Fidelity Ethereum Fund (FETH)

FETH
🏛️ アメリカ →
40.23
最終更新: 2025-09-26
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
09:30 26.65 26.65 26.62 26.62 58.3K
09:31 26.65 26.66 26.63 26.65 12.2K
09:32 26.67 26.67 26.61 26.64 3.8K
09:33 26.63 26.65 26.63 26.63 6.9K
09:34 26.63 26.64 26.59 26.59 8.8K
09:35 26.61 26.61 26.59 26.59 10.3K
09:36 26.60 26.60 26.57 26.59 14.7K
09:37 26.62 26.63 26.60 26.62 10.1K
09:38 26.62 26.63 26.60 26.60 4.0K
09:39 26.61 26.61 26.59 26.61 2.1K
09:40 26.62 26.66 26.62 26.66 5.5K
09:41 26.64 26.64 26.63 26.63 1.0K
09:42 26.65 26.65 26.63 26.63 2.8K
09:43 26.62 26.63 26.59 26.61 5.3K
09:44 26.61 26.64 26.61 26.64 2.1K
09:45 26.64 26.66 26.64 26.64 2.3K
09:46 26.67 26.67 26.65 26.66 5.1K
09:47 26.66 26.68 26.66 26.67 8.0K
09:48 26.67 26.68 26.67 26.68 8.3K
09:49 26.68 26.75 26.67 26.74 9.7K
09:50 26.75 26.75 26.70 26.70 7.5K
09:51 26.68 26.68 26.59 26.60 13.2K
09:52 26.62 26.62 26.62 26.61 1.6K
09:53 26.60 26.60 26.59 26.59 3.7K
09:54 26.59 26.60 26.59 26.60 2.1K
09:55 26.62 26.62 26.56 26.56 1.4K
09:56 26.54 26.57 26.54 26.57 2.1K
09:57 26.54 26.58 26.54 26.58 1.2K
09:58 26.57 26.57 26.55 26.55 11.5K
09:59 26.55 26.55 26.55 26.55 0.2K
10:00 26.54 26.54 26.54 26.54 7.1K
10:01 26.53 26.54 26.53 26.53 11.9K
10:03 26.56 26.56 26.53 26.53 2.4K
10:04 26.54 26.54 26.52 26.52 0.6K
10:05 26.51 26.57 26.49 26.57 8.1K
10:06 26.57 26.58 26.54 26.55 4.5K
10:07 26.58 26.60 26.57 26.60 4.5K
10:08 26.55 26.55 26.55 26.55 0.5K
10:09 26.54 26.56 26.54 26.55 1.4K
10:10 26.54 26.56 26.54 26.56 2.0K
10:11 26.54 26.56 26.54 26.56 1.6K
10:12 26.56 26.57 26.54 26.57 4.4K
10:13 26.58 26.58 26.56 26.57 1.1K
10:14 26.57 26.59 26.54 26.59 10.6K
10:15 26.58 26.58 26.58 26.58 0.1K
10:16 26.58 26.60 26.58 26.60 2.2K
10:17 26.62 26.63 26.62 26.62 0.9K
10:18 26.61 26.62 26.61 26.62 3.1K
10:19 26.63 26.64 26.63 26.63 2.6K
10:20 26.62 26.63 26.62 26.63 5.9K
10:21 26.62 26.64 26.62 26.64 2.7K
10:22 26.64 26.66 26.64 26.66 7.0K
10:23 26.64 26.67 26.64 26.67 3.0K
10:24 26.67 26.68 26.65 26.67 3.5K
10:25 26.67 26.69 26.67 26.69 2.9K
10:26 26.68 26.68 26.66 26.67 5.2K
10:27 26.65 26.66 26.64 26.64 4.6K
10:28 26.57 26.58 26.57 26.58 1.3K
10:29 26.57 26.57 26.57 26.57 2.9K
10:30 26.48 26.50 26.41 26.41 5.4K
10:31 26.38 26.42 26.38 26.41 7.6K
10:32 26.40 26.46 26.40 26.46 4.2K
10:33 26.45 26.46 26.44 26.44 2.2K
10:34 26.43 26.45 26.42 26.42 2.2K
10:35 26.39 26.39 26.36 26.36 2.4K
10:36 26.36 26.36 26.36 26.36 3.8K
10:37 26.38 26.40 26.38 26.39 1.7K
10:38 26.41 26.41 26.38 26.38 1.2K
10:39 26.38 26.39 26.37 26.39 1.4K
10:40 26.37 26.40 26.37 26.40 4.5K
10:41 26.41 26.41 26.38 26.39 2.9K
10:42 26.39 26.39 26.39 26.39 3.6K
10:43 26.37 26.38 26.37 26.38 6.5K
10:44 26.39 26.40 26.38 26.39 4.6K
10:45 26.39 26.39 26.37 26.39 11.0K
10:46 26.40 26.41 26.39 26.39 2.6K
10:47 26.41 26.41 26.41 26.41 5.4K
10:48 26.33 26.35 26.33 26.34 3.5K
10:49 26.30 26.34 26.30 26.32 4.4K
10:50 26.31 26.34 26.30 26.34 1.8K
10:52 26.34 26.35 26.34 26.35 3.1K
10:53 26.36 26.36 26.36 26.36 0.4K
10:54 26.35 26.37 26.35 26.35 13.5K
10:55 26.36 26.37 26.36 26.37 0.3K
10:56 26.37 26.47 26.37 26.46 9.0K
10:57 26.45 26.46 26.45 26.46 2.5K
10:58 26.43 26.43 26.41 26.41 2.4K
10:59 26.41 26.43 26.41 26.42 3.7K
11:00 26.41 26.44 26.41 26.44 4.3K
11:01 26.45 26.46 26.44 26.46 1.9K
11:02 26.47 26.53 26.47 26.53 4.0K
11:04 26.53 26.53 26.52 26.52 0.6K
11:05 26.52 26.53 26.51 26.53 6.2K
11:06 26.50 26.50 26.50 26.50 0.6K
11:07 26.50 26.51 26.50 26.51 0.8K
11:08 26.47 26.50 26.47 26.50 4.9K
11:09 26.50 26.50 26.50 26.50 12.4K
11:11 26.48 26.48 26.47 26.48 1.5K
11:12 26.49 26.49 26.49 26.49 0.7K
11:13 26.47 26.47 26.46 26.46 1.5K
11:14 26.47 26.47 26.46 26.46 0.7K
11:15 26.44 26.45 26.44 26.45 3.1K
11:16 26.44 26.44 26.44 26.44 0.3K
11:17 26.47 26.47 26.47 26.47 1.3K
11:20 26.50 26.50 26.49 26.49 0.7K
11:21 26.52 26.52 26.50 26.52 6.7K
11:22 26.53 26.53 26.52 26.53 1.3K
11:23 26.53 26.53 26.52 26.53 23.7K
11:24 26.53 26.53 26.52 26.52 1.7K
11:26 26.51 26.51 26.51 26.51 1.3K
11:28 26.52 26.52 26.51 26.51 7.0K
11:29 26.51 26.51 26.50 26.50 4.2K
11:30 26.50 26.52 26.50 26.52 7.8K
11:31 26.55 26.55 26.55 26.55 0.9K
11:32 26.53 26.55 26.53 26.53 2.5K
11:33 26.53 26.53 26.52 26.52 2.4K
11:34 26.55 26.55 26.53 26.53 3.9K
11:35 26.55 26.55 26.54 26.54 1.4K
11:36 26.55 26.55 26.54 26.54 2.1K
11:37 26.55 26.55 26.55 26.55 1.1K
11:38 26.53 26.53 26.49 26.49 1.8K
11:39 26.48 26.50 26.48 26.50 4.1K
11:40 26.50 26.51 26.50 26.51 4.2K
11:41 26.50 26.52 26.50 26.50 2.2K
11:42 26.50 26.51 26.50 26.50 19.7K
11:43 26.51 26.51 26.51 26.51 1.1K
11:44 26.50 26.50 26.50 26.50 0.4K
11:45 26.51 26.51 26.51 26.51 3.0K
11:46 26.51 26.53 26.51 26.53 0.4K
11:47 26.55 26.56 26.54 26.55 4.1K
11:48 26.55 26.56 26.55 26.56 0.7K
11:49 26.55 26.55 26.55 26.55 3.6K
11:50 26.54 26.56 26.54 26.56 9.0K
11:51 26.55 26.55 26.54 26.54 1.2K
11:52 26.55 26.56 26.55 26.55 6.8K
11:53 26.54 26.54 26.54 26.54 1.7K
11:54 26.53 26.54 26.52 26.54 2.0K
11:55 26.54 26.54 26.54 26.54 1.0K
11:56 26.54 26.54 26.53 26.54 8.5K
11:58 26.58 26.59 26.58 26.59 2.2K
11:59 26.58 26.58 26.57 26.57 4.1K
12:00 26.58 26.59 26.58 26.59 2.5K
12:01 26.59 26.59 26.58 26.58 3.4K
12:02 26.60 26.60 26.59 26.59 2.0K
12:03 26.57 26.57 26.57 26.57 0.2K
12:04 26.58 26.58 26.58 26.58 0.7K
12:05 26.59 26.59 26.59 26.59 1.3K
12:06 26.59 26.61 26.59 26.61 5.3K
12:07 26.57 26.58 26.57 26.58 1.2K
12:08 26.58 26.58 26.58 26.58 1.0K
12:09 26.55 26.55 26.54 26.55 5.5K
12:10 26.57 26.57 26.57 26.57 1.5K
12:11 26.55 26.55 26.55 26.55 1.6K
12:12 26.59 26.61 26.59 26.60 5.4K
12:13 26.56 26.56 26.54 26.54 1.7K
12:14 26.54 26.55 26.54 26.54 3.1K
12:15 26.55 26.55 26.54 26.54 1.5K
12:16 26.53 26.53 26.52 26.52 2.0K
12:17 26.56 26.58 26.56 26.56 3.7K
12:18 26.56 26.60 26.56 26.60 1.8K
12:19 26.61 26.65 26.61 26.62 5.0K
12:20 26.61 26.63 26.59 26.63 4.1K
12:22 26.58 26.59 26.57 26.59 3.6K
12:23 26.59 26.59 26.57 26.57 5.6K
12:24 26.59 26.59 26.59 26.59 0.8K
12:25 26.61 26.63 26.61 26.62 3.6K
12:26 26.63 26.63 26.62 26.62 0.9K
12:27 26.62 26.64 26.62 26.64 6.3K
12:29 26.62 26.62 26.62 26.62 0.4K
12:30 26.62 26.63 26.62 26.63 3.6K
12:31 26.64 26.64 26.64 26.64 1.8K
12:32 26.64 26.64 26.64 26.64 0.4K
12:33 26.65 26.65 26.63 26.63 7.4K
12:34 26.65 26.65 26.65 26.65 0.2K
12:35 26.64 26.64 26.62 26.62 5.0K
12:36 26.63 26.63 26.63 26.63 9.0K
12:37 26.63 26.65 26.63 26.65 2.6K
12:38 26.64 26.64 26.64 26.64 0.9K
12:39 26.60 26.60 26.60 26.60 0.6K
12:40 26.59 26.61 26.59 26.61 1.3K
12:41 26.61 26.61 26.61 26.61 0.2K
12:42 26.60 26.61 26.60 26.61 2.2K
12:43 26.60 26.61 26.60 26.60 3.9K
12:44 26.60 26.61 26.60 26.61 3.9K
12:45 26.61 26.62 26.60 26.60 2.6K
12:46 26.61 26.63 26.61 26.63 0.9K
12:47 26.62 26.64 26.62 26.64 1.5K
12:48 26.64 26.65 26.64 26.65 10.1K
12:49 26.67 26.67 26.66 26.66 3.7K
12:50 26.65 26.67 26.65 26.67 12.5K
12:51 26.66 26.67 26.66 26.67 3.7K
12:52 26.70 26.70 26.68 26.68 9.2K
12:53 26.66 26.66 26.66 26.66 2.6K
12:54 26.67 26.67 26.66 26.67 2.8K
12:55 26.65 26.66 26.65 26.66 1.7K
12:56 26.67 26.67 26.66 26.66 2.6K
12:57 26.68 26.69 26.68 26.68 8.4K
12:58 26.69 26.70 26.69 26.70 2.9K
12:59 26.69 26.69 26.67 26.67 3.8K
13:00 26.67 26.67 26.65 26.66 0.7K
13:01 26.65 26.68 26.65 26.65 3.2K
13:02 26.67 26.67 26.66 26.66 1.0K
13:03 26.65 26.65 26.64 26.64 1.4K
13:04 26.63 26.63 26.62 26.62 0.6K
13:05 26.69 26.69 26.69 26.69 0.1K
13:06 26.68 26.69 26.67 26.69 5.2K
13:07 26.67 26.68 26.67 26.68 2.0K
13:08 26.70 26.70 26.69 26.69 1.2K
13:09 26.68 26.70 26.67 26.67 6.5K
13:10 26.67 26.67 26.67 26.67 0.5K
13:11 26.67 26.67 26.67 26.67 0.4K
13:12 26.67 26.68 26.66 26.66 2.6K
13:13 26.67 26.67 26.67 26.67 0.7K
13:14 26.67 26.67 26.65 26.67 2.0K
13:15 26.65 26.65 26.64 26.64 1.2K
13:16 26.62 26.64 26.62 26.64 1.1K
13:17 26.64 26.64 26.63 26.63 1.3K
13:18 26.63 26.65 26.63 26.65 2.7K
13:19 26.64 26.64 26.64 26.64 1.5K
13:20 26.66 26.66 26.64 26.66 2.7K
13:21 26.66 26.66 26.62 26.62 3.0K
13:22 26.63 26.63 26.57 26.57 3.9K
13:23 26.60 26.62 26.58 26.62 20.8K
13:24 26.62 26.62 26.62 26.62 1.4K
13:25 26.63 26.63 26.62 26.62 2.7K
13:26 26.61 26.62 26.60 26.60 2.2K
13:27 26.60 26.62 26.60 26.62 3.7K
13:28 26.61 26.61 26.61 26.61 0.3K
13:29 26.63 26.64 26.63 26.63 3.1K
13:30 26.62 26.63 26.62 26.63 3.4K
13:31 26.63 26.63 26.62 26.62 1.5K
13:32 26.60 26.61 26.57 26.57 1.7K
13:33 26.56 26.57 26.55 26.57 5.1K
13:34 26.57 26.57 26.56 26.56 1.0K
13:35 26.56 26.56 26.56 26.56 0.2K
13:37 26.57 26.57 26.57 26.57 2.2K
13:38 26.58 26.58 26.58 26.58 2.5K
13:40 26.58 26.59 26.58 26.59 1.6K
13:41 26.61 26.61 26.60 26.60 4.4K
13:42 26.59 26.60 26.58 26.58 3.1K
13:43 26.58 26.59 26.58 26.58 3.2K
13:44 26.59 26.59 26.59 26.59 0.9K
13:45 26.59 26.59 26.58 26.58 1.6K
13:46 26.57 26.58 26.56 26.57 7.8K
13:47 26.56 26.56 26.56 26.56 1.1K
13:48 26.57 26.57 26.57 26.57 1.1K
13:49 26.58 26.58 26.58 26.58 2.4K
13:50 26.58 26.61 26.58 26.61 1.8K
13:51 26.60 26.60 26.59 26.59 2.5K
13:52 26.63 26.63 26.62 26.63 3.8K
13:53 26.62 26.62 26.60 26.61 3.1K
13:54 26.61 26.61 26.60 26.60 4.3K
13:55 26.61 26.61 26.60 26.60 2.2K
13:56 26.59 26.61 26.59 26.61 2.8K
13:57 26.61 26.63 26.61 26.63 3.0K
13:58 26.63 26.63 26.63 26.63 0.9K
13:59 26.63 26.64 26.63 26.64 1.0K
14:00 26.63 26.64 26.63 26.64 0.8K
14:01 26.64 26.68 26.64 26.67 4.4K
14:02 26.65 26.66 26.65 26.66 2.9K
14:03 26.66 26.67 26.66 26.67 2.9K
14:04 26.67 26.67 26.67 26.67 2.1K
14:05 26.68 26.68 26.66 26.66 3.0K
14:07 26.66 26.70 26.66 26.70 9.2K
14:08 26.73 26.98 26.73 26.98 74.2K
14:09 26.98 27.13 26.98 27.03 93.3K
14:10 27.03 27.07 27.03 27.03 16.5K
14:11 27.05 27.19 27.05 27.14 31.9K
14:12 27.15 27.15 27.09 27.10 10.2K
14:13 27.12 27.13 27.12 27.12 1.6K
14:14 27.12 27.15 27.12 27.15 7.7K
14:15 27.15 27.15 27.11 27.13 26.8K
14:16 27.13 27.15 27.09 27.15 14.1K
14:17 27.15 27.16 27.14 27.16 3.5K
14:18 27.12 27.14 27.11 27.11 11.0K
14:19 27.08 27.11 27.08 27.09 4.8K
14:20 27.08 27.12 27.08 27.12 2.7K
14:21 27.11 27.15 27.09 27.15 8.4K
14:22 27.17 27.17 27.16 27.16 6.7K
14:23 27.17 27.17 27.15 27.17 10.8K
14:24 27.17 27.20 27.17 27.20 5.9K
14:25 27.21 27.22 27.13 27.16 9.3K
14:26 27.14 27.15 27.14 27.14 3.8K
14:27 27.20 27.22 27.19 27.19 22.3K
14:28 27.19 27.22 27.18 27.22 8.3K
14:29 27.21 27.21 27.19 27.20 1.9K
14:30 27.20 27.21 27.18 27.20 6.5K
14:31 27.19 27.19 27.16 27.18 11.0K
14:32 27.17 27.17 27.13 27.15 5.6K
14:33 27.15 27.15 27.15 27.15 0.3K
14:34 27.16 27.16 27.13 27.15 6.1K
14:35 27.14 27.18 27.14 27.18 3.8K
14:36 27.18 27.19 27.17 27.17 3.0K
14:37 27.18 27.18 27.18 27.18 0.9K
14:38 27.16 27.17 27.16 27.17 3.2K
14:39 27.16 27.16 27.15 27.15 1.2K
14:40 27.16 27.16 27.15 27.15 2.6K
14:41 27.15 27.15 27.11 27.12 6.2K
14:42 27.12 27.13 27.10 27.11 4.5K
14:43 27.11 27.12 27.10 27.12 0.5K
14:44 27.12 27.12 27.12 27.12 1.8K
14:45 27.12 27.13 27.10 27.10 2.2K
14:46 27.11 27.12 27.11 27.12 5.3K
14:47 27.13 27.14 27.13 27.14 1.0K
14:48 27.15 27.16 27.14 27.16 3.0K
14:49 27.16 27.16 27.15 27.15 2.5K
14:50 27.16 27.16 27.13 27.15 10.1K
14:51 27.16 27.16 27.15 27.16 3.3K
14:52 27.15 27.16 27.15 27.16 4.2K
14:53 27.15 27.16 27.15 27.15 23.2K
14:54 27.15 27.15 27.14 27.15 3.0K
14:55 27.16 27.18 27.15 27.17 3.2K
14:56 27.16 27.16 27.16 27.16 0.4K
14:57 27.16 27.17 27.16 27.16 17.9K
14:58 27.18 27.18 27.18 27.18 1.2K
14:59 27.19 27.19 27.19 27.19 3.2K
15:00 27.20 27.22 27.20 27.22 3.3K
15:01 27.21 27.21 27.18 27.19 3.4K
15:02 27.20 27.20 27.18 27.20 4.2K
15:03 27.19 27.21 27.19 27.21 5.3K
15:04 27.21 27.22 27.20 27.21 9.8K
15:05 27.22 27.23 27.21 27.21 5.2K
15:06 27.21 27.27 27.21 27.26 5.5K
15:07 27.25 27.26 27.23 27.23 1.7K
15:08 27.24 27.24 27.21 27.21 1.8K
15:09 27.21 27.21 27.19 27.19 6.1K
15:10 27.19 27.20 27.19 27.20 2.8K
15:11 27.22 27.23 27.22 27.23 3.6K
15:12 27.24 27.24 27.24 27.24 2.9K
15:13 27.24 27.24 27.22 27.22 3.0K
15:14 27.24 27.24 27.24 27.24 5.1K
15:15 27.24 27.26 27.23 27.25 16.0K
15:16 27.24 27.24 27.23 27.24 3.4K
15:17 27.24 27.24 27.22 27.24 2.4K
15:18 27.25 27.32 27.25 27.32 21.8K
15:19 27.34 27.37 27.32 27.37 13.5K
15:20 27.37 27.40 27.37 27.40 5.7K
15:21 27.40 27.42 27.38 27.42 14.8K
15:22 27.42 27.43 27.38 27.39 6.0K
15:23 27.39 27.39 27.36 27.38 14.5K
15:24 27.38 27.46 27.38 27.43 4.9K
15:25 27.42 27.44 27.42 27.44 11.8K
15:26 27.43 27.43 27.39 27.41 6.7K
15:27 27.40 27.43 27.38 27.43 4.2K
15:28 27.42 27.44 27.42 27.44 7.5K
15:29 27.45 27.46 27.45 27.45 2.6K
15:30 27.45 27.46 27.44 27.45 8.8K
15:31 27.46 27.46 27.43 27.43 3.9K
15:32 27.43 27.43 27.41 27.41 6.5K
15:33 27.39 27.42 27.36 27.42 3.2K
15:34 27.42 27.42 27.40 27.41 1.9K
15:35 27.42 27.42 27.39 27.40 23.7K
15:36 27.40 27.40 27.40 27.40 17.5K
15:37 27.41 27.52 27.41 27.46 53.1K
15:38 27.45 27.45 27.43 27.45 10.0K
15:39 27.43 27.45 27.43 27.45 3.1K
15:40 27.49 27.57 27.49 27.54 12.7K
15:41 27.55 27.61 27.55 27.60 17.2K
15:42 27.57 27.59 27.57 27.58 12.0K
15:43 27.58 27.59 27.58 27.59 3.5K
15:44 27.61 27.65 27.61 27.64 11.3K
15:45 27.63 27.63 27.59 27.60 7.7K
15:46 27.59 27.59 27.55 27.56 5.3K
15:47 27.58 27.60 27.57 27.59 7.7K
15:48 27.58 27.61 27.57 27.61 7.6K
15:49 27.60 27.64 27.59 27.60 54.5K
15:50 27.62 27.65 27.62 27.64 15.8K
15:51 27.67 27.81 27.67 27.80 28.0K
15:52 27.79 27.87 27.79 27.85 24.2K
15:53 27.85 27.89 27.85 27.86 10.1K
15:54 27.86 27.95 27.84 27.93 23.8K
15:55 27.90 27.94 27.70 27.70 28.4K
15:56 27.70 27.71 27.63 27.68 29.9K
15:57 27.66 27.69 27.62 27.62 19.0K
15:58 27.62 27.67 27.62 27.67 11.4K
15:59 27.65 27.69 27.61 27.69 115.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし