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 21.85 22.08 21.58 21.84 29.7K
09:32 21.84 21.84 21.79 21.79 2.3K
09:33 21.80 21.84 21.80 21.81 8.2K
09:34 21.81 21.82 21.76 21.82 4.1K
09:35 21.85 21.85 21.85 21.85 0.2K
09:36 21.84 21.90 21.84 21.87 9.6K
09:37 21.87 21.87 21.85 21.85 1.4K
09:38 21.81 21.82 21.81 21.82 1.9K
09:39 21.82 21.87 21.82 21.87 3.1K
09:40 21.87 21.90 21.85 21.85 4.7K
09:41 21.85 21.93 21.85 21.92 3.0K
09:42 21.92 21.97 21.92 21.97 2.1K
09:43 21.98 22.02 21.98 22.00 4.3K
09:44 22.00 22.17 22.00 22.13 11.8K
09:45 22.10 22.10 22.10 22.10 10.9K
09:46 22.13 22.23 22.13 22.23 4.8K
09:47 22.30 22.33 22.30 22.30 7.0K
09:48 22.30 22.41 22.30 22.41 2.8K
09:49 22.49 22.55 22.45 22.45 6.0K
09:50 22.42 22.46 22.42 22.46 2.2K
09:51 22.46 22.46 22.38 22.38 1.9K
09:52 22.39 22.46 22.39 22.46 2.2K
09:53 22.45 22.45 22.39 22.39 13.4K
09:54 22.39 22.41 22.39 22.41 5.3K
09:55 22.41 22.41 22.41 22.41 0.0K
09:56 22.41 22.41 22.39 22.39 4.1K
09:57 22.37 22.37 22.28 22.28 3.0K
09:58 22.29 22.30 22.29 22.30 1.0K
09:59 22.30 22.30 22.23 22.23 4.3K
10:00 22.23 22.23 22.23 22.23 0.1K
10:01 22.18 22.18 22.15 22.18 7.4K
10:02 22.18 22.21 22.18 22.21 1.7K
10:03 22.26 22.26 22.24 22.24 3.0K
10:04 22.24 22.24 22.24 22.24 0.0K
10:05 22.30 22.30 22.30 22.30 1.7K
10:06 22.30 22.30 22.30 22.30 0.6K
10:07 22.33 22.33 22.33 22.33 0.9K
10:08 22.33 22.33 22.33 22.33 0.0K
10:09 22.33 22.33 22.32 22.32 2.6K
10:10 22.32 22.34 22.32 22.33 3.5K
10:11 22.33 22.34 22.31 22.31 1.3K
10:12 22.26 22.26 22.26 22.26 1.7K
10:13 22.26 22.27 22.26 22.27 0.4K
10:14 22.29 22.29 22.29 22.29 0.2K
10:15 22.23 22.24 22.23 22.24 0.5K
10:16 22.24 22.24 22.19 22.22 1.6K
10:17 22.15 22.17 22.15 22.17 4.0K
10:18 22.17 22.17 22.13 22.13 2.0K
10:19 22.13 22.13 22.08 22.09 1.2K
10:20 22.12 22.12 22.12 22.12 1.7K
10:21 22.12 22.12 22.12 22.12 0.0K
10:22 22.12 22.17 22.12 22.17 0.4K
10:23 22.14 22.14 22.13 22.13 1.5K
10:24 22.13 22.15 22.13 22.13 1.6K
10:25 22.19 22.21 22.19 22.21 2.6K
10:26 22.21 22.21 22.21 22.21 0.1K
10:27 22.21 22.21 22.21 22.21 0.0K
10:28 22.16 22.16 22.13 22.13 0.5K
10:29 22.13 22.13 22.06 22.06 0.1K
10:30 22.06 22.09 22.06 22.09 0.2K
10:31 22.09 22.09 22.04 22.04 3.8K
10:32 21.96 21.97 21.96 21.97 7.1K
10:33 21.97 21.97 21.91 21.93 0.9K
10:34 21.92 21.92 21.92 21.92 2.1K
10:35 21.91 21.91 21.89 21.89 1.7K
10:36 21.89 21.89 21.84 21.85 4.3K
10:37 21.83 21.86 21.83 21.86 1.6K
10:38 21.87 21.87 21.87 21.87 2.0K
10:39 21.87 21.88 21.87 21.88 2.4K
10:40 21.88 21.88 21.88 21.88 2.5K
10:41 21.88 21.88 21.85 21.85 0.7K
10:42 21.85 21.85 21.85 21.85 0.2K
10:43 21.85 21.96 21.85 21.96 1.5K
10:44 22.00 22.00 21.95 21.95 2.5K
10:45 21.98 21.98 21.97 21.97 0.7K
10:46 21.97 21.97 21.97 21.97 0.1K
10:47 22.00 22.04 22.00 22.02 6.6K
10:48 22.02 22.02 21.98 21.98 1.1K
10:49 21.93 21.99 21.93 21.99 8.9K
10:50 22.01 22.11 22.01 22.11 24.1K
10:51 22.13 22.13 22.13 22.13 1.4K
10:52 22.13 22.13 22.07 22.07 0.5K
10:53 22.07 22.07 22.07 22.07 1.1K
10:54 22.07 22.07 22.02 22.02 0.3K
10:55 22.14 22.14 22.13 22.13 1.8K
10:56 22.13 22.13 22.13 22.13 0.1K
10:57 22.13 22.13 22.08 22.08 0.3K
10:58 22.08 22.08 22.08 22.08 0.7K
10:59 22.08 22.08 22.08 22.08 0.6K
11:00 22.08 22.08 22.08 22.08 0.3K
11:01 22.04 22.10 22.04 22.10 7.3K
11:02 22.08 22.09 22.08 22.09 1.1K
11:03 22.09 22.09 22.02 22.02 0.9K
11:04 22.02 22.03 21.99 22.03 1.4K
11:05 22.03 22.06 22.03 22.06 1.9K
11:06 22.06 22.06 22.04 22.04 4.0K
11:07 22.02 22.02 22.01 22.01 1.9K
11:08 22.06 22.06 22.06 22.06 1.4K
11:09 22.06 22.06 22.06 22.06 0.2K
11:10 22.06 22.06 22.06 22.06 0.0K
11:11 22.07 22.07 21.98 21.98 2.3K
11:12 21.93 21.93 21.90 21.90 7.5K
11:13 21.98 21.98 21.90 21.90 1.2K
11:14 21.89 21.89 21.89 21.89 0.3K
11:15 21.96 21.96 21.96 21.96 0.8K
11:16 21.94 21.94 21.93 21.93 0.8K
11:17 21.89 21.89 21.89 21.89 2.3K
11:18 21.89 21.89 21.89 21.89 0.0K
11:19 21.89 21.89 21.88 21.88 1.0K
11:20 21.86 21.89 21.85 21.87 1.5K
11:21 21.87 21.87 21.84 21.84 0.3K
11:22 21.84 21.84 21.78 21.78 2.7K
11:23 21.75 21.77 21.75 21.77 1.5K
11:24 21.77 21.77 21.77 21.77 0.8K
11:25 21.77 21.77 21.72 21.77 2.5K
11:26 21.73 21.75 21.66 21.66 7.2K
11:27 21.64 21.68 21.60 21.68 12.1K
11:28 21.63 21.65 21.58 21.65 44.1K
11:29 21.66 21.66 21.59 21.59 8.2K
11:30 21.59 21.59 21.59 21.59 0.3K
11:31 21.59 21.64 21.59 21.64 0.5K
11:32 21.62 21.65 21.62 21.64 1.1K
11:33 21.64 21.64 21.64 21.64 0.0K
11:34 21.66 21.66 21.64 21.64 0.6K
11:35 21.64 21.66 21.64 21.66 2.6K
11:36 21.66 21.66 21.65 21.65 4.8K
11:37 21.65 21.65 21.60 21.60 2.8K
11:38 21.60 21.60 21.58 21.58 0.3K
11:39 21.57 21.58 21.57 21.57 4.2K
11:40 21.57 21.57 21.57 21.57 0.1K
11:41 21.61 21.61 21.60 21.60 2.3K
11:42 21.60 21.60 21.60 21.60 0.3K
11:43 21.60 21.60 21.51 21.51 3.2K
11:44 21.51 21.51 21.51 21.51 0.8K
11:45 21.57 21.57 21.57 21.57 0.2K
11:46 21.57 21.57 21.57 21.57 1.1K
11:47 21.57 21.60 21.57 21.60 0.3K
11:48 21.60 21.60 21.60 21.60 0.1K
11:49 21.59 21.59 21.59 21.59 1.3K
11:50 21.57 21.57 21.57 21.57 0.9K
11:51 21.56 21.56 21.54 21.54 1.7K
11:52 21.54 21.54 21.50 21.51 5.4K
11:53 21.52 21.52 21.45 21.49 5.9K
11:54 21.48 21.48 21.44 21.44 7.6K
11:55 21.45 21.49 21.45 21.48 16.5K
11:56 21.48 21.50 21.47 21.50 1.2K
11:57 21.50 21.51 21.50 21.51 1.8K
11:58 21.51 21.51 21.51 21.51 0.0K
11:59 21.51 21.53 21.51 21.53 0.2K
12:00 21.53 21.53 21.53 21.53 0.2K
12:01 21.53 21.53 21.53 21.53 1.9K
12:02 21.53 21.58 21.53 21.58 0.7K
12:03 21.62 21.62 21.62 21.62 0.3K
12:04 21.59 21.59 21.59 21.59 0.3K
12:05 21.59 21.59 21.57 21.57 4.5K
12:06 21.58 21.58 21.58 21.58 1.0K
12:07 21.58 21.58 21.49 21.49 0.4K
12:08 21.50 21.50 21.50 21.50 0.3K
12:09 21.50 21.53 21.50 21.53 0.3K
12:10 21.53 21.53 21.49 21.50 5.7K
12:11 21.50 21.50 21.50 21.50 1.6K
12:12 21.50 21.50 21.45 21.46 0.9K
12:13 21.46 21.46 21.44 21.44 3.2K
12:14 21.46 21.46 21.45 21.45 0.4K
12:15 21.45 21.52 21.45 21.52 2.3K
12:16 21.53 21.53 21.52 21.52 6.1K
12:17 21.52 21.52 21.52 21.52 0.3K
12:18 21.53 21.53 21.53 21.53 10.5K
12:19 21.51 21.51 21.48 21.48 14.6K
12:20 21.44 21.44 21.40 21.41 27.9K
12:21 21.44 21.45 21.44 21.45 10.4K
12:22 21.44 21.44 21.41 21.42 11.6K
12:23 21.42 21.43 21.42 21.43 7.0K
12:24 21.43 21.46 21.43 21.46 9.9K
12:25 21.48 21.51 21.48 21.51 3.4K
12:26 21.48 21.54 21.48 21.54 12.7K
12:27 21.54 21.55 21.54 21.54 0.4K
12:28 21.55 21.57 21.55 21.57 18.2K
12:29 21.57 21.57 21.56 21.56 3.2K
12:30 21.56 21.56 21.55 21.55 15.5K
12:31 21.55 21.55 21.55 21.55 16.0K
12:32 21.55 21.55 21.47 21.47 9.3K
12:33 21.49 21.49 21.49 21.49 11.4K
12:34 21.52 21.57 21.52 21.57 14.9K
12:35 21.63 21.64 21.63 21.64 10.2K
12:36 21.60 21.60 21.56 21.57 13.0K
12:37 21.57 21.60 21.57 21.60 1.6K
12:38 21.60 21.64 21.60 21.64 5.5K
12:39 21.64 21.64 21.61 21.61 0.3K
12:40 21.61 21.61 21.61 21.61 1.6K
12:41 21.61 21.62 21.59 21.62 162.5K
12:42 21.63 21.63 21.63 21.63 25.8K
12:43 21.62 21.64 21.62 21.64 3.8K
12:44 21.64 21.66 21.64 21.66 2.1K
12:45 21.68 21.68 21.67 21.67 27.6K
12:46 21.67 21.67 21.67 21.67 0.5K
12:47 21.67 21.67 21.67 21.67 1.0K
12:48 21.72 21.72 21.68 21.68 6.6K
12:49 21.68 21.68 21.66 21.66 6.6K
12:50 21.66 21.66 21.66 21.66 0.2K
12:51 21.66 21.66 21.66 21.66 1.8K
12:52 21.70 21.71 21.70 21.71 4.7K
12:53 21.71 21.71 21.71 21.71 0.9K
12:54 21.71 21.79 21.71 21.79 1.9K
12:55 21.79 21.82 21.79 21.82 1.1K
12:56 21.82 21.82 21.79 21.79 4.3K
12:57 21.79 21.79 21.78 21.78 5.6K
12:58 21.71 21.71 21.71 21.71 4.0K
12:59 21.71 21.71 21.58 21.58 8.1K
13:00 21.53 21.62 21.53 21.62 6.9K
13:01 21.62 21.63 21.60 21.61 15.2K
13:02 21.61 21.66 21.61 21.61 2.2K
13:03 21.63 21.67 21.63 21.66 3.3K
13:04 21.67 21.69 21.67 21.68 2.6K
13:05 21.68 21.68 21.68 21.68 0.2K
13:06 21.68 21.76 21.68 21.76 3.7K
13:07 21.73 21.73 21.73 21.73 3.5K
13:08 21.73 21.73 21.73 21.73 0.0K
13:09 21.73 21.73 21.73 21.73 0.2K
13:10 21.73 21.73 21.69 21.69 6.1K
13:11 21.69 21.70 21.69 21.69 1.8K
13:12 21.69 21.69 21.63 21.63 2.8K
13:13 21.63 21.67 21.63 21.67 0.8K
13:14 21.67 21.67 21.67 21.67 0.2K
13:15 21.67 21.68 21.67 21.68 0.4K
13:16 21.69 21.69 21.69 21.69 0.4K
13:17 21.69 21.70 21.69 21.70 1.0K
13:18 21.70 21.71 21.70 21.70 2.2K
13:19 21.72 21.72 21.72 21.72 2.1K
13:20 21.72 21.72 21.69 21.69 1.7K
13:21 21.69 21.70 21.69 21.70 1.2K
13:22 21.76 21.76 21.70 21.70 2.7K
13:23 21.67 21.67 21.67 21.67 2.1K
13:24 21.67 21.68 21.67 21.68 1.5K
13:25 21.63 21.63 21.61 21.63 1.6K
13:26 21.63 21.63 21.63 21.63 0.1K
13:27 21.60 21.60 21.60 21.60 0.2K
13:28 21.69 21.69 21.69 21.69 0.8K
13:29 21.68 21.68 21.68 21.68 0.7K
13:30 21.72 21.72 21.72 21.72 1.6K
13:31 21.72 21.72 21.72 21.72 0.0K
13:32 21.73 21.73 21.73 21.73 0.9K
13:33 21.73 21.73 21.73 21.73 0.0K
13:34 21.75 21.75 21.75 21.75 0.6K
13:35 21.75 21.76 21.75 21.76 0.3K
13:36 21.73 21.74 21.73 21.74 1.0K
13:37 21.78 21.78 21.78 21.78 0.3K
13:38 21.85 21.85 21.85 21.85 2.5K
13:39 21.85 21.85 21.84 21.84 2.8K
13:40 21.83 21.83 21.83 21.83 1.2K
13:41 21.84 21.84 21.84 21.84 0.6K
13:42 21.83 21.83 21.83 21.83 0.4K
13:43 21.83 21.83 21.81 21.81 0.6K
13:44 21.82 21.82 21.78 21.78 2.4K
13:45 21.81 21.81 21.81 21.81 0.1K
13:46 21.81 21.81 21.81 21.81 0.2K
13:47 21.81 21.81 21.81 21.81 1.7K
13:48 21.82 21.84 21.82 21.84 0.5K
13:49 21.85 21.85 21.85 21.85 0.7K
13:50 21.86 21.86 21.85 21.85 3.9K
13:51 21.85 21.87 21.85 21.87 1.2K
13:52 21.92 21.92 21.90 21.90 11.1K
13:53 21.90 21.93 21.90 21.93 0.3K
13:54 21.95 21.98 21.95 21.98 1.7K
13:55 21.98 21.98 21.97 21.97 0.5K
13:56 21.97 21.97 21.96 21.96 0.6K
13:57 21.96 21.98 21.96 21.98 0.4K
13:58 21.95 21.95 21.95 21.95 1.1K
13:59 21.95 21.95 21.95 21.95 0.3K
14:00 21.93 21.94 21.93 21.94 0.6K
14:01 21.95 21.99 21.95 21.99 0.4K
14:02 21.99 22.00 21.96 22.00 3.7K
14:03 21.98 22.00 21.96 21.96 0.9K
14:04 21.94 21.94 21.93 21.93 0.9K
14:05 21.93 21.93 21.93 21.93 0.6K
14:06 21.93 21.93 21.93 21.93 0.0K
14:07 21.93 21.93 21.89 21.89 1.2K
14:08 21.85 21.85 21.85 21.85 2.6K
14:09 21.85 21.85 21.85 21.85 0.1K
14:10 21.83 21.83 21.82 21.83 1.1K
14:11 21.82 21.86 21.82 21.86 2.6K
14:12 21.86 21.86 21.86 21.86 0.1K
14:13 21.87 21.87 21.87 21.87 0.4K
14:14 21.91 21.91 21.89 21.89 1.8K
14:15 21.89 21.89 21.89 21.89 0.8K
14:16 21.88 21.88 21.88 21.88 3.6K
14:17 21.92 21.92 21.91 21.91 0.2K
14:18 21.92 21.92 21.92 21.92 0.4K
14:19 21.92 21.92 21.86 21.86 0.6K
14:20 21.86 21.86 21.86 21.86 0.1K
14:21 21.89 21.89 21.88 21.88 12.8K
14:22 21.86 21.86 21.86 21.86 0.3K
14:23 21.86 21.90 21.86 21.90 6.4K
14:24 21.90 21.95 21.90 21.95 2.6K
14:25 21.92 21.92 21.92 21.92 0.8K
14:26 21.92 21.92 21.87 21.87 1.0K
14:27 21.87 21.87 21.87 21.87 0.0K
14:28 21.87 21.87 21.83 21.84 5.5K
14:29 21.84 21.84 21.83 21.83 0.1K
14:30 21.84 21.86 21.84 21.86 0.9K
14:31 21.86 21.86 21.86 21.86 1.1K
14:32 21.86 21.86 21.84 21.86 2.9K
14:33 21.88 21.89 21.88 21.89 1.6K
14:34 21.84 21.84 21.84 21.84 0.9K
14:35 21.84 21.84 21.83 21.83 0.8K
14:36 21.80 21.80 21.80 21.80 0.8K
14:37 21.80 21.80 21.73 21.74 1.9K
14:38 21.78 21.78 21.78 21.78 0.5K
14:39 21.78 21.78 21.78 21.78 0.6K
14:40 21.79 21.79 21.79 21.79 0.4K
14:41 21.80 21.81 21.80 21.81 0.4K
14:42 21.81 21.81 21.78 21.78 0.5K
14:43 21.76 21.76 21.76 21.76 3.9K
14:44 21.76 21.76 21.76 21.76 0.0K
14:45 21.72 21.74 21.72 21.74 11.1K
14:46 21.73 21.73 21.65 21.69 4.9K
14:47 21.69 21.69 21.69 21.69 0.4K
14:48 21.69 21.70 21.69 21.69 0.9K
14:49 21.62 21.63 21.62 21.63 5.6K
14:50 21.63 21.63 21.63 21.63 0.1K
14:51 21.63 21.64 21.60 21.64 1.0K
14:52 21.64 21.64 21.64 21.64 1.1K
14:53 21.64 21.64 21.64 21.64 0.0K
14:54 21.67 21.67 21.67 21.67 0.4K
14:55 21.67 21.69 21.67 21.69 0.5K
14:56 21.71 21.71 21.71 21.71 0.6K
14:57 21.74 21.74 21.74 21.74 0.4K
14:58 21.72 21.72 21.72 21.72 0.4K
14:59 21.72 21.72 21.72 21.72 0.4K
15:00 21.72 21.75 21.72 21.75 0.4K
15:01 21.74 21.77 21.74 21.75 7.6K
15:02 21.75 21.79 21.75 21.79 0.5K
15:03 21.79 21.79 21.79 21.79 0.2K
15:04 21.79 21.79 21.79 21.79 1.1K
15:05 21.79 21.79 21.78 21.78 1.1K
15:06 21.78 21.78 21.76 21.76 0.6K
15:07 21.76 21.76 21.75 21.75 0.3K
15:08 21.80 21.80 21.80 21.80 1.6K
15:09 21.80 21.84 21.80 21.84 2.9K
15:10 21.84 21.84 21.84 21.84 0.1K
15:11 21.82 21.82 21.80 21.82 1.9K
15:12 21.82 21.82 21.82 21.82 0.3K
15:13 21.80 21.80 21.80 21.80 0.5K
15:14 21.80 21.80 21.80 21.80 0.2K
15:15 21.76 21.76 21.76 21.76 0.4K
15:16 21.76 21.76 21.68 21.68 2.5K
15:17 21.68 21.72 21.68 21.72 1.2K
15:18 21.73 21.73 21.72 21.72 0.5K
15:19 21.72 21.75 21.72 21.75 0.8K
15:20 21.75 21.78 21.75 21.78 0.4K
15:21 21.77 21.77 21.76 21.76 3.2K
15:22 21.75 21.75 21.75 21.75 1.0K
15:23 21.76 21.76 21.76 21.76 1.0K
15:24 21.74 21.76 21.74 21.76 0.5K
15:25 21.76 21.76 21.69 21.69 3.1K
15:26 21.69 21.69 21.69 21.69 1.6K
15:27 21.69 21.69 21.66 21.66 1.0K
15:28 21.66 21.68 21.66 21.68 2.6K
15:29 21.68 21.68 21.68 21.68 1.9K
15:30 21.66 21.66 21.66 21.66 0.4K
15:31 21.66 21.68 21.66 21.68 2.6K
15:32 21.68 21.70 21.68 21.70 0.7K
15:33 21.70 21.70 21.70 21.70 0.7K
15:34 21.70 21.70 21.70 21.70 0.1K
15:35 21.70 21.70 21.69 21.69 0.4K
15:36 21.69 21.69 21.69 21.69 0.0K
15:37 21.65 21.65 21.65 21.65 1.9K
15:38 21.65 21.65 21.47 21.47 15.1K
15:39 21.47 21.53 21.47 21.49 8.1K
15:40 21.48 21.49 21.48 21.48 3.4K
15:41 21.48 21.50 21.48 21.50 7.2K
15:42 21.53 21.55 21.53 21.55 1.7K
15:43 21.55 21.55 21.55 21.55 0.1K
15:44 21.61 21.61 21.61 21.61 3.3K
15:45 21.65 21.65 21.65 21.65 2.8K
15:46 21.65 21.65 21.62 21.65 2.7K
15:47 21.69 21.72 21.67 21.67 2.8K
15:48 21.66 21.67 21.66 21.67 0.8K
15:49 21.65 21.66 21.65 21.66 2.5K
15:50 21.68 21.69 21.68 21.69 5.6K
15:51 21.66 21.68 21.65 21.68 5.3K
15:52 21.70 21.73 21.70 21.73 1.6K
15:53 21.73 21.83 21.73 21.83 3.2K
15:54 21.83 21.83 21.78 21.78 3.7K
15:55 21.78 21.78 21.76 21.78 4.1K
15:56 21.79 21.82 21.79 21.79 7.2K
15:57 21.79 21.79 21.62 21.62 6.8K
15:58 21.62 21.62 21.49 21.56 16.2K
15:59 21.56 21.63 21.56 21.63 4.3K
16:00 21.59 21.60 21.22 21.54 26.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし