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 19.17 19.37 18.74 19.24 55.9K
09:32 19.25 19.27 19.07 19.07 8.9K
09:33 19.09 19.10 19.09 19.10 6.3K
09:34 19.14 19.14 19.07 19.07 3.2K
09:35 19.07 19.07 18.96 18.96 1.4K
09:36 18.98 19.00 18.96 19.00 5.6K
09:37 19.00 19.09 19.00 19.08 18.4K
09:38 19.13 19.18 19.13 19.16 26.9K
09:39 19.15 19.15 19.08 19.08 18.6K
09:40 19.08 19.12 19.08 19.12 1.1K
09:41 19.12 19.15 19.11 19.11 5.7K
09:42 19.11 19.13 19.07 19.07 14.6K
09:43 19.04 19.06 19.02 19.04 12.6K
09:44 19.04 19.08 19.04 19.06 1.5K
09:45 19.11 19.13 19.11 19.13 2.3K
09:46 19.06 19.08 19.06 19.06 5.0K
09:47 19.04 19.04 19.00 19.00 2.3K
09:48 19.00 19.07 19.00 19.07 22.6K
09:49 19.08 19.14 19.08 19.14 7.4K
09:50 19.14 19.17 19.14 19.17 0.1K
09:51 19.17 19.20 19.15 19.15 1.2K
09:52 19.18 19.18 19.12 19.14 11.1K
09:53 19.15 19.17 19.14 19.15 2.3K
09:54 19.13 19.13 19.13 19.13 6.9K
09:55 19.10 19.10 19.05 19.05 5.3K
09:56 19.02 19.04 19.02 19.02 2.1K
09:57 19.01 19.05 19.00 19.05 2.0K
09:58 19.04 19.04 19.02 19.02 1.1K
09:59 19.02 19.06 19.02 19.05 1.1K
10:00 19.04 19.04 19.04 19.04 0.8K
10:01 19.01 19.01 18.94 19.01 28.7K
10:02 19.01 19.07 19.01 19.05 14.1K
10:03 19.02 19.03 18.85 18.85 18.8K
10:04 18.87 18.87 18.82 18.82 6.3K
10:05 18.82 18.82 18.69 18.69 9.3K
10:06 18.73 18.77 18.73 18.77 14.1K
10:07 18.84 18.92 18.84 18.90 6.6K
10:08 18.87 18.87 18.86 18.86 1.9K
10:09 18.86 19.00 18.86 19.00 20.8K
10:10 19.00 19.09 19.00 19.05 5.0K
10:11 19.05 19.05 19.05 19.05 1.1K
10:12 18.98 18.98 18.98 18.98 1.4K
10:13 18.98 18.98 18.94 18.94 0.5K
10:14 18.94 18.95 18.94 18.95 2.2K
10:15 18.95 18.96 18.94 18.96 0.9K
10:16 18.96 18.96 18.90 18.92 3.3K
10:17 18.89 18.89 18.89 18.89 0.6K
10:18 18.89 18.89 18.78 18.78 2.3K
10:19 18.78 18.79 18.78 18.79 2.2K
10:20 18.79 18.89 18.79 18.89 30.0K
10:21 18.86 18.86 18.86 18.86 0.5K
10:22 18.90 18.90 18.90 18.90 1.2K
10:23 18.90 18.90 18.82 18.82 3.2K
10:24 18.81 18.81 18.78 18.78 3.4K
10:25 18.80 18.80 18.79 18.79 1.9K
10:26 18.79 18.79 18.74 18.74 0.9K
10:27 18.74 18.74 18.74 18.74 0.7K
10:28 18.74 18.74 18.74 18.74 0.6K
10:29 18.74 18.74 18.68 18.68 6.3K
10:30 18.68 18.68 18.68 18.68 2.1K
10:31 18.74 18.79 18.74 18.79 6.1K
10:32 18.79 18.79 18.79 18.79 0.0K
10:33 18.78 18.78 18.75 18.75 1.0K
10:34 18.75 18.75 18.74 18.74 0.4K
10:35 18.74 18.74 18.74 18.74 0.6K
10:36 18.74 18.74 18.66 18.66 6.6K
10:37 18.66 18.71 18.66 18.68 21.7K
10:38 18.68 18.72 18.61 18.61 2.9K
10:39 18.61 18.61 18.51 18.52 3.7K
10:40 18.54 18.54 18.50 18.50 3.3K
10:41 18.50 18.54 18.50 18.51 2.5K
10:42 18.41 18.41 18.39 18.39 4.1K
10:43 18.39 18.46 18.39 18.46 1.7K
10:44 18.46 18.46 18.43 18.43 1.8K
10:45 18.53 18.53 18.50 18.51 9.0K
10:46 18.51 18.54 18.51 18.52 2.0K
10:47 18.51 18.58 18.51 18.58 0.5K
10:48 18.51 18.51 18.51 18.51 3.1K
10:49 18.53 18.53 18.49 18.49 2.7K
10:50 18.49 18.49 18.49 18.49 0.1K
10:51 18.45 18.60 18.45 18.60 1.8K
10:52 18.58 18.60 18.56 18.60 8.8K
10:53 18.57 18.60 18.57 18.60 0.8K
10:54 18.60 18.68 18.60 18.68 3.4K
10:55 18.72 18.83 18.72 18.77 30.3K
10:56 18.78 18.78 18.76 18.76 13.6K
10:57 18.77 18.77 18.71 18.71 2.6K
10:58 18.72 18.72 18.69 18.69 1.6K
10:59 18.69 18.69 18.69 18.69 0.0K
11:00 18.66 18.66 18.66 18.66 0.4K
11:01 18.62 18.64 18.62 18.64 5.2K
11:02 18.70 18.75 18.70 18.72 3.4K
11:03 18.72 18.74 18.72 18.74 0.2K
11:04 18.71 18.71 18.70 18.70 2.1K
11:05 18.70 18.73 18.70 18.72 0.2K
11:06 18.72 18.79 18.72 18.78 2.3K
11:07 18.78 18.89 18.78 18.89 0.5K
11:08 18.86 18.95 18.86 18.95 2.3K
11:09 18.95 18.95 18.88 18.88 1.2K
11:10 18.88 18.95 18.88 18.95 1.3K
11:11 18.95 18.95 18.93 18.93 0.7K
11:12 18.91 18.91 18.90 18.90 0.4K
11:13 18.94 19.03 18.94 19.03 7.8K
11:14 19.03 19.05 19.00 19.05 3.4K
11:15 19.05 19.05 19.02 19.02 2.3K
11:16 19.07 19.15 19.07 19.15 31.3K
11:17 19.12 19.12 19.06 19.06 4.4K
11:18 19.06 19.09 19.06 19.09 0.6K
11:19 19.09 19.09 19.02 19.02 0.4K
11:20 19.01 19.03 19.01 19.03 1.8K
11:21 19.03 19.05 19.03 19.05 6.3K
11:22 19.04 19.04 19.01 19.04 2.1K
11:23 19.04 19.04 18.98 18.98 7.9K
11:24 19.01 19.01 18.97 18.97 12.9K
11:25 18.97 18.97 18.97 18.97 0.8K
11:26 18.97 19.00 18.97 18.98 0.5K
11:27 19.00 19.03 19.00 19.03 2.5K
11:28 19.05 19.07 19.03 19.03 4.0K
11:29 19.02 19.02 18.99 18.99 9.0K
11:30 18.99 19.01 18.98 18.98 1.0K
11:31 19.00 19.00 19.00 19.00 1.0K
11:32 19.00 19.00 19.00 19.00 0.0K
11:33 19.00 19.00 19.00 19.00 0.0K
11:34 19.00 19.00 19.00 19.00 2.9K
11:35 19.00 19.00 19.00 19.00 0.1K
11:36 19.04 19.04 19.04 19.04 0.9K
11:37 19.04 19.06 19.04 19.06 0.8K
11:38 19.02 19.02 19.02 19.02 1.3K
11:39 19.01 19.01 19.01 19.01 0.2K
11:40 19.01 19.09 19.01 19.09 2.8K
11:41 19.10 19.14 19.10 19.14 0.9K
11:42 19.11 19.11 19.11 19.11 0.4K
11:43 19.10 19.10 19.09 19.09 0.9K
11:44 19.12 19.12 19.12 19.12 0.2K
11:45 19.12 19.12 19.12 19.12 0.3K
11:46 19.09 19.09 19.08 19.08 0.2K
11:47 19.03 19.06 19.03 19.05 6.2K
11:48 19.05 19.05 19.05 19.05 0.0K
11:49 19.09 19.10 19.09 19.10 4.4K
11:50 19.10 19.13 19.10 19.13 8.2K
11:51 19.13 19.16 19.13 19.15 2.0K
11:52 19.15 19.15 19.13 19.13 1.0K
11:53 19.13 19.13 19.12 19.12 1.7K
11:54 19.12 19.13 19.12 19.13 1.2K
11:55 19.13 19.13 19.13 19.13 1.2K
11:56 19.17 19.21 19.17 19.21 2.4K
11:57 19.21 19.21 19.16 19.16 5.0K
11:58 19.16 19.18 19.16 19.18 1.6K
11:59 19.18 19.19 19.12 19.13 6.5K
12:00 19.13 19.14 19.11 19.11 3.9K
12:01 19.10 19.10 19.10 19.10 1.4K
12:02 19.07 19.10 19.07 19.10 5.3K
12:03 19.10 19.13 19.10 19.13 1.1K
12:04 19.13 19.13 19.13 19.13 0.1K
12:05 19.13 19.17 19.13 19.17 0.9K
12:06 19.17 19.17 19.17 19.17 1.5K
12:07 19.10 19.12 19.10 19.12 1.0K
12:08 19.05 19.05 19.05 19.05 2.2K
12:09 19.07 19.08 19.07 19.08 2.4K
12:10 19.07 19.08 19.07 19.08 0.5K
12:11 19.06 19.06 19.02 19.02 1.3K
12:12 19.02 19.02 19.02 19.02 0.1K
12:13 19.02 19.03 19.02 19.03 0.8K
12:14 18.99 18.99 18.98 18.98 2.4K
12:15 18.98 18.98 18.98 18.98 0.0K
12:16 18.98 18.99 18.97 18.99 1.2K
12:17 19.00 19.03 18.99 19.03 3.2K
12:18 19.03 19.03 19.02 19.02 0.5K
12:19 19.02 19.02 19.02 19.02 0.4K
12:20 19.02 19.09 19.02 19.09 2.4K
12:21 19.10 19.11 19.09 19.11 1.6K
12:22 19.13 19.13 19.12 19.13 3.2K
12:23 19.16 19.18 19.16 19.18 55.2K
12:24 19.18 19.18 19.18 19.18 2.8K
12:25 19.16 19.17 19.15 19.16 1.9K
12:26 19.19 19.19 19.18 19.18 1.7K
12:27 19.23 19.23 19.18 19.18 4.2K
12:28 19.22 19.22 19.22 19.22 0.2K
12:29 19.24 19.24 19.22 19.22 2.7K
12:30 19.20 19.22 19.20 19.22 0.5K
12:31 19.22 19.23 19.19 19.23 3.1K
12:32 19.25 19.26 19.25 19.26 2.7K
12:33 19.26 19.30 19.26 19.28 2.1K
12:34 19.28 19.30 19.27 19.30 1.7K
12:35 19.28 19.28 19.28 19.28 0.4K
12:36 19.28 19.29 19.26 19.29 1.1K
12:37 19.29 19.32 19.29 19.32 6.7K
12:38 19.32 19.34 19.32 19.32 4.2K
12:39 19.32 19.32 19.31 19.31 8.1K
12:40 19.28 19.30 19.28 19.30 1.6K
12:41 19.30 19.30 19.24 19.24 2.7K
12:42 19.24 19.26 19.24 19.26 4.1K
12:43 19.26 19.29 19.26 19.29 1.3K
12:44 19.31 19.35 19.31 19.33 4.1K
12:45 19.31 19.31 19.30 19.30 4.1K
12:46 19.30 19.33 19.30 19.32 1.7K
12:47 19.32 19.32 19.32 19.32 2.6K
12:48 19.31 19.32 19.27 19.32 2.4K
12:49 19.32 19.32 19.32 19.32 0.0K
12:50 19.32 19.32 19.32 19.32 0.1K
12:51 19.30 19.31 19.29 19.29 1.0K
12:52 19.29 19.29 19.29 19.29 0.0K
12:53 19.32 19.32 19.32 19.32 0.5K
12:54 19.25 19.25 19.24 19.24 5.7K
12:55 19.24 19.24 19.20 19.20 2.1K
12:56 19.23 19.25 19.23 19.25 0.8K
12:57 19.21 19.21 19.21 19.21 0.7K
12:58 19.18 19.18 19.18 19.18 0.7K
12:59 19.18 19.18 19.16 19.16 6.3K
13:00 19.15 19.16 19.15 19.16 0.7K
13:01 19.16 19.16 19.16 19.16 0.9K
13:02 19.16 19.16 19.15 19.15 0.9K
13:03 19.10 19.12 19.10 19.11 1.5K
13:04 19.11 19.12 19.11 19.11 1.0K
13:05 19.13 19.13 19.12 19.12 1.8K
13:06 19.11 19.11 19.11 19.11 0.4K
13:07 19.12 19.12 19.12 19.12 0.8K
13:08 19.10 19.11 19.10 19.11 1.7K
13:09 19.11 19.11 19.10 19.10 0.4K
13:10 19.10 19.11 19.10 19.11 0.9K
13:11 19.11 19.13 19.11 19.13 2.3K
13:12 19.09 19.09 19.09 19.09 0.5K
13:13 19.10 19.10 19.10 19.10 0.8K
13:14 19.09 19.10 19.09 19.10 0.7K
13:15 19.10 19.10 19.10 19.10 0.4K
13:16 19.08 19.08 19.07 19.07 0.8K
13:17 19.08 19.11 19.08 19.11 2.0K
13:18 19.13 19.13 19.12 19.12 13.9K
13:19 19.12 19.12 19.12 19.12 3.6K
13:20 19.12 19.12 19.12 19.12 1.6K
13:21 19.11 19.11 19.11 19.11 1.2K
13:22 19.11 19.11 19.02 19.02 4.4K
13:23 19.02 19.02 19.01 19.01 1.9K
13:24 18.99 19.02 18.99 19.02 10.6K
13:25 19.02 19.02 19.02 19.02 0.8K
13:26 19.00 19.00 19.00 19.00 0.5K
13:27 18.96 18.98 18.96 18.98 3.9K
13:28 18.98 18.98 18.96 18.96 2.1K
13:29 18.96 18.96 18.92 18.92 0.8K
13:30 18.92 18.92 18.92 18.92 2.4K
13:31 18.92 18.94 18.92 18.94 3.9K
13:32 18.94 18.94 18.94 18.94 0.1K
13:33 18.94 18.94 18.92 18.92 1.2K
13:34 18.94 18.94 18.91 18.92 2.0K
13:35 18.92 18.92 18.92 18.92 0.3K
13:36 18.92 18.92 18.87 18.87 1.3K
13:37 18.86 18.89 18.86 18.89 0.7K
13:38 18.88 18.89 18.88 18.89 3.6K
13:39 18.88 18.88 18.86 18.88 3.3K
13:40 18.89 18.90 18.89 18.90 2.8K
13:41 18.90 18.91 18.90 18.91 2.5K
13:42 18.91 18.97 18.91 18.97 0.6K
13:43 18.98 18.99 18.97 18.99 2.7K
13:44 18.96 18.96 18.95 18.96 1.1K
13:45 18.96 19.00 18.96 19.00 3.0K
13:46 19.00 19.00 19.00 19.00 0.1K
13:47 19.01 19.01 19.00 19.00 1.8K
13:48 19.04 19.07 19.04 19.07 3.8K
13:49 19.09 19.09 19.08 19.08 1.6K
13:50 19.07 19.07 19.06 19.06 2.0K
13:51 19.06 19.07 19.05 19.07 8.3K
13:52 19.07 19.07 19.07 19.07 0.7K
13:53 19.07 19.07 19.05 19.05 0.8K
13:54 19.05 19.05 19.03 19.04 1.8K
13:55 19.04 19.04 19.03 19.03 0.9K
13:56 19.03 19.03 19.03 19.03 0.3K
13:57 19.02 19.02 19.01 19.01 0.9K
13:58 19.00 19.00 18.98 18.98 1.7K
13:59 18.97 19.01 18.97 19.01 3.8K
14:00 19.02 19.03 19.02 19.03 1.3K
14:01 19.04 19.07 19.04 19.07 6.5K
14:02 19.08 19.10 19.07 19.10 2.5K
14:03 19.10 19.16 19.10 19.16 0.8K
14:04 19.17 19.23 19.16 19.23 3.5K
14:05 19.23 19.23 19.20 19.20 1.1K
14:06 19.21 19.22 19.20 19.20 0.5K
14:07 19.18 19.21 19.18 19.21 3.1K
14:08 19.21 19.25 19.21 19.25 2.3K
14:09 19.26 19.27 19.26 19.26 1.8K
14:10 19.25 19.25 19.25 19.25 1.3K
14:11 19.28 19.28 19.28 19.28 1.8K
14:12 19.30 19.32 19.30 19.31 1.2K
14:13 19.30 19.36 19.30 19.36 21.5K
14:14 19.40 19.40 19.38 19.38 4.5K
14:15 19.40 19.40 19.40 19.40 0.8K
14:16 19.37 19.41 19.37 19.41 3.7K
14:17 19.37 19.37 19.34 19.34 2.4K
14:18 19.33 19.36 19.33 19.36 0.3K
14:19 19.36 19.36 19.34 19.34 3.0K
14:20 19.34 19.38 19.34 19.38 2.2K
14:21 19.36 19.40 19.36 19.40 1.4K
14:22 19.40 19.56 19.40 19.56 49.9K
14:23 19.54 19.54 19.50 19.50 5.0K
14:24 19.50 19.50 19.48 19.49 1.6K
14:25 19.49 19.49 19.45 19.45 0.4K
14:26 19.47 19.47 19.47 19.47 0.1K
14:27 19.47 19.47 19.44 19.44 1.8K
14:28 19.44 19.44 19.42 19.42 2.0K
14:29 19.43 19.43 19.42 19.42 0.3K
14:30 19.43 19.43 19.42 19.42 1.2K
14:31 19.42 19.42 19.38 19.38 0.3K
14:32 19.36 19.39 19.36 19.39 2.1K
14:33 19.39 19.39 19.38 19.38 1.5K
14:34 19.38 19.38 19.38 19.38 0.5K
14:35 19.33 19.33 19.33 19.33 2.5K
14:36 19.33 19.33 19.32 19.32 0.2K
14:37 19.34 19.34 19.34 19.34 0.2K
14:38 19.35 19.35 19.35 19.35 1.3K
14:39 19.37 19.37 19.37 19.37 0.3K
14:40 19.38 19.38 19.38 19.38 2.4K
14:41 19.39 19.39 19.38 19.38 4.0K
14:42 19.41 19.45 19.41 19.45 5.6K
14:43 19.45 19.45 19.41 19.41 3.6K
14:44 19.40 19.44 19.40 19.44 2.1K
14:45 19.44 19.45 19.44 19.45 1.1K
14:46 19.45 19.46 19.45 19.45 5.0K
14:47 19.50 19.50 19.50 19.50 2.1K
14:48 19.49 19.49 19.47 19.47 11.6K
14:49 19.48 19.48 19.45 19.45 0.7K
14:50 19.45 19.46 19.45 19.46 3.7K
14:51 19.46 19.46 19.44 19.46 2.8K
14:52 19.49 19.49 19.49 19.49 0.8K
14:53 19.51 19.54 19.51 19.54 3.8K
14:54 19.54 19.57 19.54 19.57 1.6K
14:55 19.58 19.61 19.58 19.59 1.5K
14:56 19.56 19.58 19.56 19.58 3.7K
14:57 19.58 19.58 19.53 19.53 2.5K
14:58 19.51 19.51 19.50 19.51 3.6K
14:59 19.51 19.51 19.50 19.50 1.1K
15:00 19.50 19.51 19.50 19.50 2.4K
15:01 19.50 19.53 19.50 19.53 5.3K
15:02 19.50 19.50 19.48 19.48 6.2K
15:03 19.47 19.47 19.44 19.44 15.4K
15:04 19.45 19.46 19.45 19.46 7.9K
15:05 19.46 19.47 19.46 19.47 1.4K
15:06 19.47 19.50 19.47 19.48 1.5K
15:07 19.48 19.50 19.48 19.49 0.9K
15:08 19.54 19.58 19.54 19.58 17.3K
15:09 19.58 19.60 19.58 19.60 8.2K
15:10 19.55 19.55 19.52 19.52 7.9K
15:11 19.52 19.52 19.48 19.49 8.7K
15:12 19.50 19.50 19.50 19.50 1.5K
15:13 19.47 19.47 19.47 19.47 1.8K
15:14 19.48 19.51 19.48 19.51 2.0K
15:15 19.49 19.49 19.49 19.49 1.6K
15:16 19.48 19.48 19.48 19.48 2.9K
15:17 19.47 19.47 19.46 19.46 2.7K
15:18 19.46 19.47 19.46 19.47 1.7K
15:19 19.47 19.47 19.43 19.44 2.7K
15:20 19.44 19.48 19.44 19.48 3.3K
15:21 19.47 19.51 19.47 19.51 1.1K
15:22 19.52 19.52 19.52 19.52 2.0K
15:23 19.55 19.55 19.54 19.54 1.9K
15:24 19.51 19.51 19.51 19.51 1.0K
15:25 19.48 19.48 19.46 19.46 1.8K
15:26 19.46 19.46 19.46 19.46 0.0K
15:27 19.49 19.50 19.49 19.50 0.8K
15:28 19.49 19.51 19.49 19.51 1.0K
15:29 19.51 19.52 19.51 19.52 0.7K
15:30 19.52 19.52 19.52 19.52 1.1K
15:31 19.49 19.50 19.49 19.50 2.3K
15:32 19.50 19.53 19.50 19.52 4.5K
15:33 19.52 19.54 19.51 19.54 2.6K
15:34 19.53 19.53 19.53 19.53 2.4K
15:35 19.55 19.55 19.53 19.53 1.3K
15:36 19.50 19.52 19.50 19.52 3.3K
15:37 19.52 19.52 19.49 19.49 0.2K
15:38 19.48 19.48 19.47 19.48 12.6K
15:39 19.48 19.50 19.48 19.50 0.7K
15:40 19.50 19.50 19.49 19.50 2.6K
15:41 19.50 19.51 19.49 19.51 1.0K
15:42 19.48 19.48 19.48 19.48 1.7K
15:43 19.50 19.51 19.50 19.51 1.6K
15:44 19.51 19.52 19.51 19.52 1.9K
15:45 19.52 19.53 19.52 19.53 0.5K
15:46 19.53 19.53 19.51 19.51 1.9K
15:47 19.51 19.51 19.49 19.49 2.2K
15:48 19.49 19.49 19.49 19.49 5.2K
15:49 19.49 19.53 19.49 19.53 2.1K
15:50 19.54 19.57 19.54 19.57 2.9K
15:51 19.55 19.57 19.55 19.56 14.6K
15:52 19.55 19.55 19.51 19.51 3.3K
15:53 19.51 19.51 19.49 19.50 3.9K
15:54 19.50 19.50 19.49 19.49 0.7K
15:55 19.51 19.54 19.51 19.54 4.2K
15:56 19.52 19.53 19.51 19.51 4.0K
15:57 19.51 19.51 19.48 19.48 5.0K
15:58 19.48 19.48 19.47 19.47 3.5K
15:59 19.47 19.49 19.47 19.48 6.6K
16:00 19.48 19.61 19.42 19.51 22.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし