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 27.17 27.23 27.09 27.19 25.6K
09:32 27.19 27.24 27.19 27.24 4.7K
09:33 27.24 27.26 27.24 27.26 2.8K
09:34 27.23 27.25 27.23 27.25 2.4K
09:35 27.24 27.24 27.24 27.24 3.6K
09:36 27.27 27.29 27.24 27.29 3.0K
09:37 27.29 27.29 27.26 27.26 6.1K
09:38 27.27 27.27 27.22 27.22 3.3K
09:39 27.22 27.22 27.15 27.15 1.5K
09:40 27.15 27.17 27.15 27.17 12.9K
09:41 27.15 27.16 27.15 27.16 1.4K
09:42 27.16 27.16 27.09 27.09 1.6K
09:43 27.10 27.10 27.03 27.06 1.2K
09:44 27.06 27.06 26.93 26.93 4.6K
09:45 26.93 27.01 26.93 27.01 3.5K
09:46 27.01 27.02 27.01 27.02 0.2K
09:47 27.02 27.05 27.02 27.05 2.0K
09:48 27.05 27.07 27.05 27.07 0.3K
09:49 27.07 27.07 27.07 27.07 0.0K
09:50 27.07 27.07 26.98 26.98 0.5K
09:51 26.97 27.00 26.97 27.00 3.2K
09:52 27.00 27.02 27.00 27.02 1.1K
09:53 27.02 27.02 27.02 27.02 0.3K
09:54 27.02 27.02 27.00 27.00 5.3K
09:55 27.00 27.00 27.00 27.00 0.4K
09:56 27.03 27.03 27.02 27.02 4.8K
09:57 26.97 26.97 26.96 26.96 1.1K
09:58 26.96 26.96 26.93 26.93 0.9K
09:59 26.97 26.97 26.94 26.94 0.9K
10:00 26.96 26.96 26.87 26.87 1.0K
10:01 26.94 26.94 26.94 26.94 2.4K
10:02 26.91 26.91 26.87 26.87 0.9K
10:03 26.83 26.89 26.83 26.89 0.3K
10:04 26.89 26.89 26.87 26.88 2.6K
10:05 26.88 26.89 26.88 26.89 0.4K
10:06 26.89 26.91 26.89 26.91 2.2K
10:07 26.91 26.91 26.91 26.91 0.0K
10:08 26.91 26.91 26.91 26.91 0.1K
10:09 26.91 26.91 26.83 26.84 7.1K
10:10 26.80 26.80 26.78 26.78 1.3K
10:11 26.78 26.86 26.78 26.86 4.7K
10:12 26.86 26.88 26.86 26.86 2.6K
10:13 26.87 26.87 26.87 26.87 0.7K
10:14 26.87 26.87 26.83 26.83 1.2K
10:15 26.83 26.83 26.83 26.83 0.2K
10:16 26.81 26.83 26.81 26.83 2.0K
10:17 26.83 26.88 26.83 26.88 1.5K
10:18 26.88 26.89 26.86 26.89 1.2K
10:19 26.91 26.93 26.91 26.91 2.4K
10:20 26.91 26.91 26.91 26.91 0.7K
10:21 26.92 26.92 26.92 26.92 0.4K
10:22 26.95 26.96 26.95 26.95 3.0K
10:23 26.91 26.91 26.91 26.91 0.4K
10:24 26.92 26.92 26.90 26.90 1.3K
10:25 26.91 26.91 26.91 26.91 1.7K
10:26 26.89 26.89 26.88 26.88 1.6K
10:27 26.88 26.88 26.88 26.88 0.7K
10:28 26.88 26.90 26.88 26.90 3.7K
10:29 26.92 26.93 26.91 26.93 1.4K
10:30 26.91 26.92 26.91 26.92 3.4K
10:31 26.95 26.97 26.95 26.95 2.7K
10:32 26.95 27.04 26.95 27.04 17.4K
10:33 27.07 27.07 27.05 27.07 3.2K
10:34 27.05 27.09 27.05 27.08 7.5K
10:35 27.08 27.09 27.07 27.09 2.4K
10:36 27.11 27.11 27.07 27.07 10.7K
10:37 27.06 27.07 27.06 27.06 2.4K
10:38 27.05 27.08 27.05 27.08 0.8K
10:39 27.05 27.06 27.05 27.06 1.0K
10:40 27.08 27.11 27.08 27.11 1.5K
10:41 27.11 27.11 27.09 27.09 2.6K
10:42 27.09 27.09 27.08 27.08 3.1K
10:43 27.09 27.09 27.09 27.09 4.1K
10:44 27.12 27.12 27.10 27.10 2.2K
10:45 27.10 27.10 27.08 27.08 1.8K
10:46 27.07 27.07 27.07 27.07 0.8K
10:47 27.07 27.07 27.06 27.06 0.3K
10:48 27.07 27.07 27.07 27.07 2.8K
10:49 27.04 27.04 27.04 27.04 1.3K
10:50 27.05 27.05 27.05 27.05 1.0K
10:51 27.05 27.05 27.05 27.05 0.5K
10:52 27.07 27.07 27.05 27.05 3.3K
10:53 27.04 27.04 27.04 27.04 1.1K
10:54 27.04 27.05 27.04 27.05 4.2K
10:55 27.02 27.02 27.01 27.01 3.2K
10:56 27.01 27.01 26.97 26.97 1.9K
10:57 26.97 26.97 26.97 26.97 0.4K
10:58 26.97 26.97 26.94 26.96 2.9K
10:59 26.98 26.98 26.97 26.97 0.6K
11:00 26.97 26.97 26.97 26.97 0.5K
11:01 27.00 27.00 27.00 27.00 6.1K
11:02 27.00 27.00 27.00 27.00 2.3K
11:03 27.00 27.00 26.98 26.98 0.3K
11:04 27.04 27.05 27.04 27.05 1.3K
11:05 27.05 27.05 27.01 27.01 2.7K
11:06 27.03 27.03 27.03 27.03 0.8K
11:07 27.03 27.03 27.01 27.01 1.0K
11:08 27.02 27.02 27.02 27.02 1.3K
11:09 27.05 27.05 27.05 27.05 1.9K
11:10 27.05 27.07 27.05 27.07 1.6K
11:11 27.07 27.09 27.06 27.08 11.5K
11:12 27.08 27.11 27.08 27.10 3.4K
11:13 27.10 27.11 27.09 27.10 3.5K
11:14 27.10 27.10 27.07 27.07 2.0K
11:15 27.09 27.09 27.09 27.09 1.2K
11:16 27.09 27.09 27.09 27.09 1.2K
11:17 27.12 27.13 27.12 27.12 1.9K
11:18 27.15 27.15 27.15 27.15 0.5K
11:19 27.15 27.15 27.14 27.14 7.2K
11:20 27.14 27.18 27.14 27.18 2.1K
11:21 27.15 27.15 27.13 27.13 3.1K
11:22 27.12 27.14 27.12 27.12 4.2K
11:23 27.11 27.13 27.11 27.12 3.7K
11:24 27.12 27.14 27.12 27.14 0.2K
11:25 27.14 27.14 27.13 27.13 1.7K
11:26 27.13 27.13 27.12 27.12 2.8K
11:27 27.12 27.14 27.12 27.14 0.6K
11:28 27.15 27.16 27.15 27.16 2.8K
11:29 27.14 27.14 27.14 27.14 0.8K
11:30 27.14 27.14 27.14 27.14 1.3K
11:31 27.13 27.13 27.13 27.13 3.8K
11:32 27.11 27.11 27.10 27.11 4.4K
11:33 27.11 27.11 27.10 27.10 2.1K
11:34 27.10 27.12 27.10 27.12 1.1K
11:35 27.11 27.11 27.11 27.11 4.5K
11:36 27.12 27.12 27.11 27.11 0.8K
11:37 27.10 27.10 27.09 27.09 0.9K
11:38 27.06 27.06 27.06 27.06 1.5K
11:39 27.06 27.06 27.04 27.04 1.0K
11:40 27.03 27.04 27.03 27.04 0.7K
11:41 27.05 27.05 27.03 27.03 1.9K
11:42 27.03 27.04 27.02 27.02 2.5K
11:43 27.04 27.07 27.04 27.07 6.0K
11:44 27.08 27.09 27.08 27.09 1.9K
11:45 27.09 27.11 27.09 27.11 0.7K
11:46 27.11 27.12 27.09 27.09 1.2K
11:47 27.12 27.12 27.12 27.12 1.2K
11:48 27.12 27.12 27.12 27.12 0.9K
11:49 27.11 27.11 27.11 27.11 1.4K
11:50 27.10 27.10 27.10 27.10 1.4K
11:51 27.10 27.10 27.10 27.10 1.1K
11:52 27.10 27.10 27.08 27.08 1.1K
11:53 27.08 27.08 27.07 27.07 2.9K
11:54 27.06 27.06 27.06 27.06 0.9K
11:55 27.09 27.09 27.09 27.09 0.3K
11:56 27.09 27.11 27.09 27.10 9.5K
11:57 27.10 27.10 27.10 27.10 0.0K
11:58 27.09 27.10 27.09 27.10 1.4K
11:59 27.11 27.11 27.11 27.11 0.5K
12:00 27.12 27.12 27.12 27.12 0.6K
12:01 27.12 27.13 27.12 27.13 2.4K
12:02 27.13 27.14 27.12 27.14 1.9K
12:03 27.14 27.16 27.14 27.16 2.4K
12:04 27.16 27.18 27.16 27.18 3.0K
12:05 27.19 27.20 27.19 27.20 1.4K
12:06 27.19 27.19 27.18 27.18 1.3K
12:07 27.18 27.18 27.17 27.17 1.3K
12:08 27.17 27.17 27.16 27.16 1.2K
12:09 27.15 27.15 27.14 27.14 1.2K
12:10 27.14 27.15 27.14 27.15 2.2K
12:11 27.14 27.14 27.13 27.13 1.9K
12:12 27.12 27.12 27.12 27.12 0.8K
12:13 27.12 27.12 27.11 27.11 0.6K
12:14 27.11 27.11 27.11 27.11 0.6K
12:15 27.11 27.11 27.10 27.10 3.6K
12:16 27.10 27.10 27.10 27.10 0.0K
12:17 27.11 27.11 27.11 27.11 3.8K
12:18 27.11 27.11 27.11 27.11 0.1K
12:19 27.13 27.13 27.13 27.13 0.9K
12:20 27.12 27.14 27.12 27.14 2.0K
12:21 27.15 27.15 27.14 27.15 3.8K
12:22 27.11 27.11 27.11 27.11 1.6K
12:23 27.11 27.11 27.09 27.09 1.8K
12:24 27.09 27.09 27.07 27.07 0.8K
12:25 27.07 27.10 27.07 27.08 2.5K
12:26 27.08 27.08 27.08 27.08 1.9K
12:27 27.06 27.06 27.06 27.06 0.2K
12:28 27.06 27.06 27.03 27.03 1.5K
12:29 27.03 27.04 27.03 27.04 2.2K
12:30 27.05 27.05 27.03 27.03 3.8K
12:31 27.05 27.05 27.05 27.05 2.7K
12:32 27.04 27.07 27.04 27.07 1.2K
12:33 27.07 27.07 27.07 27.07 0.5K
12:34 27.04 27.04 27.02 27.03 4.0K
12:35 27.03 27.04 27.03 27.04 1.7K
12:36 27.05 27.10 27.05 27.10 5.4K
12:37 27.07 27.10 27.07 27.10 4.9K
12:38 27.10 27.10 27.08 27.08 2.1K
12:39 27.08 27.10 27.08 27.09 1.4K
12:40 27.08 27.08 27.06 27.06 1.9K
12:41 27.06 27.08 27.06 27.08 1.0K
12:42 27.10 27.10 27.10 27.10 0.7K
12:43 27.10 27.11 27.09 27.09 10.4K
12:44 27.10 27.13 27.10 27.13 1.3K
12:45 27.13 27.13 27.13 27.13 1.4K
12:46 27.13 27.13 27.13 27.13 3.6K
12:47 27.11 27.11 27.11 27.11 1.1K
12:48 27.11 27.15 27.11 27.15 2.8K
12:49 27.15 27.15 27.15 27.15 0.5K
12:50 27.16 27.16 27.14 27.14 1.6K
12:51 27.14 27.15 27.14 27.15 7.8K
12:52 27.16 27.16 27.14 27.14 6.1K
12:53 27.15 27.17 27.15 27.17 1.1K
12:54 27.16 27.18 27.16 27.18 2.7K
12:55 27.18 27.18 27.16 27.16 0.3K
12:56 27.15 27.15 27.15 27.15 0.3K
12:57 27.15 27.15 27.15 27.15 0.8K
12:58 27.14 27.16 27.14 27.16 1.6K
12:59 27.16 27.16 27.13 27.13 3.1K
13:00 27.13 27.13 27.13 27.13 0.2K
13:01 27.11 27.11 27.10 27.11 1.6K
13:02 27.11 27.11 27.11 27.11 0.0K
13:03 27.11 27.11 27.10 27.10 3.4K
13:04 27.11 27.11 27.11 27.11 1.4K
13:05 27.11 27.11 27.10 27.10 1.0K
13:06 27.09 27.09 27.09 27.09 4.2K
13:07 27.09 27.09 27.09 27.09 0.1K
13:08 27.09 27.09 27.09 27.09 0.0K
13:09 27.09 27.09 27.09 27.09 0.0K
13:10 27.09 27.09 27.06 27.06 1.7K
13:11 27.05 27.05 27.05 27.05 1.2K
13:12 27.08 27.08 27.07 27.07 1.8K
13:13 27.07 27.07 27.04 27.04 2.7K
13:14 27.02 27.02 26.99 26.99 4.2K
13:15 26.99 26.99 26.99 26.99 0.0K
13:16 27.02 27.02 27.02 27.02 0.3K
13:17 27.03 27.04 27.03 27.03 2.4K
13:18 27.05 27.05 27.05 27.05 0.5K
13:19 27.06 27.07 27.04 27.07 2.4K
13:20 27.08 27.10 27.08 27.10 6.4K
13:21 27.10 27.10 27.10 27.10 2.0K
13:22 27.09 27.10 27.09 27.10 0.8K
13:23 27.11 27.11 27.11 27.11 1.7K
13:24 27.10 27.10 27.05 27.06 8.0K
13:25 27.06 27.09 27.06 27.08 1.1K
13:26 27.11 27.11 27.11 27.11 0.2K
13:27 27.13 27.13 27.13 27.13 0.8K
13:28 27.13 27.13 27.12 27.12 1.9K
13:29 27.12 27.12 27.09 27.09 1.6K
13:30 27.09 27.09 27.09 27.09 0.0K
13:31 27.09 27.09 27.08 27.08 4.3K
13:32 27.12 27.12 27.11 27.11 3.5K
13:33 27.11 27.13 27.11 27.11 1.1K
13:34 27.11 27.11 27.11 27.11 0.8K
13:35 27.08 27.08 27.08 27.08 0.8K
13:36 27.09 27.11 27.09 27.11 1.5K
13:37 27.12 27.12 27.12 27.12 1.8K
13:38 27.12 27.12 27.11 27.11 0.5K
13:39 27.11 27.11 27.11 27.11 0.6K
13:40 27.13 27.13 27.13 27.13 3.4K
13:41 27.13 27.13 27.10 27.10 0.5K
13:42 27.10 27.10 27.08 27.08 2.1K
13:43 27.09 27.10 27.09 27.10 1.5K
13:44 27.12 27.12 27.12 27.12 6.1K
13:45 27.12 27.12 27.12 27.12 0.0K
13:46 27.12 27.12 27.10 27.10 2.4K
13:47 27.10 27.12 27.10 27.12 5.0K
13:48 27.11 27.11 27.11 27.11 0.6K
13:49 27.13 27.13 27.13 27.13 1.1K
13:50 27.13 27.13 27.11 27.11 3.3K
13:51 27.11 27.11 27.11 27.11 0.0K
13:52 27.06 27.06 27.06 27.06 1.4K
13:53 27.07 27.08 27.06 27.08 3.0K
13:54 27.05 27.06 27.05 27.06 1.7K
13:55 27.04 27.04 27.02 27.02 2.2K
13:56 27.02 27.03 27.02 27.03 0.6K
13:57 27.04 27.04 27.00 27.00 2.5K
13:58 27.00 27.02 27.00 27.02 0.8K
13:59 27.03 27.03 27.02 27.02 1.1K
14:00 27.01 27.01 27.01 27.01 0.9K
14:01 27.01 27.01 27.01 27.01 1.3K
14:02 26.99 26.99 26.97 26.97 2.0K
14:03 27.00 27.00 27.00 27.00 2.3K
14:04 27.00 27.05 27.00 27.05 1.6K
14:05 27.06 27.06 27.04 27.04 1.9K
14:06 27.04 27.04 27.04 27.04 1.3K
14:07 27.04 27.06 27.04 27.06 0.5K
14:08 27.06 27.06 27.05 27.05 3.1K
14:09 27.07 27.07 27.06 27.06 1.9K
14:10 27.06 27.07 27.05 27.05 1.2K
14:11 27.04 27.04 27.02 27.02 1.0K
14:12 27.00 27.00 27.00 27.00 2.7K
14:13 26.99 26.99 26.99 26.99 1.5K
14:14 26.99 27.08 26.99 27.08 1.7K
14:15 27.09 27.18 27.09 27.18 7.0K
14:16 27.16 27.16 27.14 27.14 1.4K
14:17 27.14 27.14 27.14 27.14 1.4K
14:18 27.13 27.19 27.13 27.17 3.5K
14:19 27.17 27.17 27.15 27.15 1.1K
14:20 27.17 27.17 27.17 27.17 0.8K
14:21 27.17 27.19 27.17 27.19 2.3K
14:22 27.19 27.23 27.19 27.22 17.4K
14:23 27.23 27.23 27.22 27.22 1.9K
14:24 27.22 27.22 27.17 27.17 0.9K
14:25 27.17 27.18 27.17 27.18 0.9K
14:26 27.17 27.17 27.15 27.15 1.7K
14:27 27.14 27.20 27.14 27.20 1.2K
14:28 27.18 27.18 27.17 27.17 2.5K
14:29 27.17 27.17 27.14 27.14 2.9K
14:30 27.14 27.14 27.14 27.14 0.4K
14:31 27.13 27.13 27.11 27.12 1.8K
14:32 27.12 27.12 27.11 27.11 0.2K
14:33 27.12 27.12 27.10 27.10 2.6K
14:34 27.13 27.14 27.13 27.14 5.1K
14:35 27.14 27.14 27.13 27.13 0.2K
14:36 27.13 27.13 27.13 27.13 0.7K
14:37 27.13 27.13 27.13 27.13 1.1K
14:38 27.13 27.14 27.13 27.14 4.2K
14:39 27.13 27.13 27.12 27.12 1.4K
14:40 27.12 27.14 27.12 27.14 1.9K
14:41 27.16 27.16 27.15 27.15 2.6K
14:42 27.15 27.15 27.14 27.14 1.5K
14:43 27.13 27.13 27.11 27.11 2.5K
14:44 27.10 27.12 27.10 27.12 2.3K
14:45 27.11 27.13 27.11 27.13 1.9K
14:46 27.13 27.13 27.10 27.10 0.8K
14:47 27.10 27.10 27.10 27.10 2.4K
14:48 27.10 27.10 27.10 27.10 0.1K
14:49 27.10 27.10 27.10 27.10 1.8K
14:50 27.10 27.10 27.10 27.10 0.0K
14:51 27.10 27.10 27.10 27.10 2.2K
14:52 27.10 27.11 27.10 27.11 1.4K
14:53 27.11 27.11 27.09 27.09 1.1K
14:54 27.09 27.12 27.09 27.12 17.6K
14:55 27.12 27.12 27.12 27.12 0.9K
14:56 27.12 27.13 27.12 27.12 1.8K
14:57 27.11 27.11 27.10 27.10 2.0K
14:58 27.10 27.12 27.10 27.12 2.1K
14:59 27.11 27.11 27.11 27.11 0.5K
15:00 27.11 27.14 27.11 27.14 2.3K
15:01 27.13 27.13 27.13 27.13 1.8K
15:02 27.13 27.13 27.11 27.11 2.9K
15:03 27.11 27.12 27.11 27.12 0.3K
15:04 27.15 27.16 27.15 27.16 0.7K
15:05 27.18 27.18 27.16 27.16 5.7K
15:06 27.17 27.17 27.16 27.16 2.6K
15:07 27.19 27.20 27.19 27.20 1.8K
15:08 27.20 27.22 27.20 27.21 8.9K
15:09 27.21 27.22 27.21 27.22 2.3K
15:10 27.22 27.22 27.22 27.22 1.2K
15:11 27.22 27.24 27.22 27.24 1.2K
15:12 27.24 27.24 27.24 27.24 1.5K
15:13 27.21 27.22 27.21 27.22 4.0K
15:14 27.23 27.23 27.22 27.22 2.2K
15:15 27.22 27.22 27.21 27.21 1.0K
15:16 27.21 27.21 27.20 27.21 2.1K
15:17 27.21 27.22 27.20 27.21 2.4K
15:18 27.21 27.21 27.21 27.21 0.0K
15:19 27.23 27.23 27.23 27.23 5.8K
15:20 27.25 27.25 27.24 27.24 8.0K
15:21 27.24 27.25 27.24 27.25 1.5K
15:22 27.24 27.24 27.21 27.21 2.3K
15:23 27.22 27.22 27.22 27.22 1.4K
15:24 27.22 27.22 27.21 27.22 3.1K
15:25 27.21 27.21 27.21 27.21 1.3K
15:26 27.23 27.23 27.22 27.22 1.0K
15:27 27.22 27.23 27.21 27.21 3.1K
15:28 27.19 27.19 27.16 27.16 4.3K
15:29 27.16 27.16 27.15 27.15 0.9K
15:30 27.17 27.17 27.17 27.17 1.0K
15:31 27.16 27.18 27.16 27.18 3.0K
15:32 27.19 27.21 27.19 27.21 2.5K
15:33 27.24 27.26 27.24 27.26 5.8K
15:34 27.26 27.26 27.25 27.25 3.0K
15:35 27.25 27.25 27.22 27.22 4.4K
15:36 27.24 27.24 27.23 27.23 1.9K
15:37 27.23 27.23 27.22 27.23 6.8K
15:38 27.21 27.21 27.21 27.21 3.0K
15:39 27.21 27.21 27.18 27.18 2.8K
15:40 27.18 27.18 27.18 27.18 1.3K
15:41 27.18 27.20 27.18 27.20 5.4K
15:42 27.20 27.20 27.17 27.19 2.7K
15:43 27.19 27.19 27.19 27.19 2.5K
15:44 27.19 27.21 27.19 27.21 0.7K
15:45 27.22 27.22 27.22 27.22 1.7K
15:46 27.20 27.20 27.18 27.19 3.9K
15:47 27.20 27.20 27.20 27.20 0.9K
15:48 27.21 27.22 27.21 27.22 2.4K
15:49 27.22 27.23 27.22 27.23 1.4K
15:50 27.22 27.22 27.21 27.21 1.0K
15:51 27.21 27.25 27.21 27.25 8.3K
15:52 27.26 27.27 27.25 27.26 3.1K
15:53 27.24 27.24 27.23 27.24 2.4K
15:54 27.25 27.25 27.24 27.24 0.8K
15:55 27.24 27.24 27.21 27.23 5.4K
15:56 27.23 27.24 27.22 27.24 8.7K
15:57 27.24 27.24 27.20 27.21 5.2K
15:58 27.20 27.20 27.20 27.20 3.2K
15:59 27.21 27.21 27.20 27.21 3.2K
16:00 27.20 27.29 27.06 27.25 15.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし