 31.96 31.96 0.3K
10:43 32.07 32.09 32.07 32.09 1.4K
10:44 32.09 32.09 32.09 32.09 2.6K
10:45 32.09 32.09 32.09 32.09 0.0K
10:46 32.09 32.10 32.09 32.10 0.5K
10:47 32.10 32.10 32.10 32.10 0.1K
10:48 32.06 32.07 32.06 32.07 1.6K
10:49 32.07 32.07 32.07 32.07 6.1K
10:50 32.07 32.07 32.07 32.07 0.2K
10:51 32.07 32.07 32.07 32.07 0.0K
10:52 32.07 32.07 32.07 32.07 0.0K
10:53 32.09 32.09 32.06 32.06 2.1K
10:54 32.06 32.06 32.06 32.06 0.0K
10:55 32.06 32.06 32.04 32.04 15.7K
10:56 32.06 32.06 32.06 32.06 0.4K
10:57 32.06 32.06 32.01 32.01 0.8K
10:58 32.01 32.01 32.01 32.01 0.0K
10:59 32.01 32.01 32.01 32.01 0.1K
11:00 32.01 32.01 32.00 32.00 0.6K
11:01 32.00 32.00 31.97 31.97 0.7K
11:02 31.97 31.97 31.97 31.97 0.4K
11:03 31.97 31.97 31.97 31.97 0.0K
11:04 31.85 31.85 31.80 31.80 1.9K
11:05 31.73 31.78 31.72 31.78 1.3K
11:06 31.78 31.78 31.72 31.73 3.2K
11:07 31.72 31.77 31.72 31.77 10.1K
11:08 31.77 31.77 31.77 31.77 0.3K
11:09 31.77 31.77 31.77 31.77 0.0K
11:10 31.77 31.89 31.77 31.89 4.3K
11:11 31.89 31.89 31.86 31.86 2.3K
11:12 31.86 31.86 31.83 31.83 0.2K
11:13 31.82 31.82 31.81 31.81 1.4K
11:14 31.80 31.80 31.80 31.80 0.9K
11:15 31.80 31.80 31.80 31.80 1.1K
11:16 31.80 31.82 31.80 31.80 2.5K
11:17 31.80 31.85 31.80 31.85 2.3K
11:18 31.90 31.90 31.89 31.89 2.4K
11:19 31.89 31.89 31.89 31.89 0.0K
11:20 31.89 31.89 31.89 31.89 0.3K
11:21 31.85 31.85 31.85 31.85 0.2K
11:22 31.87 31.87 31.87 31.87 0.5K
11:23 31.87 31.87 31.87 31.87 0.0K
11:24 31.96 31.96 31.96 31.96 1.4K
11:25 31.91 31.91 31.91 31.91 0.5K
11:26 31.93 31.97 31.93 31.97 2.0K
11:27 31.98 32.01 31.98 32.01 2.8K
11:28 32.02 32.03 32.02 32.02 4.3K
11:29 32.02 32.02 32.02 32.02 6.6K
11:30 31.93 31.93 31.90 31.90 0.6K
11:31 31.91 31.91 31.91 31.91 8.7K
11:32 31.94 31.96 31.94 31.96 1.1K
11:33 31.96 31.96 31.96 31.96 0.0K
11:34 31.96 31.96 31.96 31.96 0.0K
11:35 31.96 31.96 31.96 31.96 0.1K
11:36 31.91 31.91 31.91 31.91 0.1K
11:37 31.91 31.91 31.89 31.89 4.0K
11:38 31.89 31.89 31.88 31.88 1.2K
11:39 31.89 31.89 31.88 31.88 1.9K
11:40 31.88 31.88 31.88 31.88 0.2K
11:41 31.90 31.90 31.86 31.86 1.7K
11:42 31.86 31.88 31.86 31.88 1.2K
11:43 31.88 31.88 31.88 31.88 0.1K
11:44 31.88 31.88 31.82 31.82 1.2K
11:45 31.82 31.82 31.82 31.82 0.5K
11:46 31.82 31.85 31.82 31.85 0.3K
11:47 31.85 31.85 31.79 31.79 0.1K
11:48 31.79 31.86 31.79 31.86 0.2K
11:49 31.86 31.92 31.86 31.92 1.3K
11:50 31.92 31.92 31.92 31.92 0.1K
11:51 31.92 31.92 31.92 31.92 0.0K
11:52 31.92 31.92 31.92 31.92 0.5K
11:53 31.92 31.92 31.92 31.92 0.0K
11:54 31.92 31.93 31.92 31.93 0.2K
11:55 31.92 31.92 31.92 31.92 0.4K
11:56 31.92 31.92 31.92 31.92 0.4K
11:57 31.94 31.95 31.94 31.95 0.7K
11:58 31.95 31.95 31.95 31.95 0.9K
11:59 31.91 31.91 31.91 31.91 0.2K
12:00 31.91 31.91 31.91 31.91 0.0K
12:01 31.86 31.86 31.86 31.86 1.3K
12:02 31.85 31.85 31.85 31.85 3.1K
12:03 31.85 31.85 31.85 31.85 0.0K
12:04 31.85 31.85 31.85 31.85 0.0K
12:05 31.81 31.88 31.81 31.88 1.8K
12:06 31.88 31.88 31.88 31.88 0.1K
12:07 31.88 31.88 31.88 31.88 0.2K
12:08 31.88 31.95 31.88 31.95 0.6K
12:09 31.96 31.96 31.95 31.95 6.0K
12:10 31.96 31.96 31.95 31.96 3.6K
12:11 31.96 31.96 31.96 31.96 0.0K
12:12 31.96 31.96 31.96 31.96 6.5K
12:13 32.02 32.02 32.02 32.02 13.2K
12:14 32.02 32.06 32.00 32.06 9.0K
12:15 32.06 32.06 32.06 32.06 0.0K
12:16 32.06 32.06 32.03 32.03 1.6K
12:17 32.04 32.10 32.04 32.10 1.9K
12:18 32.11 32.12 32.11 32.12 5.7K
12:19 32.12 32.12 32.12 32.12 0.4K
12:20 32.05 32.05 32.05 32.05 0.3K
12:21 32.05 32.05 32.05 32.05 0.1K
12:22 32.01 32.01 31.99 31.99 1.8K
12:23 31.98 31.98 31.98 31.98 1.3K
12:24 31.98 31.98 31.98 31.98 0.1K
12:25 31.96 31.96 31.96 31.96 0.2K
12:26 31.97 31.98 31.95 31.95 0.6K
12:27 31.95 31.95 31.95 31.95 0.0K
12:28 31.95 31.95 31.95 31.95 0.0K
12:29 31.95 31.95 31.95 31.95 0.0K
12:30 31.95 31.95 31.95 31.95 0.1K
12:31 32.06 32.06 32.06 32.06 5.9K
12:32 32.06 32.06 32.01 32.01 32.7K
12:33 32.01 32.01 32.01 32.01 0.0K
12:34 32.01 32.04 32.01 32.04 29.9K
12:35 32.04 32.04 32.00 32.00 26.0K
12:36 31.97 31.97 31.95 31.95 3.5K
12:37 31.95 32.00 31.95 32.00 0.9K
12:38 32.00 32.00 32.00 32.00 9.4K
12:39 32.00 32.04 32.00 32.04 11.6K
12:40 32.04 32.04 31.99 31.99 0.6K
12:41 31.99 32.02 31.99 32.02 8.6K
12:42 32.02 32.02 32.02 32.02 6.4K
12:43 32.02 32.11 32.02 32.11 0.8K
12:44 32.07 32.07 32.07 32.07 0.4K
12:45 32.12 32.12 32.09 32.09 17.6K
12:46 32.09 32.09 32.09 32.09 0.0K
12:47 32.09 32.09 32.09 32.09 1.6K
12:48 32.08 32.08 32.06 32.06 0.7K
12:49 32.10 32.10 32.10 32.10 0.4K
12:50 32.10 32.10 32.10 32.10 10.1K
12:51 32.10 32.10 32.08 32.08 3.1K
12:52 32.08 32.08 32.08 32.08 0.0K
12:53 32.12 32.12 32.12 32.12 44.7K
12:54 32.14 32.14 32.14 32.14 11.0K
12:55 32.14 32.14 32.14 32.14 0.2K
12:56 32.09 32.09 32.07 32.07 5.2K
12:57 32.09 32.09 32.09 32.09 5.6K
12:58 32.10 32.10 32.10 32.10 1.0K
12:59 32.10 32.10 32.10 32.10 1.1K
13:00 32.10 32.10 32.10 32.10 0.0K
13:01 32.13 32.13 32.13 32.13 1.4K
13:02 32.15 32.15 32.15 32.15 0.1K
13:03 32.15 32.15 32.15 32.15 0.0K
13:04 32.15 32.15 32.15 32.15 0.0K
13:05 32.15 32.17 32.15 32.17 5.3K
13:06 32.17 32.19 32.17 32.19 2.8K
13:07 32.19 32.19 32.16 32.16 14.2K
13:08 32.19 32.22 32.19 32.22 0.6K
13:09 32.22 32.22 32.20 32.20 21.6K
13:10 32.20 32.20 32.18 32.18 20.4K
13:11 32.18 32.18 32.15 32.15 9.4K
13:12 32.13 32.13 32.13 32.13 23.4K
13:13 32.13 32.15 32.13 32.15 10.0K
13:14 32.14 32.14 32.13 32.13 17.0K
13:15 32.14 32.15 32.14 32.14 15.2K
13:16 32.14 32.14 32.11 32.14 33.4K
13:17 32.14 32.17 32.14 32.17 8.9K
13:18 32.19 32.19 32.18 32.18 25.1K
13:19 32.18 32.18 32.18 32.18 0.0K
13:20 32.16 32.16 32.16 32.16 0.3K
13:21 32.16 32.16 32.11 32.11 9.0K
13:22 32.14 32.14 32.14 32.14 1.6K
13:23 32.14 32.14 32.14 32.14 0.1K
13:24 32.14 32.15 32.14 32.15 0.5K
13:25 32.15 32.15 32.15 32.15 0.0K
13:26 32.15 32.15 32.15 32.15 0.1K
13:27 32.15 32.15 32.15 32.15 5.2K
13:28 32.17 32.17 32.17 32.17 0.2K
13:29 32.18 32.18 32.18 32.18 3.0K
13:30 32.19 32.20 32.19 32.20 0.9K
13:31 32.20 32.20 32.20 32.20 0.1K
13:32 32.20 32.20 32.20 32.20 0.0K
13:33 32.23 32.23 32.23 32.23 0.6K
13:34 32.24 32.24 32.24 32.24 0.3K
13:35 32.24 32.27 32.24 32.27 0.7K
13:36 32.27 32.28 32.27 32.28 0.1K
13:37 32.28 32.28 32.26 32.28 0.8K
13:38 32.28 32.28 32.28 32.28 0.1K
13:39 32.28 32.28 32.28 32.28 0.1K
13:40 32.28 32.28 32.28 32.28 3.7K
13:41 32.28 32.28 32.28 32.28 0.0K
13:42 32.30 32.30 32.28 32.28 1.1K
13:43 32.26 32.26 32.26 32.26 51.4K
13:44 32.28 32.28 32.28 32.28 0.2K
13:45 32.26 32.26 32.26 32.26 0.6K
13:46 32.26 32.26 32.26 32.26 0.0K
13:47 32.29 32.29 32.29 32.29 0.2K
13:48 32.32 32.33 32.32 32.33 0.4K
13:49 32.32 32.33 32.32 32.32 1.3K
13:50 32.32 32.32 32.32 32.32 0.1K
13:51 32.32 32.32 32.32 32.32 0.1K
13:52 32.30 32.30 32.27 32.28 38.7K
13:53 32.27 32.29 32.27 32.29 12.7K
13:54 32.28 32.28 32.28 32.28 5.1K
13:55 32.28 32.28 32.28 32.28 0.1K
13:56 32.32 32.32 32.32 32.32 9.4K
13:57 32.33 32.34 32.33 32.34 9.9K
13:58 32.34 32.34 32.34 32.34 6.3K
13:59 32.32 32.32 32.30 32.30 15.2K
14:00 32.30 32.30 32.30 32.30 5.5K
14:01 32.30 32.30 32.21 32.21 10.1K
14:02 32.21 32.21 32.21 32.21 0.3K
14:03 32.26 32.26 32.25 32.25 5.2K
14:04 32.25 32.25 32.25 32.25 0.0K
14:05 32.25 32.25 32.25 32.25 0.2K
14:06 32.25 32.25 32.25 32.25 0.0K
14:07 32.28 32.28 32.28 32.28 0.1K
14:08 32.28 32.28 32.28 32.28 3.3K
14:09 32.26 32.31 32.26 32.31 7.7K
14:10 32.29 32.29 32.29 32.29 0.4K
14:11 32.26 32.26 32.26 32.26 5.0K
14:12 32.26 32.26 32.26 32.26 0.1K
14:13 32.25 32.25 32.25 32.25 0.6K
14:14 32.21 32.26 32.21 32.26 6.2K
14:15 32.28 32.28 32.27 32.28 9.0K
14:16 32.28 32.28 32.28 32.28 1.1K
14:17 32.25 32.25 32.23 32.23 1.2K
14:18 32.22 32.22 32.21 32.21 6.1K
14:19 32.22 32.25 32.22 32.25 5.2K
14:20 32.25 32.25 32.25 32.25 0.0K
14:21 32.25 32.25 32.21 32.21 5.0K
14:22 32.21 32.24 32.21 32.24 16.1K
14:23 32.24 32.24 32.23 32.23 8.9K
14:24 32.21 32.21 32.21 32.21 1.8K
14:25 32.21 32.22 32.21 32.22 1.4K
14:26 32.23 32.25 32.23 32.25 9.0K
14:27 32.25 32.26 32.24 32.26 6.1K
14:28 32.26 32.28 32.26 32.28 7.4K
14:29 32.29 32.30 32.29 32.30 5.0K
14:30 32.30 32.30 32.23 32.23 1.2K
14:31 32.22 32.26 32.22 32.26 2.1K
14:32 32.25 32.25 32.23 32.23 5.4K
14:33 32.23 32.25 32.23 32.25 5.6K
14:34 32.25 32.25 32.25 32.25 0.4K
14:35 32.30 32.30 32.30 32.30 5.0K
14:36 32.30 32.30 32.30 32.30 5.6K
14:37 32.30 32.34 32.30 32.34 9.0K
14:38 32.34 32.34 32.32 32.32 19.8K
14:39 32.32 32.32 32.32 32.32 0.0K
14:40 32.32 32.32 32.31 32.32 2.5K
14:41 32.32 32.33 32.32 32.32 19.4K
14:42 32.32 32.39 32.32 32.39 4.7K
14:43 32.37 32.37 32.35 32.35 2.3K
14:44 32.35 32.36 32.35 32.35 10.8K
14:45 32.35 32.35 32.35 32.35 1.7K
14:46 32.35 32.35 32.30 32.30 0.1K
14:47 32.31 32.31 32.31 32.31 0.1K
14:48 32.29 32.32 32.29 32.31 11.3K
14:49 32.34 32.34 32.34 32.34 0.4K
14:50 32.34 32.34 32.34 32.34 0.0K
14:51 32.34 32.34 32.34 32.34 0.0K
14:52 32.34 32.34 32.34 32.34 0.4K
14:53 32.34 32.34 32.34 32.34 1.3K
14:54 32.34 32.34 32.34 32.34 0.0K
14:55 32.34 32.34 32.34 32.34 0.0K
14:56 32.34 32.34 32.34 32.34 0.0K
14:57 32.34 32.34 32.34 32.34 0.5K
14:58 32.16 32.16 32.16 32.16 1.0K
14:59 32.12 32.12 32.12 32.12 1.3K
15:00 32.16 32.16 32.16 32.16 2.5K
15:01 32.16 32.16 32.16 32.16 0.1K
15:02 32.12 32.12 32.12 32.12 0.2K
15:03 32.09 32.09 32.01 32.01 1.7K
15:04 32.00 32.03 32.00 32.03 2.0K
15:05 32.03 32.03 32.03 32.03 0.0K
15:06 32.03 32.03 32.03 32.03 0.0K
15:07 32.03 32.03 32.03 32.03 1.9K
15:08 32.03 32.03 32.01 32.03 2.3K
15:09 32.03 32.03 32.03 32.03 0.0K
15:10 32.08 32.08 32.07 32.07 2.6K
15:11 32.07 32.07 32.07 32.07 1.7K
15:12 32.04 32.04 32.04 32.04 0.2K
15:13 32.04 32.08 32.04 32.08 0.4K
15:14 32.09 32.09 32.09 32.09 2.0K
15:15 32.09 32.09 32.09 32.09 0.1K
15:16 32.09 32.09 32.09 32.09 0.0K
15:17 32.12 32.12 32.12 32.12 1.3K
15:18 32.12 32.12 32.12 32.12 0.0K
15:19 32.12 32.12 32.12 32.12 0.1K
15:20 32.12 32.12 32.12 32.12 0.0K
15:21 32.12 32.12 32.12 32.12 0.0K
15:22 32.12 32.19 32.12 32.19 0.3K
15:23 32.19 32.19 32.19 32.19 0.7K
15:24 32.19 32.19 32.17 32.17 1.6K
15:25 32.17 32.17 32.17 32.17 0.0K
15:26 32.17 32.17 32.17 32.17 0.6K
15:27 32.21 32.21 32.21 32.21 0.2K
15:28 32.21 32.23 32.21 32.23 1.0K
15:29 32.25 32.27 32.24 32.27 6.1K
15:30 32.28 32.28 32.28 32.28 0.5K
15:31 32.28 32.28 32.24 32.24 2.2K
15:32 32.24 32.24 32.23 32.23 1.2K
15:33 32.18 32.18 32.18 32.18 1.1K
15:34 32.16 32.16 32.16 32.16 1.4K
15:35 32.15 32.15 32.15 32.15 3.5K
15:36 32.15 32.15 32.14 32.15 5.1K
15:37 32.16 32.16 32.16 32.16 5.8K
15:38 32.18 32.18 32.18 32.18 1.8K
15:39 32.19 32.19 32.19 32.19 0.9K
15:40 32.19 32.19 32.19 32.19 0.0K
15:41 32.19 32.19 32.19 32.19 0.5K
15:42 32.14 32.19 32.14 32.19 53.6K
15:43 32.15 32.15 32.13 32.13 3.8K
15:44 32.11 32.13 32.11 32.13 2.7K
15:45 32.13 32.15 32.13 32.15 3.2K
15:46 32.15 32.19 32.15 32.19 1.6K
15:47 32.17 32.17 32.17 32.17 0.7K
15:48 32.17 32.17 32.16 32.17 2.2K
15:49 32.20 32.20 32.19 32.19 1.5K
15:50 32.19 32.19 32.17 32.17 0.6K
15:51 32.19 32.21 32.18 32.18 2.2K
15:52 32.19 32.20 32.17 32.19 3.6K
15:53 32.19 32.20 32.19 32.19 1.9K
15:54 32.17 32.20 32.17 32.17 2.2K
15:55 32.17 32.18 32.17 32.18 1.8K
15:56 32.19 32.19 32.18 32.19 2.6K
15:57 32.19 32.19 32.17 32.17 3.4K
15:58 32.19 32.21 32.19 32.19 3.5K
15:59 32.18 32.20 32.18 32.20 4.3K
16:00 32.22 32.44 29.99 32.25 22.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし