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 37.91 37.95 37.91 37.95 249.0K
09:31 37.93 37.97 37.93 37.95 61.2K
09:32 37.97 37.97 37.94 37.96 24.9K
09:33 37.96 37.99 37.95 37.99 13.0K
09:34 38.03 38.05 37.98 38.00 44.8K
09:35 38.00 38.01 37.97 37.97 22.8K
09:36 37.99 37.99 37.95 37.97 47.0K
09:37 38.00 38.06 37.98 38.03 32.0K
09:38 38.05 38.06 38.01 38.04 11.9K
09:39 38.06 38.12 38.06 38.12 46.8K
09:40 38.12 38.15 38.10 38.10 33.5K
09:41 38.13 38.16 38.12 38.15 23.9K
09:42 38.13 38.16 38.12 38.16 9.2K
09:43 38.17 38.17 38.10 38.12 18.5K
09:44 38.12 38.12 38.07 38.10 22.9K
09:45 38.12 38.17 38.12 38.14 15.1K
09:46 38.15 38.19 38.14 38.14 20.2K
09:47 38.15 38.17 38.13 38.16 52.3K
09:48 38.16 38.18 38.16 38.17 25.7K
09:49 38.19 38.22 38.17 38.22 17.3K
09:50 38.20 38.20 38.17 38.19 29.1K
09:51 38.20 38.20 38.15 38.16 44.2K
09:52 38.16 38.26 38.16 38.26 47.2K
09:53 38.27 38.27 38.21 38.26 34.3K
09:54 38.26 38.28 38.23 38.26 12.4K
09:55 38.25 38.27 38.22 38.22 26.7K
09:56 38.18 38.21 38.17 38.17 35.5K
09:57 38.15 38.18 38.15 38.18 8.5K
09:58 38.20 38.23 38.17 38.23 14.4K
09:59 38.23 38.24 38.21 38.23 39.2K
10:00 38.26 38.28 38.24 38.28 34.3K
10:01 38.27 38.27 38.18 38.18 37.3K
10:02 38.17 38.21 38.17 38.20 16.3K
10:03 38.21 38.23 38.20 38.21 9.2K
10:04 38.23 38.26 38.22 38.26 14.3K
10:05 38.26 38.27 38.24 38.26 12.1K
10:06 38.28 38.28 38.25 38.27 20.3K
10:07 38.26 38.29 38.25 38.25 10.3K
10:08 38.24 38.24 38.17 38.17 9.0K
10:09 38.19 38.20 38.15 38.15 29.6K
10:10 38.15 38.16 38.14 38.16 28.5K
10:11 38.16 38.16 38.02 38.02 29.3K
10:12 37.99 38.07 37.99 38.03 59.8K
10:13 38.02 38.04 38.00 38.01 16.2K
10:14 38.05 38.13 38.05 38.13 16.9K
10:15 38.16 38.23 38.16 38.23 12.8K
10:16 38.20 38.40 38.20 38.35 35.6K
10:17 38.38 38.47 38.38 38.41 7.5K
10:18 38.41 38.43 38.37 38.41 20.6K
10:19 38.43 38.45 38.41 38.41 23.4K
10:20 38.40 38.48 38.40 38.48 27.1K
10:21 38.46 38.46 38.42 38.44 14.7K
10:22 38.42 38.46 38.41 38.45 9.9K
10:23 38.44 38.46 38.44 38.45 9.5K
10:24 38.45 38.46 38.43 38.44 7.6K
10:25 38.43 38.43 38.37 38.37 10.8K
10:26 38.38 38.38 38.30 38.32 15.5K
10:27 38.33 38.33 38.30 38.32 11.0K
10:28 38.30 38.39 38.30 38.35 14.3K
10:29 38.37 38.40 38.37 38.40 6.5K
10:30 38.40 38.40 38.35 38.40 25.6K
10:31 38.41 38.46 38.41 38.45 9.4K
10:32 38.43 38.45 38.42 38.43 17.5K
10:33 38.44 38.48 38.43 38.48 11.5K
10:34 38.46 38.53 38.46 38.51 22.7K
10:35 38.51 38.53 38.49 38.51 12.1K
10:36 38.51 38.51 38.45 38.46 18.7K
10:37 38.48 38.49 38.46 38.46 15.3K
10:38 38.48 38.53 38.48 38.53 18.0K
10:39 38.49 38.50 38.45 38.45 10.0K
10:40 38.43 38.43 38.37 38.39 8.5K
10:41 38.40 38.48 38.40 38.45 12.2K
10:42 38.45 38.47 38.45 38.46 17.9K
10:43 38.48 38.51 38.46 38.48 13.8K
10:44 38.48 38.53 38.48 38.53 12.1K
10:45 38.52 38.61 38.52 38.54 35.4K
10:46 38.53 38.61 38.53 38.58 26.9K
10:47 38.58 38.60 38.55 38.60 24.0K
10:48 38.59 38.62 38.57 38.60 251.7K
10:49 38.55 38.56 38.48 38.49 25.9K
10:50 38.51 38.56 38.49 38.54 28.2K
10:51 38.53 38.58 38.53 38.58 20.7K
10:52 38.57 38.57 38.50 38.50 33.2K
10:53 38.50 38.53 38.50 38.51 68.0K
10:54 38.51 38.51 38.45 38.45 19.6K
10:55 38.43 38.48 38.43 38.44 25.6K
10:56 38.44 38.47 38.42 38.46 20.9K
10:57 38.47 38.48 38.46 38.48 17.6K
10:58 38.48 38.48 38.45 38.45 20.5K
10:59 38.45 38.47 38.43 38.46 18.4K
11:00 38.47 38.48 38.43 38.43 15.2K
11:01 38.44 38.45 38.43 38.43 18.7K
11:02 38.44 38.48 38.41 38.47 11.9K
11:03 38.47 38.49 38.47 38.47 6.1K
11:04 38.45 38.46 38.42 38.42 14.7K
11:05 38.44 38.45 38.41 38.42 19.1K
11:06 38.41 38.43 38.40 38.43 10.2K
11:07 38.42 38.45 38.38 38.38 18.5K
11:08 38.37 38.41 38.35 38.39 21.7K
11:09 38.38 38.45 38.38 38.44 11.5K
11:10 38.45 38.45 38.42 38.43 12.1K
11:11 38.44 38.46 38.43 38.44 30.4K
11:12 38.44 38.52 38.44 38.51 14.9K
11:13 38.50 38.52 38.49 38.51 13.8K
11:14 38.51 38.52 38.48 38.48 10.8K
11:15 38.47 38.51 38.45 38.45 17.4K
11:16 38.44 38.49 38.44 38.48 13.8K
11:17 38.48 38.49 38.44 38.44 15.5K
11:18 38.45 38.49 38.44 38.48 24.4K
11:19 38.47 38.47 38.45 38.45 2.9K
11:20 38.46 38.48 38.46 38.46 7.4K
11:21 38.49 38.49 38.47 38.47 10.6K
11:22 38.49 38.54 38.47 38.51 7.5K
11:23 38.50 38.55 38.50 38.52 14.0K
11:24 38.56 38.57 38.53 38.57 24.3K
11:25 38.54 38.55 38.52 38.53 6.4K
11:26 38.53 38.53 38.43 38.43 15.3K
11:27 38.43 38.43 38.35 38.38 38.4K
11:28 38.37 38.40 38.37 38.38 13.7K
11:29 38.38 38.39 38.34 38.34 20.1K
11:30 38.35 38.37 38.35 38.36 6.4K
11:31 38.41 38.42 38.38 38.41 10.9K
11:32 38.39 38.39 38.33 38.35 9.4K
11:33 38.35 38.35 38.31 38.34 20.1K
11:34 38.34 38.34 38.30 38.30 11.5K
11:35 38.31 38.31 38.28 38.28 8.8K
11:36 38.26 38.27 38.23 38.24 33.9K
11:37 38.24 38.24 38.15 38.18 23.1K
11:38 38.26 38.26 38.24 38.26 2.5K
11:39 38.26 38.26 38.22 38.22 9.7K
11:40 38.21 38.23 38.18 38.20 17.9K
11:41 38.20 38.21 38.15 38.20 31.1K
11:42 38.22 38.26 38.22 38.24 14.8K
11:43 38.23 38.23 38.19 38.21 21.7K
11:44 38.21 38.21 38.14 38.20 55.2K
11:45 38.23 38.24 38.22 38.22 14.3K
11:46 38.22 38.22 38.17 38.17 14.5K
11:47 38.17 38.25 38.15 38.24 20.0K
11:48 38.21 38.21 38.19 38.20 32.7K
11:49 38.21 38.24 38.21 38.24 18.3K
11:50 38.25 38.28 38.25 38.28 14.0K
11:51 38.26 38.26 38.23 38.23 34.7K
11:52 38.23 38.29 38.23 38.29 9.7K
11:53 38.30 38.31 38.29 38.30 32.2K
11:54 38.29 38.30 38.25 38.24 15.0K
11:55 38.26 38.27 38.25 38.25 5.1K
11:56 38.24 38.24 38.21 38.21 7.6K
11:57 38.20 38.20 38.16 38.16 18.1K
11:58 38.15 38.15 38.11 38.13 12.4K
11:59 38.12 38.14 38.11 38.12 3.3K
12:00 38.13 38.15 38.12 38.14 13.4K
12:01 38.14 38.18 38.12 38.18 3.9K
12:02 38.18 38.19 38.16 38.18 18.5K
12:03 38.18 38.20 38.18 38.18 7.5K
12:04 38.19 38.20 38.15 38.17 7.5K
12:05 38.17 38.17 38.08 38.11 21.4K
12:06 38.11 38.11 38.03 38.03 14.9K
12:07 38.00 38.00 37.93 37.95 38.2K
12:08 37.94 37.96 37.93 37.96 7.1K
12:09 37.95 38.00 37.93 38.00 17.7K
12:10 38.01 38.03 37.96 37.96 6.7K
12:11 37.94 37.94 37.93 37.93 12.2K
12:12 37.90 37.90 37.85 37.85 15.6K
12:13 37.80 37.89 37.80 37.89 11.2K
12:14 37.89 37.89 37.87 37.88 4.2K
12:15 37.88 37.88 37.77 37.77 10.6K
12:16 37.77 37.77 37.67 37.73 51.6K
12:17 37.71 37.71 37.65 37.69 27.1K
12:18 37.68 37.68 37.58 37.59 23.4K
12:19 37.56 37.67 37.56 37.65 18.0K
12:20 37.64 37.64 37.56 37.56 19.0K
12:21 37.56 37.60 37.51 37.59 40.2K
12:22 37.60 37.63 37.56 37.63 9.2K
12:23 37.61 37.61 37.56 37.56 20.2K
12:24 37.58 37.63 37.57 37.63 27.8K
12:25 37.61 37.70 37.61 37.69 9.1K
12:26 37.68 37.75 37.68 37.75 15.8K
12:27 37.72 37.76 37.72 37.76 2.3K
12:28 37.79 37.79 37.74 37.74 25.4K
12:29 37.76 37.78 37.75 37.77 5.7K
12:30 37.76 37.79 37.76 37.79 6.7K
12:31 37.80 37.83 37.79 37.80 42.6K
12:32 37.80 37.81 37.78 37.80 11.4K
12:33 37.82 37.82 37.79 37.79 20.5K
12:34 37.80 37.92 37.80 37.91 23.2K
12:35 37.90 37.98 37.90 37.95 10.9K
12:36 37.97 37.99 37.97 37.99 10.8K
12:37 37.98 37.98 37.92 37.94 32.2K
12:38 37.93 37.96 37.93 37.93 8.7K
12:39 37.93 37.93 37.86 37.86 23.9K
12:40 37.84 37.84 37.76 37.76 7.7K
12:41 37.83 37.90 37.83 37.90 17.4K
12:42 37.88 37.90 37.85 37.86 24.8K
12:43 37.86 37.86 37.83 37.83 13.4K
12:44 37.83 37.84 37.77 37.78 44.2K
12:45 37.77 37.82 37.74 37.74 10.4K
12:46 37.72 37.74 37.69 37.70 8.1K
12:47 37.70 37.72 37.63 37.63 18.2K
12:48 37.64 37.67 37.62 37.62 12.6K
12:49 37.64 37.69 37.61 37.61 15.8K
12:50 37.61 37.67 37.55 37.67 29.8K
12:51 37.67 37.74 37.67 37.72 18.1K
12:52 37.72 37.73 37.71 37.73 10.6K
12:53 37.74 37.77 37.72 37.72 13.1K
12:54 37.73 37.77 37.73 37.75 13.9K
12:55 37.74 37.75 37.72 37.72 8.2K
12:56 37.77 37.78 37.77 37.78 7.9K
12:57 37.77 37.80 37.77 37.80 10.8K
12:58 37.81 37.81 37.77 37.77 18.8K
12:59 37.78 37.78 37.71 37.71 20.6K
13:00 37.68 37.74 37.68 37.74 62.2K
13:01 37.73 37.76 37.68 37.68 23.6K
13:02 37.67 37.74 37.67 37.74 13.6K
13:03 37.73 37.75 37.73 37.75 25.5K
13:04 37.77 37.82 37.77 37.81 9.2K
13:05 37.81 37.81 37.79 37.81 10.7K
13:06 37.80 37.80 37.75 37.77 11.1K
13:07 37.78 37.80 37.77 37.80 11.8K
13:08 37.80 37.85 37.80 37.85 13.8K
13:09 37.87 37.91 37.86 37.89 17.5K
13:10 37.89 37.89 37.85 37.89 11.4K
13:11 37.88 37.88 37.86 37.87 8.9K
13:12 37.89 37.92 37.89 37.89 19.8K
13:13 37.89 37.89 37.84 37.88 17.1K
13:14 37.89 37.90 37.86 37.86 10.1K
13:15 37.85 37.85 37.80 37.81 12.3K
13:16 37.84 37.84 37.80 37.81 26.9K
13:17 37.83 37.83 37.80 37.82 16.0K
13:18 37.85 37.85 37.83 37.83 9.2K
13:19 37.85 37.87 37.84 37.84 19.3K
13:20 37.83 37.86 37.83 37.85 5.2K
13:21 37.83 37.87 37.83 37.85 49.6K
13:22 37.85 37.89 37.85 37.89 3.2K
13:23 37.90 37.90 37.87 37.87 22.4K
13:24 37.87 37.87 37.81 37.81 17.0K
13:25 37.83 37.85 37.83 37.85 11.0K
13:26 37.87 37.87 37.86 37.87 8.5K
13:27 37.84 37.86 37.83 37.83 14.2K
13:28 37.83 37.83 37.76 37.76 30.7K
13:29 37.77 37.78 37.73 37.73 24.3K
13:30 37.74 37.76 37.71 37.75 29.6K
13:31 37.73 37.76 37.71 37.75 13.4K
13:32 37.76 37.77 37.75 37.77 4.7K
13:33 37.78 37.82 37.78 37.82 11.3K
13:34 37.84 37.84 37.84 37.84 3.7K
13:35 37.83 37.83 37.78 37.78 21.7K
13:36 37.75 37.75 37.69 37.69 13.9K
13:37 37.72 37.72 37.70 37.70 19.0K
13:38 37.71 37.72 37.70 37.70 7.9K
13:39 37.68 37.71 37.68 37.68 18.9K
13:40 37.68 37.71 37.67 37.68 10.1K
13:41 37.68 37.68 37.63 37.63 5.8K
13:42 37.61 37.61 37.60 37.60 8.8K
13:43 37.59 37.59 37.55 37.57 13.2K
13:44 37.57 37.59 37.46 37.51 35.9K
13:45 37.59 37.59 37.59 37.59 0.1K
13:46 37.55 37.56 37.44 37.50 43.5K
13:47 37.49 37.53 37.45 37.53 14.5K
13:48 37.53 37.53 37.52 37.53 1.0K
13:49 37.56 37.56 37.52 37.52 7.2K
13:50 37.52 37.54 37.50 37.54 9.3K
13:51 37.53 37.57 37.53 37.56 6.6K
13:52 37.56 37.63 37.56 37.63 15.5K
13:53 37.64 37.66 37.64 37.64 7.6K
13:54 37.66 37.70 37.66 37.68 7.8K
13:55 37.70 37.73 37.70 37.73 1.7K
13:56 37.74 37.74 37.70 37.70 9.4K
13:57 37.75 37.75 37.71 37.71 16.1K
13:58 37.73 37.73 37.70 37.70 4.7K
13:59 37.72 37.74 37.72 37.73 18.7K
14:00 37.75 37.79 37.74 37.78 6.7K
14:01 37.78 37.80 37.74 37.74 10.7K
14:02 37.76 37.77 37.76 37.77 1.3K
14:03 37.77 37.79 37.77 37.78 5.1K
14:04 37.77 37.79 37.77 37.79 7.2K
14:05 37.79 37.83 37.79 37.82 9.1K
14:06 37.81 37.85 37.80 37.84 13.9K
14:07 37.84 37.86 37.84 37.86 2.4K
14:08 37.87 37.87 37.80 37.80 6.2K
14:09 37.82 37.83 37.81 37.83 2.2K
14:10 37.85 37.88 37.85 37.88 19.3K
14:11 37.89 37.93 37.89 37.91 6.2K
14:12 37.90 37.90 37.87 37.90 7.5K
14:13 37.89 37.90 37.88 37.88 8.7K
14:14 37.88 37.89 37.88 37.89 7.4K
14:15 37.91 37.91 37.89 37.90 19.0K
14:16 37.88 37.92 37.88 37.91 6.5K
14:17 37.93 37.93 37.93 37.93 2.1K
14:18 37.95 37.96 37.92 37.92 11.0K
14:19 37.93 37.94 37.93 37.93 7.0K
14:20 37.95 37.95 37.94 37.95 7.3K
14:21 37.96 38.00 37.96 38.00 14.6K
14:22 37.98 38.05 37.98 38.02 18.2K
14:23 38.02 38.02 38.00 38.02 15.4K
14:24 37.98 38.02 37.98 38.00 4.8K
14:25 37.99 38.00 37.93 37.93 13.1K
14:26 37.92 37.93 37.89 37.90 14.3K
14:27 37.90 37.92 37.90 37.91 12.9K
14:28 37.92 37.94 37.92 37.94 7.4K
14:29 37.96 37.96 37.93 37.92 17.2K
14:30 37.92 37.92 37.85 37.85 22.0K
14:31 37.89 37.90 37.84 37.84 11.7K
14:32 37.85 37.87 37.81 37.81 5.1K
14:33 37.81 37.81 37.81 37.81 1.5K
14:34 37.83 37.84 37.79 37.84 11.7K
14:35 37.84 37.87 37.84 37.85 5.5K
14:36 37.85 37.85 37.80 37.80 7.0K
14:37 37.77 37.77 37.74 37.75 8.2K
14:38 37.74 37.75 37.74 37.74 5.8K
14:39 37.72 37.75 37.72 37.73 6.4K
14:40 37.69 37.70 37.67 37.69 8.0K
14:41 37.69 37.69 37.65 37.66 18.6K
14:42 37.64 37.69 37.64 37.66 5.2K
14:43 37.65 37.65 37.61 37.61 15.8K
14:44 37.61 37.63 37.61 37.63 16.6K
14:45 37.61 37.63 37.61 37.62 4.5K
14:46 37.61 37.61 37.53 37.53 9.5K
14:47 37.52 37.52 37.48 37.48 27.7K
14:48 37.44 37.46 37.43 37.43 10.8K
14:49 37.44 37.45 37.42 37.42 19.9K
14:50 37.44 37.52 37.44 37.49 28.2K
14:51 37.49 37.52 37.49 37.51 16.7K
14:52 37.52 37.52 37.47 37.49 13.1K
14:53 37.49 37.50 37.48 37.50 16.8K
14:54 37.50 37.51 37.48 37.48 5.4K
14:55 37.49 37.49 37.40 37.44 15.3K
14:56 37.43 37.44 37.38 37.38 14.6K
14:57 37.39 37.41 37.37 37.40 24.4K
14:58 37.41 37.41 37.36 37.37 23.8K
14:59 37.35 37.39 37.30 37.39 14.3K
15:00 37.36 37.38 37.33 37.38 25.9K
15:01 37.39 37.50 37.39 37.49 26.7K
15:02 37.46 37.49 37.46 37.47 14.4K
15:03 37.48 37.50 37.48 37.50 7.4K
15:04 37.49 37.53 37.49 37.50 16.0K
15:05 37.51 37.51 37.48 37.50 12.2K
15:06 37.50 37.57 37.50 37.53 6.2K
15:07 37.52 37.62 37.52 37.61 6.3K
15:08 37.61 37.63 37.61 37.63 6.9K
15:09 37.63 37.65 37.60 37.60 6.7K
15:10 37.58 37.60 37.56 37.60 17.3K
15:11 37.60 37.64 37.58 37.64 5.2K
15:12 37.63 37.67 37.63 37.67 3.5K
15:13 37.66 37.66 37.64 37.64 5.9K
15:14 37.67 37.72 37.67 37.69 4.7K
15:15 37.69 37.73 37.68 37.73 11.7K
15:16 37.72 37.72 37.67 37.67 4.9K
15:17 37.68 37.68 37.62 37.62 5.3K
15:18 37.62 37.65 37.62 37.65 0.3K
15:19 37.62 37.62 37.52 37.52 23.1K
15:20 37.50 37.57 37.50 37.53 8.7K
15:21 37.55 37.55 37.52 37.52 10.6K
15:22 37.52 37.56 37.51 37.56 10.3K
15:23 37.54 37.56 37.54 37.55 13.7K
15:24 37.61 37.61 37.58 37.58 13.4K
15:25 37.57 37.58 37.56 37.58 12.1K
15:26 37.57 37.58 37.54 37.54 7.9K
15:27 37.53 37.53 37.46 37.47 9.1K
15:28 37.46 37.46 37.38 37.38 10.0K
15:29 37.37 37.39 37.35 37.39 10.5K
15:30 37.39 37.39 37.27 37.30 28.9K
15:31 37.31 37.32 37.27 37.27 4.6K
15:32 37.26 37.26 37.24 37.25 15.6K
15:33 37.24 37.30 37.23 37.30 16.9K
15:34 37.26 37.27 37.22 37.25 24.6K
15:35 37.23 37.33 37.23 37.33 15.1K
15:36 37.33 37.34 37.31 37.34 9.5K
15:37 37.33 37.34 37.29 37.29 24.2K
15:38 37.29 37.35 37.29 37.35 21.9K
15:39 37.38 37.39 37.37 37.38 10.2K
15:40 37.38 37.41 37.38 37.39 3.7K
15:41 37.39 37.39 37.33 37.36 8.4K
15:42 37.34 37.42 37.33 37.42 17.5K
15:43 37.40 37.42 37.37 37.37 12.0K
15:44 37.38 37.38 37.35 37.35 6.6K
15:45 37.39 37.39 37.34 37.34 8.6K
15:46 37.30 37.36 37.30 37.30 13.0K
15:47 37.31 37.31 37.24 37.24 8.1K
15:48 37.26 37.30 37.26 37.29 5.1K
15:49 37.31 37.36 37.31 37.32 15.6K
15:50 37.33 37.35 37.33 37.34 8.6K
15:51 37.35 37.42 37.34 37.35 13.8K
15:52 37.34 37.35 37.31 37.33 17.7K
15:53 37.34 37.39 37.34 37.39 15.0K
15:54 37.40 37.40 37.30 37.30 9.4K
15:55 37.33 37.35 37.29 37.31 10.7K
15:56 37.31 37.35 37.31 37.35 11.3K
15:57 37.35 37.36 37.34 37.35 8.7K
15:58 37.36 37.41 37.34 37.40 16.9K
15:59 37.39 37.39 37.33 37.38 114.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし