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 26.49 26.66 26.29 26.48 41.7K
09:32 26.48 26.56 26.48 26.56 5.5K
09:33 26.49 26.49 26.49 26.49 0.5K
09:34 26.49 26.51 26.48 26.48 0.7K
09:35 26.48 26.48 26.46 26.46 4.0K
09:36 26.46 26.46 26.44 26.46 2.4K
09:37 26.42 26.42 26.34 26.34 2.0K
09:38 26.39 26.41 26.38 26.38 4.9K
09:39 26.34 26.34 26.31 26.31 4.8K
09:40 26.28 26.28 26.18 26.25 18.2K
09:41 26.25 26.29 26.23 26.29 10.3K
09:42 26.28 26.28 26.27 26.27 0.9K
09:43 26.27 26.34 26.27 26.34 4.0K
09:44 26.37 26.40 26.37 26.40 1.5K
09:45 26.39 26.39 26.39 26.39 0.8K
09:46 26.40 26.42 26.40 26.40 2.0K
09:47 26.41 26.45 26.41 26.45 1.0K
09:48 26.45 26.45 26.40 26.42 1.3K
09:49 26.41 26.41 26.41 26.41 0.4K
09:50 26.39 26.42 26.39 26.41 2.5K
09:51 26.41 26.41 26.41 26.41 0.4K
09:52 26.41 26.41 26.41 26.41 0.0K
09:53 26.41 26.41 26.37 26.37 1.3K
09:54 26.37 26.37 26.37 26.37 0.4K
09:55 26.37 26.37 26.37 26.37 0.7K
09:56 26.35 26.35 26.35 26.35 1.3K
09:57 26.35 26.37 26.35 26.37 0.5K
09:58 26.37 26.37 26.35 26.35 0.9K
09:59 26.38 26.39 26.38 26.39 1.9K
10:00 26.39 26.39 26.38 26.38 1.3K
10:01 26.35 26.35 26.30 26.30 3.6K
10:02 26.33 26.33 26.33 26.33 0.5K
10:03 26.33 26.40 26.33 26.40 9.8K
10:04 26.40 26.44 26.40 26.44 0.9K
10:05 26.44 26.44 26.35 26.35 0.7K
10:06 26.35 26.35 26.29 26.31 7.2K
10:07 26.31 26.31 26.30 26.30 0.3K
10:08 26.26 26.26 26.26 26.26 2.3K
10:09 26.31 26.31 26.31 26.31 1.0K
10:10 26.31 26.34 26.31 26.34 0.6K
10:11 26.34 26.34 26.32 26.32 2.6K
10:12 26.32 26.32 26.31 26.31 0.9K
10:13 26.32 26.32 26.32 26.32 1.0K
10:14 26.32 26.37 26.32 26.37 0.6K
10:15 26.37 26.42 26.37 26.42 1.4K
10:16 26.42 26.45 26.42 26.45 0.3K
10:17 26.45 26.52 26.45 26.52 1.3K
10:18 26.50 26.54 26.50 26.54 2.7K
10:19 26.54 26.56 26.54 26.56 2.7K
10:20 26.56 26.56 26.53 26.53 0.6K
10:21 26.53 26.58 26.53 26.56 16.6K
10:22 26.58 26.61 26.57 26.61 13.4K
10:23 26.61 26.67 26.61 26.65 16.5K
10:24 26.65 26.65 26.61 26.63 4.8K
10:25 26.58 26.58 26.56 26.56 0.6K
10:26 26.56 26.56 26.52 26.54 2.7K
10:27 26.53 26.53 26.52 26.52 2.3K
10:28 26.52 26.52 26.45 26.45 3.4K
10:29 26.45 26.48 26.45 26.48 1.6K
10:30 26.48 26.48 26.44 26.44 1.4K
10:31 26.44 26.44 26.44 26.44 0.4K
10:32 26.44 26.45 26.44 26.45 0.4K
10:33 26.45 26.45 26.45 26.45 0.0K
10:34 26.45 26.45 26.45 26.45 0.0K
10:35 26.46 26.46 26.46 26.46 4.5K
10:36 26.49 26.49 26.47 26.47 0.8K
10:37 26.47 26.48 26.47 26.48 2.5K
10:38 26.48 26.50 26.48 26.50 15.4K
10:39 26.49 26.49 26.49 26.49 0.3K
10:40 26.57 26.60 26.57 26.59 1.6K
10:41 26.59 26.61 26.59 26.61 1.5K
10:42 26.61 26.61 26.61 26.61 0.9K
10:43 26.61 26.61 26.60 26.60 1.0K
10:44 26.60 26.63 26.60 26.63 1.3K
10:45 26.63 26.63 26.63 26.63 0.2K
10:46 26.63 26.63 26.63 26.63 0.3K
10:47 26.63 26.63 26.60 26.60 0.9K
10:48 26.60 26.60 26.60 26.60 0.1K
10:49 26.60 26.60 26.60 26.60 0.2K
10:50 26.60 26.60 26.60 26.60 0.0K
10:51 26.60 26.60 26.60 26.60 0.1K
10:52 26.60 26.60 26.60 26.60 1.3K
10:53 26.60 26.61 26.57 26.57 0.5K
10:54 26.56 26.56 26.54 26.54 3.3K
10:55 26.52 26.52 26.52 26.52 1.5K
10:56 26.47 26.47 26.45 26.45 2.6K
10:57 26.48 26.48 26.47 26.47 0.9K
10:58 26.47 26.49 26.47 26.49 0.6K
10:59 26.50 26.50 26.50 26.50 0.3K
11:00 26.50 26.50 26.48 26.48 0.7K
11:01 26.48 26.48 26.46 26.46 0.8K
11:02 26.46 26.46 26.44 26.44 0.4K
11:03 26.45 26.45 26.43 26.43 0.8K
11:04 26.43 26.43 26.38 26.38 1.7K
11:05 26.38 26.38 26.38 26.38 0.0K
11:06 26.38 26.38 26.38 26.38 0.7K
11:07 26.38 26.38 26.38 26.38 0.1K
11:08 26.41 26.41 26.41 26.41 0.2K
11:09 26.38 26.38 26.37 26.37 0.3K
11:10 26.37 26.37 26.37 26.37 11.2K
11:11 26.37 26.37 26.37 26.37 0.1K
11:12 26.37 26.37 26.37 26.37 0.0K
11:13 26.37 26.37 26.37 26.37 0.2K
11:14 26.37 26.37 26.37 26.37 0.0K
11:15 26.37 26.37 26.37 26.37 0.1K
11:16 26.37 26.38 26.37 26.38 0.6K
11:17 26.38 26.38 26.37 26.37 0.4K
11:18 26.37 26.37 26.31 26.31 1.9K
11:19 26.37 26.37 26.37 26.37 0.9K
11:20 26.37 26.38 26.35 26.38 1.4K
11:21 26.36 26.37 26.36 26.37 1.0K
11:22 26.35 26.35 26.33 26.33 1.3K
11:23 26.33 26.33 26.32 26.32 0.4K
11:24 26.33 26.34 26.32 26.34 1.2K
11:25 26.34 26.34 26.34 26.34 0.0K
11:26 26.30 26.30 26.30 26.30 0.1K
11:27 26.30 26.30 26.28 26.30 7.4K
11:28 26.31 26.31 26.28 26.28 0.4K
11:29 26.28 26.28 26.28 26.28 0.2K
11:30 26.26 26.26 26.26 26.26 4.4K
11:31 26.26 26.26 26.26 26.26 0.5K
11:32 26.26 26.26 26.26 26.26 0.2K
11:33 26.26 26.26 26.23 26.26 0.9K
11:34 26.26 26.28 26.26 26.28 0.6K
11:35 26.28 26.28 26.28 26.28 0.0K
11:36 26.28 26.28 26.28 26.28 0.7K
11:37 26.28 26.28 26.28 26.28 0.0K
11:38 26.27 26.27 26.27 26.27 0.6K
11:39 26.27 26.28 26.27 26.28 0.2K
11:40 26.25 26.25 26.25 26.25 1.3K
11:41 26.25 26.30 26.25 26.30 1.7K
11:42 26.27 26.30 26.27 26.30 1.0K
11:43 26.30 26.30 26.30 26.30 0.0K
11:44 26.31 26.31 26.31 26.31 0.5K
11:45 26.29 26.29 26.29 26.29 0.2K
11:46 26.29 26.29 26.29 26.29 0.0K
11:47 26.33 26.34 26.33 26.34 0.8K
11:48 26.32 26.32 26.28 26.28 0.4K
11:49 26.28 26.28 26.28 26.28 0.4K
11:50 26.28 26.28 26.28 26.28 0.1K
11:51 26.32 26.32 26.32 26.32 1.4K
11:52 26.32 26.32 26.32 26.32 1.4K
11:53 26.32 26.32 26.32 26.32 1.0K
11:54 26.32 26.32 26.27 26.27 0.1K
11:55 26.27 26.27 26.27 26.27 0.3K
11:56 26.27 26.27 26.22 26.22 0.5K
11:57 26.22 26.22 26.22 26.22 3.1K
11:58 26.22 26.22 26.21 26.21 0.8K
11:59 26.23 26.23 26.23 26.23 3.6K
12:00 26.26 26.26 26.26 26.26 1.4K
12:01 26.26 26.26 26.26 26.26 0.0K
12:02 26.26 26.31 26.26 26.31 0.5K
12:03 26.31 26.31 26.31 26.31 0.0K
12:04 26.31 26.33 26.31 26.33 0.7K
12:05 26.33 26.34 26.33 26.34 0.2K
12:06 26.34 26.34 26.34 26.34 0.4K
12:07 26.34 26.34 26.34 26.34 0.0K
12:08 26.34 26.34 26.34 26.34 0.0K
12:09 26.34 26.34 26.34 26.34 0.3K
12:10 26.34 26.34 26.34 26.34 0.0K
12:11 26.38 26.38 26.38 26.38 0.1K
12:12 26.39 26.39 26.36 26.36 1.4K
12:13 26.36 26.39 26.36 26.39 1.2K
12:14 26.39 26.39 26.39 26.39 0.1K
12:15 26.38 26.38 26.38 26.38 0.7K
12:16 26.36 26.36 26.36 26.36 0.1K
12:17 26.36 26.36 26.36 26.36 0.0K
12:18 26.34 26.34 26.33 26.33 1.2K
12:19 26.33 26.33 26.33 26.33 0.1K
12:20 26.33 26.33 26.33 26.33 0.0K
12:21 26.33 26.33 26.33 26.33 0.1K
12:22 26.33 26.33 26.31 26.31 0.8K
12:23 26.31 26.31 26.31 26.31 0.1K
12:24 26.31 26.31 26.31 26.31 0.0K
12:25 26.31 26.35 26.31 26.35 0.9K
12:26 26.35 26.35 26.35 26.35 0.4K
12:27 26.35 26.38 26.35 26.38 0.6K
12:28 26.38 26.38 26.38 26.38 0.2K
12:29 26.42 26.42 26.41 26.41 1.1K
12:30 26.42 26.42 26.38 26.38 0.8K
12:31 26.38 26.38 26.38 26.38 0.0K
12:32 26.37 26.38 26.37 26.38 1.3K
12:33 26.38 26.38 26.38 26.38 0.0K
12:34 26.38 26.40 26.38 26.40 0.2K
12:35 26.41 26.41 26.41 26.41 0.6K
12:36 26.41 26.41 26.41 26.41 0.0K
12:37 26.41 26.41 26.41 26.41 0.6K
12:38 26.41 26.41 26.41 26.41 0.1K
12:39 26.44 26.44 26.44 26.44 0.3K
12:40 26.44 26.44 26.44 26.44 0.0K
12:41 26.44 26.44 26.44 26.44 0.0K
12:42 26.44 26.48 26.44 26.48 0.4K
12:43 26.44 26.44 26.44 26.44 0.3K
12:44 26.44 26.44 26.44 26.44 0.1K
12:45 26.43 26.43 26.43 26.43 0.1K
12:46 26.43 26.43 26.43 26.43 0.0K
12:47 26.46 26.46 26.45 26.45 1.5K
12:48 26.45 26.46 26.43 26.43 1.4K
12:49 26.43 26.43 26.43 26.43 0.2K
12:50 26.44 26.46 26.44 26.46 1.8K
12:51 26.44 26.44 26.44 26.44 0.2K
12:52 26.44 26.44 26.44 26.44 0.0K
12:53 26.44 26.44 26.43 26.43 1.8K
12:54 26.43 26.43 26.39 26.39 1.5K
12:55 26.39 26.41 26.39 26.41 0.6K
12:56 26.40 26.40 26.40 26.40 0.1K
12:57 26.40 26.40 26.40 26.40 0.2K
12:58 26.40 26.40 26.35 26.35 0.3K
12:59 26.35 26.35 26.33 26.33 1.1K
13:00 26.32 26.32 26.32 26.32 0.6K
13:01 26.32 26.32 26.32 26.32 0.6K
13:02 26.32 26.32 26.32 26.32 0.0K
13:03 26.32 26.32 26.32 26.32 0.0K
13:04 26.26 26.26 26.26 26.26 1.4K
13:05 26.26 26.26 26.21 26.21 3.6K
13:06 26.24 26.24 26.24 26.24 0.2K
13:07 26.24 26.24 26.23 26.23 0.3K
13:08 26.23 26.23 26.23 26.23 0.0K
13:09 26.23 26.23 26.17 26.17 2.9K
13:10 26.17 26.19 26.17 26.19 0.3K
13:11 26.19 26.19 26.18 26.18 0.1K
13:12 26.20 26.20 26.17 26.17 0.7K
13:13 26.17 26.17 26.17 26.17 0.0K
13:14 26.22 26.22 26.22 26.22 1.6K
13:15 26.22 26.22 26.19 26.19 0.3K
13:16 26.19 26.25 26.19 26.25 0.6K
13:17 26.25 26.25 26.25 26.25 0.0K
13:18 26.28 26.28 26.28 26.28 0.2K
13:19 26.28 26.28 26.28 26.28 0.1K
13:20 26.20 26.20 26.20 26.20 2.8K
13:21 26.20 26.23 26.20 26.23 2.1K
13:22 26.23 26.23 26.23 26.23 0.3K
13:23 26.23 26.23 26.23 26.23 0.0K
13:24 26.23 26.23 26.23 26.23 0.1K
13:25 26.23 26.23 26.23 26.23 0.0K
13:26 26.23 26.30 26.23 26.30 0.5K
13:27 26.30 26.30 26.30 26.30 0.3K
13:28 26.30 26.31 26.30 26.31 1.4K
13:29 26.31 26.31 26.31 26.31 0.7K
13:30 26.31 26.31 26.31 26.31 0.3K
13:31 26.31 26.31 26.28 26.28 2.5K
13:32 26.28 26.30 26.27 26.27 2.6K
13:33 26.27 26.27 26.27 26.27 0.2K
13:34 26.27 26.27 26.27 26.27 0.0K
13:35 26.27 26.27 26.27 26.27 0.1K
13:36 26.27 26.30 26.27 26.30 0.4K
13:37 26.32 26.32 26.32 26.32 0.9K
13:38 26.32 26.32 26.32 26.32 0.1K
13:39 26.32 26.32 26.32 26.32 0.2K
13:40 26.32 26.32 26.32 26.32 0.0K
13:41 26.32 26.32 26.32 26.32 1.8K
13:42 26.32 26.32 26.25 26.27 1.4K
13:43 26.24 26.24 26.24 26.24 0.4K
13:44 26.24 26.24 26.21 26.21 1.3K
13:45 26.24 26.27 26.24 26.27 4.0K
13:46 26.27 26.27 26.27 26.27 0.1K
13:47 26.27 26.27 26.27 26.27 0.0K
13:48 26.27 26.27 26.27 26.27 0.0K
13:49 26.34 26.34 26.34 26.34 2.2K
13:50 26.32 26.37 26.32 26.37 2.4K
13:51 26.32 26.36 26.32 26.36 0.6K
13:52 26.31 26.31 26.31 26.31 1.3K
13:53 26.31 26.31 26.30 26.30 1.2K
13:54 26.29 26.31 26.29 26.29 2.8K
13:55 26.29 26.29 26.29 26.29 0.1K
13:56 26.32 26.33 26.32 26.33 0.2K
13:57 26.33 26.34 26.33 26.33 0.5K
13:58 26.33 26.33 26.33 26.33 0.0K
13:59 26.41 26.41 26.41 26.41 4.9K
14:00 26.41 26.41 26.39 26.41 0.7K
14:01 26.41 26.41 26.41 26.41 0.5K
14:02 26.43 26.43 26.42 26.42 18.7K
14:03 26.42 26.42 26.42 26.42 0.0K
14:04 26.42 26.45 26.42 26.45 1.1K
14:05 26.51 26.51 26.51 26.51 4.4K
14:06 26.56 26.56 26.56 26.56 2.4K
14:07 26.56 26.56 26.54 26.54 0.4K
14:08 26.54 26.57 26.54 26.57 4.5K
14:09 26.59 26.62 26.59 26.60 6.9K
14:10 26.60 26.60 26.58 26.58 0.7K
14:11 26.61 26.61 26.60 26.60 0.9K
14:12 26.58 26.58 26.58 26.58 0.3K
14:13 26.58 26.58 26.58 26.58 0.3K
14:14 26.58 26.58 26.58 26.58 0.0K
14:15 26.58 26.58 26.58 26.58 0.1K
14:16 26.58 26.58 26.58 26.58 0.1K
14:17 26.58 26.58 26.58 26.58 0.3K
14:18 26.56 26.59 26.56 26.59 4.2K
14:19 26.57 26.57 26.57 26.57 0.3K
14:20 26.57 26.57 26.57 26.57 0.8K
14:21 26.54 26.54 26.54 26.54 0.1K
14:22 26.54 26.54 26.54 26.54 0.5K
14:23 26.54 26.54 26.54 26.54 0.0K
14:24 26.49 26.49 26.49 26.49 0.1K
14:25 26.49 26.49 26.47 26.47 0.7K
14:26 26.48 26.48 26.48 26.48 0.2K
14:27 26.48 26.48 26.48 26.48 0.0K
14:28 26.48 26.48 26.41 26.41 1.6K
14:29 26.41 26.41 26.41 26.41 0.0K
14:30 26.41 26.41 26.38 26.38 0.3K
14:31 26.40 26.40 26.40 26.40 0.9K
14:32 26.39 26.39 26.39 26.39 0.5K
14:33 26.35 26.35 26.32 26.32 6.9K
14:34 26.31 26.36 26.31 26.36 1.7K
14:35 26.34 26.34 26.34 26.34 3.9K
14:36 26.34 26.34 26.34 26.34 5.3K
14:37 26.34 26.40 26.34 26.40 5.9K
14:38 26.42 26.42 26.42 26.42 0.7K
14:39 26.42 26.42 26.42 26.42 0.0K
14:40 26.43 26.43 26.42 26.42 0.8K
14:41 26.42 26.42 26.42 26.42 0.5K
14:42 26.42 26.42 26.41 26.41 0.5K
14:43 26.41 26.41 26.41 26.41 0.1K
14:44 26.41 26.41 26.40 26.40 0.2K
14:45 26.40 26.40 26.40 26.40 0.0K
14:46 26.40 26.45 26.40 26.45 0.5K
14:47 26.45 26.45 26.45 26.45 0.1K
14:48 26.45 26.45 26.45 26.45 0.0K
14:49 26.45 26.45 26.45 26.45 0.2K
14:50 26.42 26.42 26.41 26.41 0.4K
14:51 26.41 26.41 26.41 26.41 0.0K
14:52 26.41 26.41 26.41 26.41 0.2K
14:53 26.41 26.41 26.41 26.41 0.4K
14:54 26.41 26.41 26.41 26.41 0.2K
14:55 26.41 26.41 26.41 26.41 0.0K
14:56 26.41 26.44 26.41 26.44 10.6K
14:57 26.44 26.44 26.44 26.44 0.2K
14:58 26.43 26.43 26.43 26.43 0.1K
14:59 26.43 26.43 26.43 26.43 0.9K
15:00 26.43 26.43 26.41 26.41 0.5K
15:01 26.41 26.41 26.41 26.41 0.0K
15:02 26.44 26.44 26.44 26.44 1.6K
15:03 26.44 26.46 26.44 26.44 1.8K
15:04 26.44 26.44 26.44 26.44 0.0K
15:05 26.44 26.44 26.44 26.44 0.2K
15:06 26.44 26.44 26.44 26.44 0.3K
15:07 26.44 26.44 26.44 26.44 0.0K
15:08 26.48 26.49 26.48 26.48 9.4K
15:09 26.48 26.48 26.47 26.47 7.8K
15:10 26.47 26.51 26.47 26.51 7.9K
15:11 26.49 26.51 26.49 26.51 8.8K
15:12 26.50 26.50 26.50 26.50 0.5K
15:13 26.50 26.52 26.50 26.52 1.1K
15:14 26.52 26.52 26.52 26.52 0.4K
15:15 26.52 26.57 26.52 26.57 3.8K
15:16 26.57 26.59 26.56 26.59 6.9K
15:17 26.59 26.59 26.59 26.59 0.1K
15:18 26.57 26.57 26.57 26.57 1.5K
15:19 26.57 26.58 26.57 26.58 0.8K
15:20 26.58 26.58 26.58 26.58 0.7K
15:21 26.58 26.58 26.55 26.56 2.0K
15:22 26.56 26.56 26.56 26.56 0.8K
15:23 26.56 26.56 26.56 26.56 0.0K
15:24 26.54 26.54 26.54 26.54 2.0K
15:25 26.54 26.54 26.54 26.54 0.1K
15:26 26.54 26.55 26.54 26.55 1.2K
15:27 26.55 26.55 26.55 26.55 0.1K
15:28 26.55 26.57 26.54 26.57 0.7K
15:29 26.56 26.56 26.56 26.56 0.4K
15:30 26.54 26.56 26.54 26.56 1.3K
15:31 26.55 26.55 26.54 26.54 1.8K
15:32 26.54 26.54 26.54 26.54 0.3K
15:33 26.54 26.54 26.54 26.54 0.6K
15:34 26.56 26.56 26.56 26.56 0.4K
15:35 26.56 26.56 26.53 26.53 0.4K
15:36 26.54 26.55 26.54 26.55 1.2K
15:37 26.55 26.55 26.55 26.55 0.2K
15:38 26.55 26.55 26.53 26.53 0.2K
15:39 26.53 26.53 26.53 26.53 0.3K
15:40 26.53 26.53 26.53 26.53 0.0K
15:41 26.55 26.55 26.55 26.55 0.3K
15:42 26.56 26.56 26.55 26.55 12.3K
15:43 26.54 26.54 26.54 26.54 0.7K
15:44 26.54 26.55 26.54 26.55 0.7K
15:45 26.55 26.55 26.55 26.55 0.5K
15:46 26.55 26.55 26.52 26.52 0.6K
15:47 26.52 26.52 26.52 26.52 0.6K
15:48 26.52 26.52 26.52 26.52 0.6K
15:49 26.52 26.52 26.52 26.52 0.2K
15:50 26.54 26.54 26.52 26.52 0.8K
15:51 26.53 26.53 26.49 26.49 2.1K
15:52 26.49 26.52 26.49 26.52 1.2K
15:53 26.52 26.52 26.52 26.52 0.1K
15:54 26.52 26.52 26.50 26.51 3.6K
15:55 26.51 26.51 26.50 26.50 1.8K
15:56 26.50 26.50 26.48 26.50 3.1K
15:57 26.52 26.52 26.51 26.51 0.4K
15:58 26.50 26.50 26.49 26.50 3.5K
15:59 26.50 26.52 26.50 26.51 5.2K
16:00 26.51 26.82 26.51 26.55 27.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし