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 41.81 41.83 41.70 41.70 106.1K
09:31 41.66 41.75 41.60 41.72 15.5K
09:32 41.69 41.69 41.58 41.64 10.0K
09:33 41.63 41.78 41.63 41.76 6.8K
09:34 41.74 41.75 41.72 41.72 13.8K
09:35 41.75 41.80 41.74 41.77 12.0K
09:36 41.76 41.98 41.76 41.96 18.7K
09:37 41.90 42.05 41.90 42.05 29.6K
09:38 42.09 42.09 41.94 42.02 24.2K
09:39 42.03 42.03 41.86 41.88 12.4K
09:40 41.91 41.93 41.80 41.80 14.7K
09:41 41.82 41.82 41.70 41.77 43.7K
09:42 41.80 41.97 41.77 41.97 3.3K
09:43 41.91 41.91 41.80 41.80 18.0K
09:44 41.78 41.78 41.71 41.72 6.2K
09:45 41.73 41.73 41.57 41.57 15.9K
09:46 41.57 41.63 41.54 41.54 12.4K
09:47 41.50 41.52 41.47 41.48 8.2K
09:48 41.51 41.52 41.51 41.52 4.3K
09:49 41.53 41.55 41.53 41.55 8.4K
09:50 41.37 41.41 41.37 41.41 5.9K
09:51 41.38 41.38 41.26 41.27 18.4K
09:52 41.26 41.32 41.24 41.29 11.3K
09:53 41.30 41.35 41.19 41.24 42.7K
09:54 41.24 41.29 41.24 41.28 5.5K
09:55 41.29 41.40 41.29 41.34 7.3K
09:56 41.36 41.36 41.25 41.36 13.2K
09:57 41.41 41.44 41.40 41.40 11.9K
09:58 41.37 41.39 41.36 41.39 2.9K
09:59 41.28 41.33 41.25 41.28 4.9K
10:00 41.25 41.38 41.25 41.38 5.7K
10:01 41.44 41.44 41.33 41.37 5.9K
10:02 41.38 41.45 41.38 41.44 4.2K
10:03 41.45 41.52 41.45 41.46 9.0K
10:04 41.46 41.46 41.42 41.42 4.7K
10:05 41.31 41.31 41.29 41.29 4.7K
10:06 41.19 41.22 41.16 41.20 8.8K
10:07 41.22 41.27 41.22 41.27 4.4K
10:08 41.22 41.23 41.11 41.11 12.5K
10:09 41.13 41.16 41.10 41.10 19.5K
10:10 41.11 41.15 41.10 41.10 5.8K
10:11 41.09 41.11 41.05 41.05 11.3K
10:12 41.08 41.12 41.06 41.12 8.5K
10:13 41.11 41.15 41.11 41.15 2.2K
10:14 41.15 41.21 41.15 41.21 4.1K
10:15 41.18 41.18 41.13 41.13 7.2K
10:16 41.15 41.15 40.99 41.00 41.6K
10:17 41.04 41.08 41.01 41.08 1.5K
10:18 41.21 41.21 41.14 41.14 1.2K
10:19 41.19 41.30 41.19 41.29 13.3K
10:20 41.29 41.35 41.23 41.35 16.9K
10:21 41.35 41.37 41.33 41.35 9.0K
10:22 41.37 41.37 41.32 41.37 4.7K
10:23 41.41 41.43 41.40 41.41 4.0K
10:24 41.45 41.45 41.41 41.42 4.0K
10:25 41.41 41.41 41.38 41.38 6.9K
10:26 41.40 41.40 41.36 41.36 6.0K
10:27 41.40 41.47 41.40 41.46 2.2K
10:28 41.49 41.51 41.49 41.50 2.5K
10:29 41.51 41.54 41.50 41.53 11.6K
10:30 41.56 41.67 41.56 41.64 15.3K
10:31 41.65 41.77 41.65 41.77 5.3K
10:32 41.75 41.76 41.71 41.76 12.4K
10:33 41.74 41.90 41.74 41.87 43.8K
10:34 41.86 41.93 41.84 41.93 3.6K
10:35 41.85 41.85 41.80 41.85 11.0K
10:36 41.87 41.87 41.82 41.82 10.9K
10:37 41.80 41.84 41.80 41.84 17.7K
10:38 41.83 41.99 41.83 41.95 5.3K
10:39 42.01 42.06 42.00 42.00 22.1K
10:40 41.99 41.99 41.99 41.99 4.8K
10:41 41.91 41.99 41.88 41.99 8.1K
10:42 41.96 42.00 41.94 42.00 13.0K
10:43 41.99 42.03 41.98 42.01 17.1K
10:44 42.04 42.04 41.99 42.02 4.0K
10:45 42.00 42.12 42.00 42.10 7.4K
10:46 42.14 42.14 41.92 41.96 6.6K
10:47 41.99 42.10 41.99 42.10 21.0K
10:48 42.12 42.12 42.08 42.11 8.6K
10:49 42.11 42.21 42.11 42.21 15.7K
10:50 42.21 42.21 42.19 42.20 6.0K
10:51 42.25 42.28 42.18 42.18 17.6K
10:52 42.20 42.21 42.15 42.16 5.1K
10:53 42.15 42.15 42.04 42.04 15.3K
10:54 42.09 42.09 42.05 42.07 3.7K
10:55 42.07 42.07 42.01 42.01 19.9K
10:56 42.03 42.07 42.03 42.07 3.6K
10:57 42.06 42.06 42.00 42.03 1.7K
10:58 42.04 42.11 42.04 42.11 7.5K
10:59 42.12 42.12 42.12 42.12 2.2K
11:00 42.03 42.13 42.00 42.13 7.7K
11:01 42.12 42.21 42.10 42.21 3.6K
11:02 42.19 42.19 42.15 42.15 20.7K
11:03 42.20 42.21 42.20 42.21 3.1K
11:04 42.31 42.31 42.28 42.31 5.9K
11:05 42.37 42.44 42.36 42.42 7.1K
11:06 42.41 42.63 42.41 42.63 23.1K
11:07 42.66 42.69 42.64 42.66 53.4K
11:08 42.66 42.67 42.59 42.67 18.1K
11:09 42.63 42.70 42.63 42.64 7.9K
11:10 42.60 42.60 42.55 42.58 12.0K
11:11 42.61 42.61 42.54 42.54 6.8K
11:12 42.60 42.65 42.59 42.60 3.8K
11:13 42.58 42.58 42.56 42.56 2.1K
11:14 42.54 42.60 42.54 42.60 1.2K
11:15 42.61 42.69 42.61 42.69 10.1K
11:16 42.74 42.76 42.72 42.72 14.3K
11:17 42.70 42.75 42.67 42.75 12.5K
11:18 42.77 42.84 42.73 42.82 61.3K
11:19 42.78 42.82 42.75 42.82 15.0K
11:20 42.85 42.90 42.80 42.90 49.8K
11:21 42.90 42.93 42.90 42.91 3.5K
11:22 42.94 42.97 42.92 42.93 16.8K
11:23 42.91 42.91 42.90 42.91 10.7K
11:24 42.95 43.00 42.87 43.00 23.6K
11:25 42.98 43.00 42.97 42.99 36.1K
11:26 42.95 43.02 42.95 43.02 7.2K
11:27 43.01 43.01 42.96 42.96 8.4K
11:28 42.94 42.98 42.94 42.98 14.1K
11:29 42.96 43.00 42.93 42.93 14.6K
11:30 42.92 42.93 42.89 42.89 16.3K
11:31 42.83 42.93 42.83 42.93 14.9K
11:32 42.91 42.94 42.91 42.94 10.4K
11:33 42.93 42.96 42.85 42.85 3.3K
11:34 42.82 42.93 42.81 42.87 8.7K
11:35 42.92 42.92 42.91 42.91 1.3K
11:36 42.85 42.85 42.79 42.82 14.2K
11:37 42.85 42.89 42.85 42.89 3.6K
11:38 42.92 42.92 42.90 42.92 8.3K
11:39 42.93 42.93 42.82 42.82 3.9K
11:40 42.83 42.91 42.83 42.89 3.6K
11:41 42.90 42.92 42.86 42.92 3.7K
11:42 42.94 42.94 42.92 42.92 0.9K
11:43 42.90 42.90 42.88 42.90 0.9K
11:44 42.90 42.90 42.86 42.86 0.6K
11:45 42.91 42.91 42.91 42.91 4.4K
11:46 42.85 42.85 42.77 42.77 3.7K
11:47 42.78 42.82 42.78 42.82 2.5K
11:48 42.73 42.74 42.72 42.72 9.7K
11:49 42.71 42.71 42.67 42.67 4.1K
11:50 42.71 42.72 42.71 42.71 15.5K
11:51 42.73 42.73 42.68 42.68 11.0K
11:52 42.69 42.69 42.65 42.67 9.1K
11:53 42.62 42.62 42.51 42.51 10.8K
11:54 42.57 42.57 42.57 42.57 1.0K
11:55 42.58 42.58 42.55 42.55 0.8K
11:56 42.60 42.60 42.53 42.53 4.2K
11:57 42.53 42.53 42.50 42.50 3.4K
11:58 42.48 42.54 42.48 42.49 3.4K
12:00 42.52 42.52 42.52 42.52 0.9K
12:01 42.63 42.63 42.60 42.60 0.4K
12:02 42.64 42.77 42.64 42.72 4.7K
12:03 42.72 42.79 42.72 42.73 13.9K
12:04 42.72 42.75 42.72 42.75 4.4K
12:05 42.77 42.77 42.73 42.73 1.2K
12:06 42.76 42.76 42.72 42.72 3.0K
12:07 42.69 42.69 42.65 42.66 2.6K
12:08 42.61 42.63 42.61 42.63 2.1K
12:09 42.68 42.72 42.68 42.68 10.8K
12:10 42.69 42.77 42.69 42.77 4.3K
12:11 42.79 42.82 42.77 42.82 3.0K
12:12 42.82 42.82 42.81 42.81 1.6K
12:14 42.81 42.85 42.81 42.85 3.0K
12:15 42.94 42.94 42.92 42.92 1.1K
12:16 42.90 42.97 42.90 42.97 8.3K
12:17 43.00 43.15 43.00 43.15 56.0K
12:18 43.12 43.13 43.09 43.09 22.8K
12:19 43.10 43.19 43.10 43.17 4.8K
12:20 43.19 43.23 43.19 43.21 20.9K
12:21 43.22 43.24 43.22 43.24 5.5K
12:22 43.19 43.19 43.15 43.15 17.8K
12:23 43.13 43.18 43.12 43.18 7.9K
12:24 43.17 43.17 43.12 43.12 1.0K
12:25 43.07 43.13 43.07 43.13 6.8K
12:26 43.07 43.14 43.07 43.14 2.8K
12:27 43.14 43.15 43.06 43.09 1.6K
12:28 43.14 43.15 43.14 43.15 3.4K
12:29 43.21 43.26 43.21 43.23 1.5K
12:30 43.22 43.22 43.18 43.18 23.8K
12:31 43.12 43.14 43.11 43.11 10.3K
12:32 43.13 43.13 43.08 43.08 13.4K
12:33 43.03 43.10 43.03 43.05 2.9K
12:34 43.06 43.07 43.05 43.05 1.0K
12:35 43.02 43.05 43.00 43.05 5.0K
12:36 43.03 43.03 42.97 42.97 2.2K
12:37 42.98 42.98 42.98 42.98 0.7K
12:38 42.94 42.94 42.93 42.93 4.8K
12:39 42.94 42.97 42.94 42.97 5.6K
12:40 42.98 42.98 42.94 42.94 2.6K
12:41 42.97 42.97 42.95 42.96 1.3K
12:42 42.92 42.97 42.92 42.96 4.9K
12:43 42.99 43.05 42.99 43.01 3.9K
12:44 43.03 43.04 43.01 43.01 4.0K
12:45 43.04 43.04 43.04 43.04 0.2K
12:46 43.09 43.09 43.09 43.09 1.5K
12:47 43.08 43.15 43.08 43.13 4.8K
12:48 43.08 43.08 43.04 43.04 2.4K
12:49 43.02 43.02 43.00 43.00 2.3K
12:50 43.09 43.09 43.09 43.09 1.4K
12:51 43.06 43.08 43.04 43.08 3.4K
12:52 43.07 43.07 43.07 43.07 0.5K
12:53 43.05 43.07 43.05 43.06 7.2K
12:54 43.06 43.09 43.02 43.09 1.5K
12:55 43.05 43.05 42.99 42.99 20.2K
12:56 42.97 42.97 42.95 42.95 3.8K
12:57 42.93 42.93 42.93 42.93 7.2K
12:58 42.92 42.94 42.92 42.94 1.5K
12:59 42.93 42.97 42.93 42.97 16.9K
13:00 42.97 42.97 42.95 42.95 0.7K
13:01 43.01 43.03 43.01 43.03 13.8K
13:02 43.02 43.12 43.02 43.12 1.2K
13:03 43.08 43.08 43.08 43.08 0.7K
13:04 43.07 43.12 43.07 43.12 6.3K
13:05 43.07 43.07 43.07 43.07 0.9K
13:07 43.06 43.09 43.06 43.09 2.0K
13:08 43.08 43.19 43.08 43.19 1.6K
13:09 43.18 43.18 43.18 43.18 1.3K
13:10 43.12 43.12 43.12 43.12 0.8K
13:11 43.23 43.23 43.23 43.23 0.5K
13:12 43.19 43.24 43.18 43.18 20.7K
13:13 43.17 43.17 43.16 43.16 0.4K
13:14 43.07 43.07 43.05 43.05 2.9K
13:15 43.06 43.08 43.04 43.07 11.4K
13:16 43.07 43.11 43.07 43.11 2.4K
13:17 43.10 43.10 43.02 43.02 1.0K
13:18 43.02 43.03 43.02 43.03 1.9K
13:20 43.18 43.18 43.18 43.18 0.2K
13:21 43.17 43.17 43.16 43.16 3.6K
13:22 43.13 43.13 43.10 43.10 1.9K
13:23 43.08 43.10 43.05 43.05 1.7K
13:24 43.07 43.11 43.07 43.10 1.4K
13:27 43.04 43.04 43.03 43.03 1.9K
13:29 43.05 43.05 43.05 43.05 1.4K
13:30 43.04 43.04 43.03 43.04 1.1K
13:31 43.06 43.06 42.97 42.97 4.3K
13:32 43.03 43.03 43.03 43.03 2.3K
13:33 43.02 43.03 43.02 43.03 3.4K
13:34 43.03 43.05 43.03 43.05 1.3K
13:35 43.05 43.09 43.05 43.09 0.7K
13:36 43.10 43.10 43.10 43.10 0.3K
13:37 43.09 43.12 43.09 43.12 1.3K
13:38 43.09 43.09 43.09 43.09 0.7K
13:39 43.13 43.15 43.13 43.15 1.7K
13:40 43.13 43.13 43.12 43.12 2.9K
13:41 43.14 43.20 43.14 43.20 13.1K
13:42 43.22 43.22 43.22 43.22 3.1K
13:43 43.22 43.29 43.22 43.25 15.3K
13:44 43.26 43.42 43.26 43.42 34.6K
13:45 43.42 43.56 43.42 43.53 50.8K
13:46 43.50 43.51 43.45 43.46 25.1K
13:47 43.43 43.43 43.43 43.43 5.1K
13:48 43.42 43.42 43.36 43.36 4.1K
13:49 43.34 43.35 43.34 43.35 0.6K
13:50 43.37 43.37 43.33 43.34 4.6K
13:51 43.43 43.43 43.37 43.37 6.1K
13:52 43.37 43.47 43.37 43.47 7.4K
13:53 43.45 43.46 43.44 43.46 4.5K
13:54 43.48 43.48 43.41 43.41 5.4K
13:55 43.40 43.41 43.37 43.37 3.6K
13:56 43.40 43.40 43.40 43.40 4.0K
13:57 43.39 43.43 43.39 43.43 7.8K
13:58 43.43 43.46 43.42 43.42 6.0K
13:59 43.44 43.44 43.38 43.38 1.3K
14:00 43.38 43.39 43.34 43.34 2.2K
14:01 43.37 43.37 43.37 43.37 2.9K
14:02 43.25 43.26 43.17 43.17 44.1K
14:03 43.11 43.11 43.01 43.03 1.8K
14:04 43.03 43.03 43.03 43.03 7.0K
14:05 43.02 43.02 43.02 43.02 0.7K
14:06 42.97 42.97 42.85 42.85 4.1K
14:07 42.88 42.88 42.85 42.87 1.6K
14:08 42.88 42.92 42.88 42.92 12.4K
14:09 42.96 42.96 42.96 42.96 0.5K
14:10 42.95 43.05 42.94 43.05 2.5K
14:11 43.06 43.06 42.96 42.96 4.9K
14:12 42.93 42.93 42.93 42.93 0.6K
14:13 42.86 42.90 42.86 42.87 1.5K
14:14 42.92 42.92 42.83 42.83 1.4K
14:15 42.83 42.83 42.70 42.70 14.6K
14:16 42.74 42.80 42.74 42.80 1.3K
14:17 42.81 42.82 42.81 42.82 0.8K
14:18 42.86 42.86 42.81 42.81 1.3K
14:19 42.79 42.79 42.73 42.73 3.9K
14:20 42.79 42.79 42.79 42.79 0.6K
14:21 42.75 42.77 42.75 42.76 2.1K
14:22 42.75 42.75 42.69 42.69 2.7K
14:23 42.69 42.72 42.69 42.69 4.2K
14:24 42.74 42.74 42.74 42.74 0.4K
14:25 42.67 42.67 42.67 42.67 1.1K
14:26 42.73 42.73 42.69 42.69 2.4K
14:27 42.72 42.72 42.71 42.71 3.9K
14:28 42.69 42.71 42.69 42.69 3.5K
14:30 42.75 42.76 42.71 42.72 2.9K
14:31 42.69 42.69 42.66 42.68 3.9K
14:32 42.64 42.64 42.57 42.57 3.0K
14:33 42.64 42.64 42.64 42.64 5.9K
14:34 42.66 42.74 42.65 42.72 3.2K
14:35 42.69 42.72 42.67 42.67 2.4K
14:36 42.81 42.81 42.81 42.81 5.9K
14:37 42.80 42.80 42.78 42.78 2.4K
14:38 42.81 42.83 42.81 42.83 1.5K
14:39 42.84 42.84 42.84 42.84 1.5K
14:40 42.87 42.87 42.85 42.85 0.4K
14:41 42.87 42.88 42.85 42.85 3.4K
14:43 42.93 42.93 42.93 42.93 1.5K
14:44 42.91 42.91 42.91 42.91 0.8K
14:45 42.90 42.90 42.90 42.90 1.3K
14:46 42.94 42.97 42.94 42.96 4.7K
14:47 43.03 43.03 43.03 43.03 0.3K
14:48 43.00 43.01 42.99 42.99 54.8K
14:49 42.98 43.03 42.98 43.03 6.6K
14:50 43.00 43.01 42.94 42.94 5.0K
14:51 42.98 43.00 42.98 43.00 0.6K
14:52 42.98 42.98 42.98 42.98 1.5K
14:53 42.97 43.00 42.96 42.96 0.8K
14:54 42.96 43.03 42.96 43.02 36.5K
14:55 43.03 43.03 43.03 43.03 1.0K
14:56 43.02 43.02 42.97 42.97 5.0K
14:57 42.96 42.96 42.96 42.96 0.7K
14:58 42.98 42.98 42.91 42.91 0.7K
14:59 42.90 42.90 42.88 42.89 13.5K
15:00 42.87 42.87 42.87 42.87 0.7K
15:03 42.92 42.95 42.92 42.95 0.4K
15:04 42.95 42.95 42.94 42.94 3.7K
15:05 42.97 42.97 42.97 42.97 1.3K
15:06 43.00 43.00 43.00 43.00 5.4K
15:08 42.98 42.98 42.98 42.98 1.1K
15:09 42.96 42.96 42.94 42.94 2.4K
15:10 43.00 43.02 43.00 43.02 1.3K
15:11 43.06 43.14 43.04 43.14 54.4K
15:12 43.10 43.10 43.08 43.10 3.8K
15:13 43.08 43.08 43.05 43.05 3.0K
15:14 43.09 43.09 43.06 43.06 0.4K
15:16 43.06 43.06 43.02 43.02 12.5K
15:17 43.03 43.10 43.03 43.10 3.4K
15:18 43.06 43.11 43.05 43.11 2.5K
15:20 43.07 43.11 43.07 43.10 2.9K
15:21 43.12 43.18 43.12 43.17 19.9K
15:22 43.21 43.21 43.20 43.21 2.3K
15:23 43.31 43.35 43.31 43.33 8.5K
15:24 43.33 43.41 43.33 43.40 9.4K
15:25 43.36 43.37 43.32 43.32 4.8K
15:26 43.36 43.37 43.27 43.27 5.9K
15:27 43.23 43.23 43.23 43.23 2.7K
15:28 43.23 43.25 43.23 43.23 3.6K
15:29 43.23 43.28 43.23 43.28 1.0K
15:30 43.27 43.29 43.27 43.29 0.4K
15:31 43.24 43.31 43.24 43.29 11.7K
15:32 43.33 43.35 43.28 43.28 2.5K
15:33 43.28 43.28 43.24 43.24 4.7K
15:34 43.23 43.23 43.23 43.23 2.6K
15:35 43.23 43.26 43.23 43.26 10.8K
15:36 43.23 43.23 43.21 43.23 1.3K
15:37 43.19 43.21 43.19 43.21 5.1K
15:39 43.22 43.22 43.19 43.19 3.8K
15:40 43.20 43.22 43.20 43.20 4.4K
15:41 43.20 43.21 43.17 43.18 7.3K
15:42 43.19 43.20 43.18 43.20 4.7K
15:43 43.27 43.29 43.27 43.29 1.4K
15:44 43.28 43.31 43.27 43.27 3.8K
15:45 43.33 43.33 43.31 43.31 7.9K
15:46 43.30 43.30 43.28 43.29 6.2K
15:47 43.27 43.29 43.27 43.28 6.1K
15:48 43.33 43.35 43.32 43.35 2.4K
15:49 43.32 43.38 43.32 43.38 4.0K
15:50 43.40 43.41 43.38 43.41 6.5K
15:51 43.43 43.43 43.37 43.38 2.9K
15:52 43.35 43.38 43.35 43.38 7.0K
15:53 43.37 43.42 43.37 43.42 4.8K
15:54 43.41 43.43 43.40 43.41 12.8K
15:55 43.42 43.46 43.40 43.41 12.6K
15:56 43.39 43.44 43.39 43.42 11.9K
15:57 43.46 43.46 43.43 43.44 12.3K
15:58 43.45 43.48 43.44 43.44 10.3K
15:59 43.44 43.45 43.39 43.44 79.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし