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 25.64 26.32 25.38 25.53 456.6K
09:32 25.60 25.94 25.60 25.89 68.8K
09:33 25.86 26.10 25.86 25.99 67.3K
09:34 26.07 26.28 26.07 26.28 30.7K
09:35 26.24 26.36 26.16 26.21 49.4K
09:36 26.35 26.35 26.05 26.05 54.3K
09:37 26.05 26.09 25.94 26.07 95.4K
09:38 26.05 26.10 26.00 26.08 67.8K
09:39 26.15 26.26 26.13 26.19 55.4K
09:40 26.31 26.37 26.25 26.37 39.6K
09:41 26.51 26.51 26.30 26.39 50.0K
09:42 26.38 26.41 26.21 26.32 43.5K
09:43 26.34 26.38 26.20 26.20 38.1K
09:44 26.20 26.34 26.20 26.34 21.3K
09:45 26.28 26.36 26.28 26.35 15.6K
09:46 26.37 26.38 26.22 26.22 24.1K
09:47 26.18 26.18 26.15 26.17 16.7K
09:48 26.18 26.24 26.18 26.24 13.8K
09:49 26.22 26.22 26.07 26.07 30.1K
09:50 26.16 26.18 26.08 26.08 19.8K
09:51 26.10 26.15 26.08 26.08 17.1K
09:52 26.16 26.16 26.06 26.10 11.9K
09:53 26.15 26.21 26.14 26.14 15.5K
09:54 26.15 26.15 26.03 26.03 28.7K
09:55 26.00 26.04 25.97 26.03 26.8K
09:56 26.03 26.03 26.00 26.03 7.5K
09:57 26.02 26.14 26.02 26.14 10.3K
09:58 26.12 26.25 26.12 26.19 4.6K
09:59 26.21 26.31 26.21 26.31 14.3K
10:00 26.33 26.33 26.27 26.28 3.6K
10:01 26.25 26.25 26.19 26.19 17.6K
10:02 26.27 26.28 26.25 26.27 26.0K
10:03 26.23 26.24 26.13 26.13 47.2K
10:04 26.15 26.20 26.15 26.19 10.7K
10:05 26.17 26.19 26.13 26.14 19.4K
10:06 26.13 26.26 26.13 26.24 24.1K
10:07 26.23 26.27 26.22 26.22 5.4K
10:08 26.23 26.27 26.23 26.23 18.0K
10:09 26.27 26.33 26.27 26.33 4.9K
10:10 26.33 26.38 26.33 26.34 8.0K
10:11 26.28 26.29 26.25 26.28 14.9K
10:12 26.22 26.26 26.19 26.25 9.8K
10:13 26.29 26.30 26.28 26.28 2.2K
10:14 26.33 26.33 26.31 26.31 1.0K
10:15 26.33 26.37 26.28 26.28 5.0K
10:16 26.26 26.27 26.21 26.21 11.9K
10:17 26.23 26.31 26.23 26.31 7.6K
10:18 26.34 26.47 26.34 26.47 7.4K
10:19 26.45 26.47 26.44 26.47 4.4K
10:20 26.50 26.51 26.48 26.48 2.8K
10:21 26.44 26.53 26.44 26.52 5.9K
10:22 26.57 26.61 26.55 26.61 21.6K
10:23 26.63 26.64 26.59 26.62 38.0K
10:24 26.62 26.78 26.62 26.78 9.3K
10:25 26.77 26.91 26.73 26.91 17.6K
10:26 26.83 27.10 26.83 27.07 35.8K
10:27 27.10 27.10 26.89 26.89 12.6K
10:28 26.91 26.95 26.79 26.79 19.9K
10:29 26.84 26.96 26.78 26.81 13.9K
10:30 26.81 26.92 26.77 26.92 62.4K
10:31 26.86 26.86 26.75 26.75 9.0K
10:32 26.69 26.77 26.69 26.77 13.5K
10:33 26.75 26.82 26.75 26.82 67.7K
10:34 26.79 26.83 26.76 26.83 25.2K
10:35 26.81 26.91 26.81 26.88 8.9K
10:36 26.92 26.96 26.86 26.96 5.9K
10:37 26.96 26.96 26.84 26.84 20.8K
10:38 26.81 26.88 26.81 26.88 40.0K
10:39 26.88 26.88 26.78 26.78 19.0K
10:40 26.85 26.87 26.84 26.85 30.3K
10:41 26.82 26.89 26.82 26.87 21.7K
10:42 26.81 26.93 26.81 26.93 40.1K
10:43 26.95 27.10 26.95 27.10 21.7K
10:44 27.09 27.22 27.09 27.22 14.9K
10:45 27.19 27.28 27.14 27.14 19.1K
10:46 27.13 27.33 27.13 27.32 26.4K
10:47 27.30 27.30 27.18 27.30 4.9K
10:48 27.36 27.36 27.19 27.19 14.2K
10:49 27.21 27.31 27.18 27.31 32.1K
10:50 27.29 27.29 27.18 27.22 11.5K
10:51 27.22 27.35 27.22 27.31 28.9K
10:52 27.32 27.37 27.31 27.37 1.8K
10:53 27.30 27.33 27.27 27.31 11.1K
10:54 27.31 27.31 27.21 27.21 8.7K
10:55 27.21 27.21 26.96 26.96 25.5K
10:56 26.98 27.13 26.98 27.11 7.4K
10:57 27.10 27.13 27.10 27.13 6.8K
10:58 27.11 27.18 27.10 27.18 5.7K
10:59 27.17 27.18 27.14 27.14 28.4K
11:00 27.13 27.16 27.11 27.11 10.1K
11:01 27.11 27.12 27.08 27.12 8.1K
11:02 27.15 27.19 27.15 27.18 9.9K
11:03 27.24 27.26 27.22 27.24 13.8K
11:04 27.19 27.19 27.13 27.13 9.7K
11:05 27.13 27.14 27.07 27.07 7.0K
11:06 27.06 27.09 26.99 26.99 7.2K
11:07 26.87 27.03 26.87 27.02 18.0K
11:08 27.02 27.02 26.93 26.93 15.5K
11:09 26.88 27.02 26.88 27.02 6.8K
11:10 27.02 27.02 26.92 26.95 15.4K
11:11 26.99 27.00 26.97 26.97 4.4K
11:12 26.97 26.98 26.97 26.98 2.3K
11:13 26.98 26.98 26.90 26.92 3.1K
11:14 26.97 27.03 26.97 27.00 12.8K
11:15 26.99 27.01 26.99 27.01 6.4K
11:16 27.03 27.08 27.03 27.07 15.8K
11:17 27.05 27.05 26.98 26.98 14.4K
11:18 27.01 27.01 26.96 27.01 7.0K
11:19 27.01 27.06 27.01 27.06 1.9K
11:20 27.06 27.14 27.06 27.13 2.1K
11:21 27.13 27.15 27.12 27.12 7.9K
11:22 27.10 27.10 27.04 27.05 11.2K
11:23 27.05 27.13 27.05 27.12 8.0K
11:24 27.10 27.11 27.07 27.11 19.6K
11:25 27.09 27.09 27.07 27.07 2.0K
11:26 27.13 27.19 27.13 27.19 2.6K
11:27 27.17 27.17 27.09 27.09 3.0K
11:28 27.09 27.17 27.09 27.12 1.9K
11:29 27.12 27.14 27.12 27.12 1.9K
11:30 27.10 27.10 27.05 27.05 5.7K
11:31 27.04 27.04 27.00 27.03 7.9K
11:32 26.99 27.00 26.97 27.00 12.3K
11:33 27.00 27.03 27.00 27.00 4.1K
11:34 27.00 27.03 27.00 27.03 1.6K
11:35 27.04 27.07 27.04 27.07 4.5K
11:36 27.06 27.10 27.06 27.10 3.0K
11:37 27.13 27.13 27.08 27.13 2.5K
11:38 27.13 27.13 27.09 27.10 6.6K
11:39 27.12 27.15 27.12 27.12 4.9K
11:40 27.10 27.13 27.10 27.13 6.8K
11:41 27.15 27.18 27.15 27.18 5.2K
11:42 27.18 27.18 27.14 27.14 1.6K
11:43 27.14 27.14 27.11 27.11 3.3K
11:44 27.13 27.18 27.13 27.18 32.1K
11:45 27.18 27.20 27.17 27.20 3.0K
11:46 27.20 27.20 27.17 27.18 4.9K
11:47 27.19 27.19 27.16 27.16 2.6K
11:48 27.16 27.24 27.16 27.24 9.9K
11:49 27.23 27.25 27.21 27.23 10.9K
11:50 27.23 27.26 27.21 27.21 12.9K
11:51 27.20 27.20 27.18 27.18 4.8K
11:52 27.18 27.41 27.18 27.39 29.0K
11:53 27.32 27.36 27.32 27.36 26.7K
11:54 27.36 27.38 27.36 27.37 6.1K
11:55 27.37 27.37 27.32 27.32 20.2K
11:56 27.32 27.32 27.27 27.29 9.1K
11:57 27.29 27.29 27.26 27.29 3.6K
11:58 27.28 27.28 27.21 27.24 14.1K
11:59 27.20 27.22 27.13 27.13 9.6K
12:00 27.13 27.14 27.12 27.14 2.7K
12:01 27.12 27.15 27.12 27.15 2.3K
12:02 27.15 27.15 27.07 27.07 2.5K
12:03 27.07 27.07 26.98 26.98 3.5K
12:04 26.97 26.97 26.92 26.95 9.0K
12:05 26.94 27.02 26.94 27.02 5.7K
12:06 27.03 27.03 26.98 26.98 2.6K
12:07 26.98 27.04 26.98 27.04 0.8K
12:08 27.05 27.05 27.05 27.05 0.6K
12:09 27.04 27.04 27.04 27.04 1.5K
12:10 27.04 27.04 27.04 27.04 1.9K
12:11 27.04 27.04 27.04 27.04 0.1K
12:12 27.00 27.01 26.99 26.99 4.1K
12:13 26.99 27.01 26.97 27.01 7.1K
12:14 26.99 26.99 26.96 26.96 5.4K
12:15 26.97 26.98 26.96 26.96 17.7K
12:16 26.96 26.96 26.92 26.92 5.8K
12:17 26.92 26.95 26.92 26.95 6.9K
12:18 26.95 26.96 26.94 26.96 1.9K
12:19 26.96 27.02 26.96 27.02 0.6K
12:20 27.02 27.02 26.96 27.00 3.0K
12:21 27.00 27.00 27.00 27.00 0.5K
12:22 27.02 27.05 27.02 27.05 18.5K
12:23 27.03 27.05 27.03 27.05 3.4K
12:24 27.05 27.05 27.04 27.04 1,143.1K
12:25 27.04 27.04 27.01 27.01 15.0K
12:26 27.03 27.09 27.02 27.09 2.7K
12:27 27.09 27.10 27.09 27.10 2.2K
12:28 27.07 27.07 27.02 27.03 4.9K
12:29 27.03 27.03 26.98 26.98 15.3K
12:30 26.98 26.98 26.92 26.92 6.4K
12:31 26.92 26.94 26.89 26.90 5.9K
12:32 26.90 26.93 26.90 26.91 3.0K
12:33 26.92 26.92 26.92 26.92 0.3K
12:34 26.92 26.93 26.92 26.93 1.3K
12:35 26.87 26.93 26.87 26.93 8.6K
12:36 26.93 26.93 26.87 26.87 0.9K
12:37 26.80 26.80 26.76 26.77 16.3K
12:38 26.82 26.87 26.82 26.87 1.7K
12:39 26.87 26.87 26.77 26.79 8.6K
12:40 26.81 26.82 26.81 26.82 5.0K
12:41 26.82 26.87 26.82 26.87 7.5K
12:42 26.87 26.88 26.83 26.83 3.5K
12:43 26.84 26.87 26.84 26.87 4.0K
12:44 26.87 26.90 26.87 26.90 0.8K
12:45 26.90 26.90 26.88 26.88 1.5K
12:46 26.87 26.98 26.87 26.98 29.1K
12:47 26.98 26.98 26.98 26.98 0.7K
12:48 26.98 26.98 26.94 26.94 0.4K
12:49 26.94 26.96 26.94 26.96 0.4K
12:50 26.96 26.99 26.89 26.99 33.9K
12:51 27.01 27.03 27.01 27.03 7.2K
12:52 27.03 27.08 27.03 27.07 3.2K
12:53 27.04 27.04 26.98 26.98 7.3K
12:54 26.98 27.06 26.98 27.06 2.2K
12:55 27.10 27.20 27.10 27.20 13.1K
12:56 27.22 27.22 27.11 27.11 43.4K
12:57 27.11 27.11 27.00 27.05 28.4K
12:58 27.05 27.06 27.03 27.03 7.8K
12:59 27.03 27.12 27.03 27.12 13.1K
13:00 27.12 27.15 27.08 27.15 7.4K
13:01 27.14 27.14 27.13 27.14 5.3K
13:02 27.13 27.16 27.10 27.16 10.1K
13:03 27.11 27.11 27.04 27.04 5.3K
13:04 27.09 27.09 27.05 27.05 1.4K
13:05 27.05 27.20 27.05 27.20 14.3K
13:06 27.23 27.28 27.23 27.23 4.1K
13:07 27.22 27.30 27.21 27.27 2.1K
13:08 27.28 27.30 27.25 27.25 1.0K
13:09 27.24 27.25 27.22 27.22 1.5K
13:10 27.17 27.17 27.10 27.12 12.5K
13:11 27.11 27.13 27.10 27.13 1.5K
13:12 27.10 27.10 27.06 27.06 2.8K
13:13 27.06 27.12 27.06 27.06 3.5K
13:14 27.06 27.13 27.06 27.13 0.9K
13:15 27.13 27.16 27.13 27.15 1.3K
13:16 27.15 27.19 27.15 27.19 6.3K
13:17 27.18 27.18 27.09 27.13 10.1K
13:18 27.13 27.19 27.13 27.19 0.3K
13:19 27.22 27.23 27.21 27.23 3.5K
13:20 27.23 27.23 27.22 27.22 0.8K
13:21 27.20 27.25 27.20 27.25 3.7K
13:22 27.21 27.21 27.20 27.20 1.3K
13:23 27.20 27.20 27.15 27.15 11.6K
13:24 27.17 27.17 27.17 27.17 0.4K
13:25 27.17 27.21 27.17 27.18 3.9K
13:26 27.18 27.18 27.18 27.18 0.1K
13:27 27.18 27.30 27.18 27.30 0.9K
13:28 27.26 27.26 27.26 27.26 0.6K
13:29 27.26 27.26 27.26 27.26 2.0K
13:30 27.26 27.31 27.26 27.31 1.1K
13:31 27.31 27.31 27.26 27.26 3.2K
13:32 27.26 27.26 27.24 27.24 1.2K
13:33 27.25 27.33 27.25 27.33 7.1K
13:34 27.32 27.34 27.31 27.34 6.5K
13:35 27.37 27.37 27.31 27.31 2.5K
13:36 27.31 27.36 27.31 27.36 1.1K
13:37 27.32 27.32 27.26 27.26 2.1K
13:38 27.26 27.30 27.26 27.30 1.0K
13:39 27.30 27.31 27.29 27.30 3.2K
13:40 27.34 27.34 27.31 27.32 1.6K
13:41 27.31 27.33 27.31 27.33 5.0K
13:42 27.32 27.36 27.32 27.36 3.4K
13:43 27.33 27.34 27.29 27.29 3.2K
13:44 27.29 27.29 27.29 27.29 1.4K
13:45 27.27 27.29 27.27 27.29 1.2K
13:46 27.28 27.28 27.28 27.28 4.2K
13:47 27.28 27.28 27.28 27.28 0.1K
13:48 27.35 27.35 27.31 27.31 6.1K
13:49 27.31 27.36 27.31 27.36 4.1K
13:50 27.36 27.36 27.35 27.35 1.1K
13:51 27.34 27.37 27.34 27.35 3.3K
13:52 27.35 27.35 27.34 27.35 1.2K
13:53 27.35 27.36 27.34 27.36 1.4K
13:54 27.38 27.38 27.35 27.35 0.4K
13:55 27.34 27.36 27.33 27.33 2.2K
13:56 27.33 27.33 27.29 27.29 1.9K
13:57 27.34 27.37 27.33 27.37 8.1K
13:58 27.37 27.37 27.33 27.36 3.6K
13:59 27.36 27.38 27.35 27.38 8.9K
14:00 27.38 27.41 27.38 27.40 1.7K
14:01 27.40 27.44 27.40 27.44 3.8K
14:02 27.49 27.49 27.43 27.45 8.1K
14:03 27.46 27.46 27.46 27.46 3.3K
14:04 27.47 27.49 27.47 27.47 35.5K
14:05 27.47 27.47 27.42 27.47 16.5K
14:06 27.45 27.49 27.43 27.43 4.6K
14:07 27.43 27.45 27.43 27.45 8.0K
14:08 27.46 27.46 27.36 27.36 17.1K
14:09 27.41 27.44 27.40 27.43 23.5K
14:10 27.43 27.46 27.40 27.46 16.3K
14:11 27.45 27.47 27.45 27.46 12.2K
14:12 27.47 27.48 27.46 27.48 0.9K
14:13 27.48 27.53 27.48 27.53 0.6K
14:14 27.53 27.53 27.48 27.48 3.2K
14:15 27.51 27.53 27.51 27.53 5.5K
14:16 27.52 27.55 27.52 27.55 5.4K
14:17 27.56 27.59 27.56 27.59 1.6K
14:18 27.55 27.61 27.55 27.61 2.6K
14:19 27.62 27.63 27.62 27.63 9.5K
14:20 27.63 27.66 27.57 27.57 13.8K
14:21 27.57 27.62 27.57 27.61 23.4K
14:22 27.61 27.66 27.61 27.65 2.0K
14:23 27.68 27.68 27.63 27.63 5.0K
14:24 27.63 27.63 27.47 27.53 24.6K
14:25 27.52 27.52 27.46 27.48 12.2K
14:26 27.48 27.48 27.47 27.47 1.9K
14:27 27.52 27.54 27.49 27.52 12.6K
14:28 27.52 27.52 27.46 27.47 25.0K
14:29 27.50 27.50 27.47 27.48 5.6K
14:30 27.45 27.45 27.40 27.40 12.2K
14:31 27.40 27.41 27.40 27.41 1.1K
14:32 27.46 27.46 27.41 27.43 21.4K
14:33 27.44 27.45 27.44 27.45 1.7K
14:34 27.46 27.50 27.46 27.50 9.4K
14:35 27.50 27.53 27.50 27.53 2.0K
14:36 27.52 27.55 27.52 27.55 12.4K
14:37 27.55 27.56 27.54 27.56 28.2K
14:38 27.55 27.55 27.47 27.47 2.8K
14:39 27.47 27.56 27.47 27.56 2.2K
14:40 27.56 27.56 27.51 27.51 1.3K
14:41 27.51 27.51 27.47 27.47 2.4K
14:42 27.50 27.52 27.50 27.52 1.4K
14:43 27.51 27.52 27.51 27.51 1.6K
14:44 27.55 27.56 27.49 27.49 2.1K
14:45 27.52 27.54 27.52 27.54 9.2K
14:46 27.54 27.61 27.54 27.61 2.9K
14:47 27.59 27.59 27.56 27.56 6.7K
14:48 27.57 27.60 27.55 27.60 5.5K
14:49 27.60 27.68 27.60 27.68 13.0K
14:50 27.69 27.73 27.68 27.73 17.9K
14:51 27.73 27.73 27.69 27.73 26.5K
14:52 27.73 27.73 27.66 27.72 12.2K
14:53 27.72 27.72 27.67 27.68 1.2K
14:54 27.68 27.72 27.67 27.72 1.8K
14:55 27.72 27.72 27.72 27.72 1.8K
14:56 27.68 27.68 27.66 27.66 6.6K
14:57 27.69 27.69 27.67 27.68 11.4K
14:58 27.72 27.72 27.70 27.71 7.0K
14:59 27.70 27.70 27.67 27.67 5.6K
15:00 27.67 27.71 27.67 27.71 4.2K
15:01 27.69 27.69 27.69 27.69 1.2K
15:02 27.67 27.67 27.60 27.62 8.6K
15:03 27.62 27.62 27.56 27.60 8.1K
15:04 27.57 27.57 27.51 27.53 4.4K
15:05 27.52 27.53 27.52 27.53 2.8K
15:06 27.53 27.53 27.42 27.42 11.1K
15:07 27.41 27.41 27.38 27.38 7.4K
15:08 27.39 27.39 27.26 27.29 8.7K
15:09 27.27 27.27 27.19 27.21 13.3K
15:10 27.22 27.28 27.22 27.27 8.7K
15:11 27.28 27.36 27.28 27.36 10.2K
15:12 27.34 27.34 27.34 27.34 0.4K
15:13 27.34 27.36 27.34 27.35 2.1K
15:14 27.35 27.35 27.35 27.35 0.5K
15:15 27.35 27.35 27.31 27.33 8.2K
15:16 27.33 27.33 27.31 27.31 0.2K
15:17 27.31 27.41 27.31 27.41 0.3K
15:18 27.41 27.41 27.41 27.41 0.3K
15:19 27.41 27.41 27.30 27.32 4.8K
15:20 27.32 27.32 27.27 27.27 8.8K
15:21 27.32 27.37 27.32 27.37 1.1K
15:22 27.37 27.45 27.37 27.45 6.2K
15:23 27.42 27.42 27.38 27.38 1.6K
15:24 27.38 27.46 27.38 27.42 2.5K
15:25 27.42 27.47 27.42 27.47 4.5K
15:26 27.47 27.47 27.42 27.42 1.3K
15:27 27.40 27.40 27.40 27.40 0.6K
15:28 27.45 27.46 27.42 27.43 2.2K
15:29 27.41 27.44 27.38 27.40 6.1K
15:30 27.37 27.37 27.36 27.37 12.3K
15:31 27.39 27.40 27.37 27.37 6.4K
15:32 27.37 27.37 27.35 27.35 1.3K
15:33 27.35 27.44 27.35 27.44 6.2K
15:34 27.43 27.44 27.38 27.39 5.7K
15:35 27.39 27.39 27.37 27.37 2.6K
15:36 27.35 27.39 27.35 27.39 2.0K
15:37 27.42 27.42 27.38 27.38 14.0K
15:38 27.37 27.37 27.37 27.37 0.8K
15:39 27.37 27.37 27.32 27.32 1.5K
15:40 27.32 27.32 27.27 27.27 2.5K
15:41 27.28 27.29 27.28 27.29 1.0K
15:42 27.29 27.29 27.26 27.26 3.0K
15:43 27.26 27.26 27.17 27.17 5.4K
15:44 27.17 27.19 27.15 27.18 10.7K
15:45 27.18 27.19 27.16 27.19 2.5K
15:46 27.19 27.19 27.15 27.18 1.9K
15:47 27.18 27.18 27.18 27.18 1.4K
15:48 27.18 27.18 27.14 27.18 0.5K
15:49 27.18 27.22 27.18 27.20 8.2K
15:50 27.18 27.25 27.18 27.25 2.4K
15:51 27.25 27.25 27.20 27.23 5.0K
15:52 27.22 27.22 27.19 27.19 3.7K
15:53 27.19 27.19 27.16 27.16 5.0K
15:54 27.18 27.18 27.18 27.18 5.1K
15:55 27.16 27.16 27.13 27.14 10.6K
15:56 27.14 27.14 27.11 27.11 4.8K
15:57 27.11 27.11 27.04 27.04 24.7K
15:58 27.06 27.06 26.99 26.99 6.8K
15:59 27.03 27.05 27.03 27.05 3.7K
16:00 27.06 29.38 27.03 27.11 142.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし