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 37.50 37.52 37.50 37.52 48.6K
09:31 37.53 37.58 37.53 37.55 4.8K
09:32 37.55 37.55 37.47 37.47 11.1K
09:33 37.50 37.57 37.50 37.57 7.8K
09:34 37.57 37.59 37.57 37.59 15.6K
09:35 37.66 37.67 37.64 37.67 11.1K
09:36 37.60 37.62 37.60 37.62 3.8K
09:37 37.63 37.65 37.63 37.63 4.0K
09:38 37.66 37.67 37.66 37.67 1.9K
09:39 37.68 37.72 37.65 37.65 20.6K
09:40 37.67 37.67 37.66 37.67 1.7K
09:41 37.67 37.70 37.67 37.69 9.6K
09:42 37.69 37.69 37.60 37.60 20.1K
09:43 37.61 37.67 37.60 37.67 3.8K
09:44 37.66 37.66 37.65 37.65 5.6K
09:45 37.68 37.71 37.68 37.71 13.6K
09:46 37.72 37.73 37.71 37.73 1.3K
09:47 37.72 37.73 37.66 37.66 17.7K
09:48 37.65 37.68 37.64 37.67 7.7K
09:49 37.61 37.61 37.61 37.61 4.1K
09:50 37.59 37.59 37.57 37.57 3.3K
09:51 37.55 37.58 37.55 37.56 3.5K
09:52 37.58 37.59 37.58 37.59 3.2K
09:53 37.56 37.60 37.56 37.58 6.1K
09:54 37.57 37.57 37.56 37.56 1.2K
09:55 37.59 37.59 37.58 37.58 1.1K
09:56 37.56 37.57 37.55 37.55 0.5K
09:57 37.64 37.68 37.64 37.68 11.7K
09:58 37.68 37.68 37.68 37.68 0.6K
09:59 37.66 37.66 37.66 37.66 0.2K
10:00 37.66 37.66 37.61 37.62 1.5K
10:02 37.63 37.63 37.63 37.63 0.3K
10:03 37.67 37.68 37.67 37.67 6.6K
10:04 37.67 37.67 37.67 37.67 8.1K
10:05 37.66 37.72 37.66 37.71 8.0K
10:06 37.70 37.70 37.69 37.69 2.5K
10:07 37.70 37.70 37.69 37.70 2.9K
10:08 37.71 37.73 37.71 37.73 1.1K
10:09 37.74 37.76 37.73 37.76 4.7K
10:10 37.71 37.73 37.71 37.72 1.0K
10:11 37.73 37.73 37.70 37.70 1.5K
10:12 37.69 37.69 37.67 37.67 2.6K
10:13 37.71 37.72 37.71 37.72 8.2K
10:14 37.78 37.78 37.77 37.77 0.5K
10:15 37.79 37.79 37.78 37.78 16.8K
10:16 37.76 37.76 37.72 37.73 2.8K
10:17 37.74 37.74 37.69 37.69 2.2K
10:18 37.72 37.72 37.72 37.72 0.2K
10:19 37.75 37.75 37.75 37.75 1.3K
10:20 37.78 37.78 37.78 37.78 0.3K
10:21 37.82 37.84 37.81 37.84 5.3K
10:22 37.81 37.81 37.80 37.81 4.5K
10:23 37.84 37.84 37.83 37.83 2.6K
10:24 37.80 37.80 37.80 37.80 1.1K
10:25 37.79 37.79 37.75 37.78 1.5K
10:26 37.77 37.77 37.77 37.77 0.8K
10:27 37.77 37.77 37.77 37.77 0.3K
10:28 37.75 37.75 37.75 37.75 2.0K
10:29 37.72 37.73 37.69 37.69 2.7K
10:30 37.75 37.76 37.75 37.76 0.8K
10:31 37.79 37.80 37.79 37.80 3.7K
10:32 37.79 37.79 37.78 37.79 1.0K
10:33 37.79 37.81 37.79 37.81 1.6K
10:34 37.80 37.80 37.80 37.80 3.8K
10:35 37.78 37.78 37.77 37.77 2.0K
10:36 37.73 37.77 37.73 37.77 2.1K
10:37 37.80 37.82 37.80 37.82 0.6K
10:38 37.82 37.82 37.82 37.82 1.4K
10:39 37.80 37.80 37.80 37.80 1.3K
10:40 37.85 37.85 37.85 37.85 1.3K
10:41 37.89 37.89 37.88 37.88 2.6K
10:42 37.90 37.91 37.88 37.89 9.3K
10:43 37.92 37.92 37.92 37.92 0.3K
10:44 37.92 37.93 37.92 37.93 5.2K
10:45 37.93 37.93 37.89 37.93 2.1K
10:46 37.93 37.97 37.93 37.96 8.3K
10:48 37.97 37.97 37.97 37.97 0.3K
10:49 37.96 37.97 37.96 37.96 7.5K
10:51 38.06 38.15 38.06 38.14 5.0K
10:52 38.27 38.28 38.27 38.28 10.2K
10:53 38.23 38.25 38.21 38.22 10.1K
10:54 38.24 38.24 38.22 38.22 5.8K
10:55 38.20 38.24 38.20 38.22 8.1K
10:56 38.25 38.25 38.19 38.19 5.5K
10:57 38.19 38.19 38.16 38.19 3.3K
10:58 38.18 38.19 38.18 38.19 1.0K
10:59 38.18 38.18 38.18 38.18 2.6K
11:00 38.21 38.21 38.19 38.19 4.3K
11:01 38.08 38.10 38.07 38.07 1.9K
11:02 38.06 38.09 38.06 38.08 5.7K
11:03 38.05 38.05 38.04 38.04 1.0K
11:04 38.04 38.08 38.04 38.08 2.0K
11:05 38.07 38.07 38.03 38.04 2.6K
11:06 38.04 38.04 37.92 37.92 11.9K
11:07 37.87 37.87 37.85 37.85 2.9K
11:08 37.88 37.89 37.88 37.89 21.2K
11:10 37.95 37.95 37.95 37.95 0.1K
11:11 37.95 37.95 37.93 37.93 3.1K
11:12 37.90 37.90 37.90 37.90 3.4K
11:13 37.91 37.91 37.90 37.90 0.4K
11:14 37.90 37.90 37.90 37.90 0.2K
11:15 37.87 37.90 37.87 37.90 7.5K
11:17 37.90 37.90 37.90 37.90 1.4K
11:18 37.90 37.90 37.90 37.90 0.6K
11:20 37.95 37.95 37.93 37.93 1.1K
11:21 37.96 37.96 37.94 37.94 0.4K
11:22 37.90 37.90 37.90 37.90 0.3K
11:23 37.90 37.90 37.90 37.90 1.1K
11:24 37.86 37.92 37.86 37.92 1.4K
11:25 37.93 37.93 37.93 37.93 11.8K
11:26 37.93 37.93 37.89 37.90 1.8K
11:27 37.87 37.87 37.80 37.80 15.0K
11:28 37.82 37.82 37.80 37.82 6.9K
11:29 37.80 37.80 37.80 37.80 1.1K
11:30 37.80 37.80 37.80 37.80 0.3K
11:31 37.80 37.80 37.80 37.80 2.4K
11:32 37.79 37.79 37.79 37.79 1.1K
11:33 37.79 37.83 37.76 37.83 7.0K
11:34 37.82 37.82 37.82 37.82 0.4K
11:36 37.88 37.90 37.88 37.90 1.0K
11:37 37.92 37.92 37.92 37.92 0.7K
11:38 37.93 37.93 37.93 37.92 0.3K
11:39 37.89 37.89 37.87 37.87 1.3K
11:40 37.92 37.92 37.92 37.92 0.5K
11:42 37.91 37.91 37.90 37.90 2.4K
11:43 37.90 37.90 37.87 37.87 0.9K
11:45 37.90 37.91 37.90 37.90 1.0K
11:46 37.97 37.97 37.97 37.97 0.2K
11:47 37.95 37.95 37.95 37.95 0.7K
11:48 37.93 37.95 37.93 37.95 0.5K
11:49 37.93 37.96 37.93 37.94 11.3K
11:50 37.93 37.93 37.92 37.92 0.4K
11:51 37.88 37.92 37.88 37.92 1.1K
11:52 37.94 37.94 37.94 37.94 0.5K
11:55 37.98 37.98 37.98 37.98 0.1K
11:56 37.94 37.94 37.94 37.94 0.3K
11:57 37.94 37.94 37.94 37.94 0.3K
11:58 37.94 37.96 37.94 37.96 1.3K
12:00 37.95 37.95 37.95 37.95 0.8K
12:01 37.92 37.92 37.92 37.92 0.2K
12:02 37.89 37.89 37.88 37.88 0.9K
12:03 37.85 37.88 37.85 37.88 2.2K
12:04 37.87 37.87 37.87 37.87 0.3K
12:05 37.86 37.86 37.84 37.84 6.8K
12:09 37.86 37.86 37.86 37.86 0.2K
12:10 37.86 37.86 37.86 37.86 0.2K
12:11 37.83 37.83 37.83 37.83 1.9K
12:12 37.85 37.85 37.85 37.85 1.3K
12:14 37.92 37.92 37.87 37.90 1.6K
12:15 37.88 37.88 37.88 37.88 1.4K
12:17 38.01 38.01 38.00 38.00 4.7K
12:18 38.06 38.06 38.04 38.04 0.3K
12:19 38.04 38.04 38.04 38.04 1.2K
12:21 38.04 38.12 38.04 38.10 5.0K
12:22 38.10 38.10 38.10 38.10 4.9K
12:23 38.15 38.15 38.15 38.15 1.7K
12:24 38.14 38.14 38.14 38.14 1.2K
12:25 38.07 38.09 38.07 38.09 2.4K
12:27 38.07 38.07 38.05 38.05 2.1K
12:28 37.99 37.99 37.99 37.99 2.1K
12:31 37.99 37.99 37.99 37.99 1.6K
12:34 37.99 38.01 37.99 38.01 5.3K
12:36 37.95 37.95 37.95 37.95 2.1K
12:37 37.93 37.93 37.91 37.93 5.2K
12:38 37.96 37.96 37.95 37.95 1.7K
12:39 37.92 37.94 37.92 37.94 0.6K
12:40 37.95 37.95 37.93 37.93 2.6K
12:41 37.88 37.88 37.88 37.88 2.6K
12:42 37.87 37.87 37.87 37.87 2.1K
12:44 37.87 37.87 37.85 37.85 1.8K
12:46 37.88 37.88 37.88 37.88 2.5K
12:47 37.88 37.88 37.88 37.88 0.6K
12:48 37.85 37.85 37.85 37.85 0.6K
12:51 37.90 37.90 37.90 37.90 0.2K
12:52 37.88 37.88 37.88 37.88 1.8K
12:53 37.93 37.93 37.93 37.93 0.4K
12:56 37.87 37.88 37.87 37.88 1.5K
12:57 37.88 37.89 37.88 37.89 1.3K
12:58 37.87 37.87 37.87 37.87 3.1K
13:00 37.94 37.94 37.94 37.94 0.6K
13:01 38.01 38.01 38.01 38.01 0.2K
13:02 38.00 38.00 38.00 38.00 0.1K
13:03 37.99 37.99 37.97 37.97 0.6K
13:06 37.99 37.99 37.99 37.99 0.9K
13:07 37.92 37.92 37.92 37.92 0.6K
13:09 37.92 37.93 37.92 37.93 0.3K
13:10 37.95 37.97 37.95 37.97 1.2K
13:11 37.97 37.97 37.96 37.96 3.3K
13:12 37.97 37.97 37.97 37.97 0.2K
13:13 37.95 37.95 37.95 37.95 1.3K
13:16 37.91 37.91 37.91 37.91 0.6K
13:19 38.01 38.01 38.01 38.01 1.1K
13:20 38.01 38.01 38.01 38.01 0.5K
13:21 38.06 38.06 38.06 38.06 4.4K
13:22 38.07 38.07 38.07 38.07 0.3K
13:25 38.01 38.01 38.01 38.01 6.0K
13:26 38.02 38.02 38.02 38.02 0.7K
13:27 37.98 37.99 37.98 37.99 1.1K
13:28 38.03 38.03 38.03 38.03 1.5K
13:29 38.04 38.04 38.02 38.02 4.0K
13:30 38.00 38.03 38.00 38.03 1.3K
13:31 38.00 38.00 38.00 38.00 1.7K
13:32 38.00 38.00 37.96 37.96 3.4K
13:34 38.03 38.06 38.03 38.06 0.8K
13:35 38.05 38.05 38.05 38.05 0.4K
13:36 38.06 38.06 38.06 38.06 0.8K
13:38 38.06 38.06 38.05 38.05 0.4K
13:39 38.06 38.06 38.06 38.06 0.4K
13:40 38.10 38.10 38.10 38.10 0.9K
13:41 38.08 38.08 38.08 38.08 1.2K
13:42 38.12 38.12 38.12 38.12 0.3K
13:43 38.12 38.12 38.12 38.12 0.3K
13:45 38.08 38.09 38.08 38.09 2.0K
13:47 38.00 38.01 38.00 38.00 3.1K
13:48 37.99 37.99 37.99 37.99 3.0K
13:50 38.00 38.00 38.00 38.00 0.3K
13:51 38.04 38.04 38.04 38.04 1.8K
13:52 38.05 38.05 38.05 38.05 0.4K
13:53 38.04 38.08 38.04 38.08 1.9K
13:54 38.06 38.06 38.06 38.06 1.2K
13:55 38.05 38.05 38.05 38.05 3.0K
13:56 38.08 38.08 38.06 38.07 3.1K
13:57 38.09 38.09 38.09 38.09 1.1K
13:59 38.07 38.09 38.07 38.09 3.6K
14:00 38.09 38.16 38.09 38.11 2.2K
14:01 38.05 38.05 37.88 37.88 1.8K
14:02 37.81 37.81 37.81 37.81 4.6K
14:03 37.84 37.84 37.84 37.84 1.0K
14:04 37.93 37.94 37.93 37.94 0.6K
14:05 37.95 37.97 37.93 37.93 2.1K
14:06 37.93 37.93 37.93 37.93 0.5K
14:07 37.92 37.92 37.88 37.88 1.8K
14:08 37.94 37.94 37.94 37.94 0.3K
14:09 37.92 38.06 37.92 38.06 12.3K
14:12 38.04 38.04 38.03 38.03 1.3K
14:13 38.06 38.08 38.05 38.07 2.0K
14:16 37.97 37.98 37.96 37.98 23.1K
14:17 37.98 38.00 37.97 38.00 3.2K
14:18 38.03 38.03 38.02 38.02 2.7K
14:20 38.03 38.06 38.03 38.06 1.6K
14:21 38.04 38.04 38.04 38.04 3.5K
14:22 38.04 38.06 38.04 38.06 8.9K
14:23 38.10 38.10 38.10 38.10 0.9K
14:25 37.99 37.99 37.94 37.94 4.8K
14:26 37.97 37.99 37.97 37.99 0.8K
14:27 38.11 38.11 38.04 38.04 1.2K
14:28 38.05 38.05 37.99 37.99 0.7K
14:29 38.04 38.06 38.02 38.02 1.0K
14:30 38.05 38.05 38.05 38.05 0.5K
14:32 38.08 38.08 37.99 38.03 11.1K
14:34 38.08 38.10 38.05 38.05 3.5K
14:35 38.08 38.12 38.08 38.10 1.2K
14:36 38.08 38.08 37.96 37.96 10.5K
14:37 37.97 38.03 37.93 37.93 3.6K
14:38 37.98 37.98 37.97 37.97 0.5K
14:39 37.97 37.97 37.97 37.97 1.9K
14:40 37.81 37.84 37.81 37.84 1.1K
14:41 37.82 37.82 37.82 37.82 1.2K
14:42 37.82 37.87 37.81 37.87 2.2K
14:43 37.81 37.81 37.81 37.81 1.4K
14:44 37.89 37.89 37.89 37.89 0.3K
14:46 37.90 37.90 37.79 37.78 2.0K
14:47 37.78 37.78 37.76 37.76 11.2K
14:48 37.73 37.73 37.66 37.66 7.9K
14:49 37.62 37.62 37.62 37.62 1.1K
14:50 37.61 37.61 37.51 37.51 11.1K
14:51 37.53 37.54 37.53 37.54 5.5K
14:52 37.59 37.60 37.59 37.60 5.9K
14:53 37.55 37.58 37.53 37.58 5.5K
14:54 37.57 37.57 37.57 37.57 0.4K
14:55 37.56 37.56 37.50 37.50 3.8K
14:56 37.49 37.49 37.43 37.43 4.0K
14:57 37.41 37.45 37.40 37.45 7.4K
14:58 37.42 37.42 37.35 37.38 2.7K
14:59 37.36 37.36 37.33 37.34 1.5K
15:00 37.32 37.32 37.25 37.24 7.7K
15:01 37.23 37.23 37.19 37.20 5.5K
15:02 37.24 37.24 37.17 37.22 28.0K
15:03 37.19 37.21 37.19 37.20 2.7K
15:04 37.14 37.15 37.04 37.04 51.4K
15:05 37.07 37.07 36.89 36.89 23.2K
15:06 36.87 36.90 36.73 36.84 25.7K
15:07 36.88 36.90 36.85 36.85 16.5K
15:08 36.86 36.87 36.75 36.83 34.2K
15:09 36.88 36.89 36.83 36.85 60.4K
15:10 36.83 36.87 36.80 36.85 6.9K
15:11 36.81 36.85 36.79 36.81 7.1K
15:12 36.84 36.90 36.84 36.88 3.0K
15:13 36.91 37.03 36.91 37.03 6.1K
15:14 37.04 37.12 37.04 37.12 17.1K
15:15 37.07 37.13 37.07 37.13 2.9K
15:16 37.16 37.17 37.09 37.09 1.5K
15:17 37.08 37.09 37.08 37.09 0.8K
15:19 37.07 37.07 37.07 37.07 0.4K
15:20 37.10 37.10 37.06 37.07 2.2K
15:21 37.08 37.08 37.08 37.08 2.4K
15:22 37.02 37.07 37.02 37.04 4.2K
15:23 37.01 37.04 37.01 37.04 2.5K
15:24 37.04 37.07 37.04 37.07 3.7K
15:25 37.08 37.11 37.08 37.11 2.9K
15:26 37.09 37.09 37.09 37.09 0.6K
15:27 37.12 37.13 37.11 37.11 5.3K
15:28 37.15 37.18 37.15 37.17 1.7K
15:29 37.17 37.19 37.16 37.18 18.4K
15:30 37.18 37.21 37.17 37.21 3.4K
15:31 37.19 37.21 37.19 37.20 2.5K
15:32 37.20 37.21 37.20 37.21 1.9K
15:33 37.13 37.18 37.11 37.18 2.8K
15:34 37.20 37.20 37.20 37.20 1.3K
15:35 37.17 37.19 37.17 37.19 2.4K
15:36 37.18 37.19 37.13 37.15 4.6K
15:37 37.14 37.14 37.14 37.14 3.4K
15:38 37.15 37.15 37.15 37.15 0.2K
15:39 37.17 37.20 37.16 37.20 1.5K
15:40 37.19 37.20 37.19 37.20 6.7K
15:41 37.25 37.25 37.25 37.25 0.5K
15:42 37.30 37.35 37.29 37.32 14.2K
15:43 37.31 37.35 37.31 37.35 2.1K
15:44 37.38 37.42 37.36 37.41 6.8K
15:45 37.39 37.41 37.37 37.41 4.8K
15:46 37.41 37.42 37.35 37.39 10.0K
15:47 37.42 37.45 37.42 37.45 1.9K
15:48 37.48 37.51 37.48 37.51 4.7K
15:49 37.54 37.59 37.54 37.54 8.1K
15:50 37.58 37.67 37.58 37.66 7.8K
15:51 37.60 37.61 37.57 37.59 13.5K
15:52 37.59 37.59 37.55 37.57 12.5K
15:53 37.54 37.59 37.54 37.59 31.5K
15:54 37.62 37.64 37.59 37.60 7.7K
15:55 37.58 37.58 37.54 37.57 18.2K
15:56 37.58 37.60 37.57 37.60 8.5K
15:57 37.58 37.61 37.58 37.60 4.4K
15:58 37.60 37.62 37.60 37.62 3.7K
15:59 37.59 37.60 37.54 37.56 48.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし