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 45.18 45.21 45.12 45.12 66.0K
09:31 45.14 45.22 45.14 45.22 11.1K
09:32 45.21 45.21 45.16 45.19 3.4K
09:33 45.16 45.24 45.16 45.24 1.9K
09:34 45.24 45.24 45.17 45.17 5.7K
09:35 45.17 45.17 45.12 45.12 1.3K
09:36 45.13 45.15 45.09 45.09 14.5K
09:37 45.07 45.09 45.07 45.08 5.3K
09:38 45.07 45.07 45.05 45.06 7.3K
09:39 45.04 45.09 45.02 45.07 8.2K
09:40 45.06 45.09 45.04 45.09 7.3K
09:41 45.07 45.09 45.06 45.08 12.4K
09:42 45.10 45.10 45.09 45.09 3.8K
09:43 45.11 45.11 45.08 45.08 9.0K
09:44 45.10 45.15 45.09 45.15 6.8K
09:45 45.12 45.13 45.10 45.13 5.0K
09:46 45.14 45.14 45.09 45.11 4.8K
09:47 45.15 45.16 45.14 45.16 9.6K
09:48 45.20 45.20 45.18 45.18 7.2K
09:49 45.17 45.19 45.17 45.17 6.7K
09:50 45.15 45.15 45.13 45.15 5.8K
09:51 45.15 45.15 45.09 45.09 10.4K
09:52 45.09 45.12 45.09 45.12 2.8K
09:53 45.14 45.17 45.14 45.17 3.2K
09:54 45.18 45.26 45.18 45.26 26.1K
09:55 45.27 45.39 45.27 45.39 14.8K
09:56 45.40 45.40 45.35 45.37 25.8K
09:57 45.36 45.41 45.36 45.37 19.8K
09:58 45.37 45.41 45.37 45.39 14.5K
09:59 45.43 45.43 45.36 45.36 15.4K
10:00 45.31 45.45 45.31 45.37 18.6K
10:01 45.40 45.48 45.40 45.47 6.0K
10:02 45.44 45.45 45.41 45.45 8.4K
10:03 45.46 45.50 45.44 45.44 22.4K
10:04 45.44 45.50 45.44 45.50 18.3K
10:05 45.52 45.52 45.47 45.48 18.5K
10:06 45.51 45.53 45.47 45.47 27.3K
10:07 45.50 45.55 45.50 45.55 12.2K
10:08 45.53 45.58 45.53 45.56 10.1K
10:09 45.56 45.63 45.56 45.59 27.5K
10:10 45.57 45.62 45.54 45.62 28.3K
10:11 45.61 45.62 45.54 45.56 18.4K
10:12 45.55 45.56 45.49 45.49 21.6K
10:13 45.48 45.48 45.45 45.45 18.2K
10:14 45.45 45.45 45.42 45.44 17.6K
10:15 45.44 45.47 45.41 45.46 18.1K
10:16 45.47 45.51 45.46 45.48 8.7K
10:17 45.46 45.51 45.46 45.51 9.6K
10:18 45.51 45.57 45.51 45.57 17.4K
10:19 45.56 45.62 45.56 45.62 22.8K
10:20 45.62 45.62 45.55 45.55 19.9K
10:21 45.54 45.57 45.50 45.50 19.2K
10:22 45.51 45.55 45.51 45.52 31.0K
10:23 45.53 45.58 45.53 45.58 13.5K
10:24 45.59 45.69 45.59 45.66 26.8K
10:25 45.69 45.70 45.64 45.66 15.3K
10:26 45.66 45.66 45.62 45.62 6.2K
10:27 45.62 45.66 45.62 45.64 11.4K
10:28 45.65 45.65 45.62 45.63 19.3K
10:29 45.64 45.64 45.59 45.61 15.2K
10:30 45.60 45.64 45.60 45.63 15.3K
10:31 45.63 45.63 45.56 45.56 4.5K
10:32 45.56 45.59 45.54 45.59 8.9K
10:33 45.59 45.59 45.52 45.53 6.2K
10:34 45.52 45.53 45.50 45.50 10.5K
10:35 45.48 45.49 45.46 45.47 5.4K
10:36 45.46 45.46 45.36 45.36 7.3K
10:37 45.32 45.33 45.29 45.32 3.6K
10:38 45.33 45.33 45.29 45.29 6.0K
10:39 45.29 45.30 45.28 45.30 4.1K
10:40 45.32 45.32 45.27 45.28 8.1K
10:41 45.29 45.34 45.29 45.34 4.4K
10:42 45.34 45.34 45.29 45.32 12.7K
10:43 45.32 45.33 45.30 45.31 1.6K
10:44 45.32 45.32 45.25 45.25 2.9K
10:45 45.28 45.31 45.28 45.31 7.7K
10:46 45.32 45.34 45.32 45.34 1.1K
10:47 45.35 45.38 45.35 45.38 6.9K
10:48 45.37 45.37 45.37 45.37 5.0K
10:49 45.37 45.40 45.36 45.40 7.3K
10:50 45.41 45.43 45.39 45.41 11.9K
10:51 45.38 45.38 45.37 45.37 2.7K
10:52 45.38 45.39 45.37 45.39 1.8K
10:53 45.39 45.42 45.38 45.38 2.6K
10:54 45.40 45.40 45.38 45.39 2.4K
10:55 45.39 45.44 45.39 45.42 5.8K
10:56 45.41 45.44 45.41 45.43 11.4K
10:57 45.44 45.44 45.42 45.43 13.7K
10:58 45.44 45.44 45.43 45.43 5.7K
10:59 45.45 45.47 45.45 45.45 6.0K
11:00 45.47 45.47 45.46 45.46 1.2K
11:01 45.45 45.45 45.44 45.44 1.9K
11:02 45.44 45.44 45.40 45.41 7.4K
11:03 45.39 45.39 45.36 45.37 6.4K
11:04 45.39 45.39 45.38 45.38 3.6K
11:05 45.34 45.35 45.30 45.33 5.8K
11:06 45.30 45.33 45.29 45.29 2.7K
11:07 45.33 45.34 45.32 45.34 0.9K
11:08 45.35 45.35 45.32 45.34 1.7K
11:09 45.35 45.38 45.34 45.38 2.3K
11:10 45.40 45.41 45.38 45.39 1.1K
11:11 45.38 45.38 45.38 45.38 7.3K
11:12 45.29 45.31 45.29 45.31 2.3K
11:13 45.31 45.32 45.31 45.32 1.3K
11:14 45.31 45.32 45.31 45.31 0.8K
11:15 45.33 45.33 45.32 45.32 1.4K
11:16 45.35 45.41 45.35 45.41 2.2K
11:17 45.41 45.43 45.41 45.41 5.0K
11:18 45.39 45.39 45.39 45.39 2.3K
11:19 45.36 45.36 45.36 45.36 0.2K
11:20 45.35 45.35 45.33 45.33 3.1K
11:21 45.34 45.34 45.31 45.31 10.2K
11:22 45.32 45.32 45.29 45.31 3.2K
11:23 45.33 45.34 45.33 45.33 2.4K
11:24 45.35 45.38 45.35 45.37 3.6K
11:25 45.38 45.38 45.36 45.36 4.2K
11:26 45.35 45.35 45.33 45.33 11.1K
11:27 45.33 45.34 45.33 45.33 4.3K
11:28 45.33 45.34 45.32 45.34 4.4K
11:29 45.33 45.33 45.31 45.31 14.2K
11:30 45.29 45.30 45.25 45.26 2.6K
11:31 45.26 45.28 45.26 45.28 6.7K
11:32 45.30 45.33 45.30 45.32 5.2K
11:33 45.36 45.36 45.36 45.36 0.2K
11:34 45.36 45.38 45.36 45.38 5.4K
11:35 45.39 45.42 45.39 45.40 1.1K
11:36 45.38 45.38 45.37 45.37 2.1K
11:37 45.38 45.38 45.36 45.36 1.4K
11:38 45.38 45.40 45.38 45.39 0.5K
11:39 45.40 45.40 45.38 45.38 0.9K
11:40 45.40 45.40 45.39 45.39 0.3K
11:41 45.39 45.41 45.39 45.41 1.6K
11:42 45.40 45.40 45.37 45.37 0.8K
11:43 45.38 45.38 45.38 45.38 0.3K
11:44 45.39 45.39 45.37 45.39 0.7K
11:45 45.40 45.40 45.40 45.40 0.9K
11:46 45.40 45.40 45.38 45.38 3.8K
11:47 45.38 45.41 45.38 45.41 2.2K
11:49 45.44 45.44 45.44 45.44 2.7K
11:50 45.46 45.50 45.46 45.47 4.5K
11:51 45.48 45.49 45.47 45.47 3.7K
11:52 45.45 45.45 45.44 45.45 1.5K
11:53 45.45 45.45 45.45 45.45 1.5K
11:54 45.45 45.45 45.45 45.45 1.7K
11:55 45.46 45.46 45.46 45.46 0.8K
11:56 45.44 45.44 45.41 45.41 4.6K
11:57 45.46 45.47 45.46 45.47 6.7K
11:58 45.47 45.47 45.47 45.47 1.0K
11:59 45.41 45.41 45.41 45.41 1.2K
12:00 45.41 45.41 45.41 45.41 0.8K
12:01 45.42 45.42 45.38 45.38 2.1K
12:02 45.39 45.39 45.38 45.38 1.8K
12:03 45.39 45.39 45.34 45.35 4.7K
12:04 45.37 45.41 45.36 45.39 5.7K
12:05 45.38 45.38 45.35 45.37 8.0K
12:06 45.34 45.34 45.32 45.32 3.3K
12:07 45.33 45.33 45.31 45.31 20.6K
12:08 45.30 45.32 45.30 45.32 2.7K
12:09 45.36 45.40 45.36 45.40 5.3K
12:10 45.41 45.41 45.39 45.39 1.5K
12:11 45.41 45.42 45.40 45.40 5.8K
12:12 45.41 45.45 45.40 45.44 1.9K
12:13 45.44 45.44 45.43 45.44 1.3K
12:14 45.45 45.47 45.45 45.46 1.7K
12:15 45.47 45.49 45.45 45.46 2.0K
12:16 45.47 45.47 45.45 45.45 1.5K
12:17 45.46 45.46 45.46 45.46 1.8K
12:18 45.48 45.48 45.48 45.48 1.3K
12:19 45.49 45.49 45.48 45.49 8.1K
12:20 45.48 45.50 45.47 45.47 9.0K
12:21 45.48 45.48 45.45 45.48 3.5K
12:22 45.54 45.61 45.53 45.61 8.7K
12:23 45.61 45.64 45.58 45.61 6.6K
12:24 45.59 45.60 45.59 45.59 4.6K
12:25 45.59 45.60 45.59 45.60 6.9K
12:26 45.59 45.61 45.58 45.58 8.4K
12:27 45.60 45.68 45.59 45.64 8.6K
12:28 45.68 45.70 45.68 45.68 4.3K
12:29 45.71 45.71 45.69 45.71 2.4K
12:30 45.69 45.71 45.66 45.71 8.7K
12:31 45.70 45.75 45.70 45.70 30.0K
12:32 45.69 45.73 45.69 45.71 17.5K
12:33 45.73 45.73 45.70 45.70 10.9K
12:34 45.69 45.72 45.65 45.66 16.4K
12:35 45.65 45.65 45.59 45.59 7.0K
12:36 45.61 45.61 45.57 45.61 10.0K
12:37 45.58 45.58 45.56 45.57 9.1K
12:38 45.58 45.59 45.58 45.59 2.7K
12:39 45.58 45.58 45.57 45.57 10.7K
12:40 45.58 45.58 45.54 45.54 9.9K
12:41 45.54 45.56 45.52 45.52 6.9K
12:42 45.54 45.55 45.53 45.55 4.4K
12:44 45.59 45.59 45.59 45.59 1.9K
12:45 45.59 45.59 45.58 45.59 12.4K
12:46 45.59 45.59 45.56 45.58 1.9K
12:47 45.61 45.67 45.61 45.67 12.5K
12:48 45.68 45.68 45.65 45.65 11.3K
12:49 45.64 45.64 45.63 45.64 4.3K
12:50 45.65 45.67 45.65 45.67 5.2K
12:51 45.65 45.69 45.65 45.68 6.8K
12:52 45.68 45.71 45.68 45.68 18.5K
12:53 45.68 45.71 45.67 45.70 16.1K
12:54 45.67 45.69 45.66 45.68 22.9K
12:55 45.68 45.72 45.67 45.71 17.2K
12:56 45.71 45.74 45.71 45.74 14.6K
12:57 45.73 45.75 45.71 45.71 14.8K
12:58 45.71 45.74 45.71 45.71 10.8K
12:59 45.72 45.77 45.72 45.76 6.4K
13:00 45.76 45.77 45.76 45.77 2.5K
13:01 45.78 45.78 45.72 45.72 13.9K
13:02 45.72 45.72 45.69 45.70 9.3K
13:03 45.69 45.69 45.66 45.66 7.2K
13:04 45.67 45.69 45.66 45.67 15.9K
13:05 45.69 45.69 45.67 45.69 4.7K
13:06 45.68 45.69 45.66 45.67 10.1K
13:07 45.67 45.71 45.67 45.71 9.8K
13:08 45.71 45.73 45.71 45.73 3.8K
13:09 45.74 45.75 45.70 45.70 6.3K
13:10 45.71 45.73 45.71 45.72 2.2K
13:11 45.74 45.75 45.73 45.75 3.2K
13:12 45.76 45.77 45.76 45.77 1.0K
13:13 45.77 45.77 45.77 45.77 1.1K
13:14 45.77 45.78 45.76 45.77 11.7K
13:15 45.79 45.80 45.79 45.79 1.3K
13:16 45.78 45.78 45.77 45.78 2.4K
13:17 45.79 45.86 45.79 45.86 5.1K
13:18 45.84 45.86 45.83 45.83 6.1K
13:19 45.81 45.83 45.73 45.75 5.2K
13:20 45.75 45.80 45.75 45.80 4.0K
13:21 45.83 45.86 45.82 45.86 15.0K
13:22 45.85 45.86 45.83 45.83 15.1K
13:23 45.85 45.89 45.85 45.88 5.8K
13:24 45.86 45.88 45.86 45.87 5.3K
13:25 45.89 45.90 45.89 45.90 3.6K
13:26 45.86 45.90 45.86 45.90 15.2K
13:27 45.91 45.92 45.90 45.91 5.1K
13:28 45.91 45.94 45.90 45.92 17.6K
13:29 45.90 45.90 45.87 45.90 31.3K
13:30 45.90 45.95 45.90 45.95 3.0K
13:31 45.97 46.01 45.95 45.95 19.4K
13:32 45.93 46.00 45.93 46.00 5.0K
13:33 45.99 46.09 45.99 46.07 5.6K
13:34 46.06 46.08 46.02 46.02 2.0K
13:35 46.02 46.03 45.97 46.00 6.9K
13:36 46.01 46.06 46.01 46.05 7.4K
13:37 46.04 46.06 46.04 46.06 14.2K
13:38 46.06 46.10 46.04 46.09 12.3K
13:39 46.09 46.15 46.09 46.14 24.5K
13:40 46.10 46.13 46.09 46.09 10.9K
13:41 46.12 46.13 46.08 46.09 9.3K
13:42 46.10 46.12 46.10 46.12 3.2K
13:43 46.15 46.16 46.14 46.16 26.9K
13:44 46.20 46.22 46.18 46.20 15.8K
13:45 46.24 46.24 46.20 46.23 8.4K
13:46 46.20 46.20 46.17 46.17 8.1K
13:47 46.20 46.23 46.19 46.22 8.2K
13:48 46.23 46.27 46.23 46.26 13.8K
13:49 46.27 46.29 46.27 46.27 7.3K
13:50 46.27 46.27 46.23 46.23 14.1K
13:51 46.25 46.25 46.22 46.23 6.4K
13:52 46.23 46.24 46.21 46.21 5.4K
13:53 46.21 46.21 46.14 46.15 13.0K
13:54 46.14 46.15 46.11 46.15 4.0K
13:55 46.13 46.13 46.09 46.10 7.4K
13:56 46.08 46.10 46.08 46.10 1.9K
13:57 46.07 46.14 46.06 46.12 10.9K
13:58 46.14 46.17 46.14 46.17 1.5K
13:59 46.14 46.14 46.13 46.14 2.2K
14:00 46.12 46.12 46.09 46.11 6.1K
14:01 46.06 46.07 46.06 46.07 2.1K
14:02 46.05 46.06 46.04 46.06 5.8K
14:03 46.08 46.08 46.05 46.05 3.0K
14:04 46.08 46.08 46.02 46.02 3.1K
14:05 46.02 46.06 46.02 46.06 2.6K
14:06 46.06 46.07 46.05 46.06 1.8K
14:07 46.05 46.06 46.04 46.04 5.8K
14:08 46.06 46.06 46.05 46.06 3.2K
14:09 46.09 46.11 46.08 46.11 4.3K
14:10 46.11 46.12 46.10 46.10 1.9K
14:11 46.11 46.13 46.10 46.13 1.3K
14:13 46.14 46.14 46.13 46.14 2.7K
14:14 46.16 46.16 46.14 46.14 4.4K
14:15 46.15 46.16 46.14 46.16 3.0K
14:16 46.15 46.18 46.15 46.17 1.1K
14:17 46.17 46.19 46.17 46.19 1.6K
14:18 46.22 46.22 46.16 46.16 2.8K
14:19 46.16 46.19 46.15 46.18 15.3K
14:20 46.19 46.19 46.18 46.18 1.1K
14:21 46.19 46.21 46.19 46.21 21.5K
14:22 46.21 46.21 46.20 46.21 13.0K
14:23 46.19 46.19 46.13 46.13 9.5K
14:24 46.14 46.14 46.10 46.11 6.4K
14:25 46.15 46.17 46.15 46.17 3.8K
14:26 46.19 46.19 46.19 46.19 1.8K
14:27 46.21 46.21 46.17 46.17 1.7K
14:28 46.19 46.19 46.17 46.17 2.7K
14:30 46.20 46.21 46.19 46.20 5.3K
14:31 46.21 46.21 46.19 46.19 1.9K
14:32 46.22 46.23 46.22 46.23 4.4K
14:33 46.26 46.28 46.23 46.26 7.5K
14:34 46.26 46.29 46.25 46.28 5.4K
14:35 46.29 46.30 46.26 46.26 4.1K
14:36 46.26 46.27 46.26 46.27 2.7K
14:37 46.28 46.29 46.28 46.28 1.7K
14:38 46.28 46.29 46.26 46.29 2.6K
14:39 46.28 46.29 46.26 46.27 14.5K
14:40 46.27 46.27 46.19 46.20 5.3K
14:41 46.19 46.19 46.19 46.19 4.4K
14:42 46.20 46.21 46.20 46.21 1.7K
14:43 46.22 46.22 46.16 46.17 3.6K
14:44 46.17 46.21 46.17 46.18 4.2K
14:45 46.18 46.18 46.16 46.17 2.8K
14:46 46.18 46.20 46.16 46.20 9.4K
14:47 46.21 46.22 46.21 46.22 2.2K
14:48 46.22 46.23 46.22 46.22 0.9K
14:49 46.23 46.23 46.16 46.16 12.0K
14:50 46.17 46.18 46.17 46.18 2.4K
14:51 46.21 46.22 46.21 46.22 2.8K
14:52 46.22 46.25 46.22 46.24 10.3K
14:53 46.22 46.23 46.22 46.23 5.1K
14:54 46.24 46.25 46.24 46.25 3.6K
14:55 46.24 46.27 46.24 46.26 6.1K
14:56 46.25 46.25 46.25 46.25 1.2K
14:57 46.25 46.27 46.25 46.27 4.4K
14:58 46.26 46.26 46.26 46.26 3.3K
14:59 46.27 46.27 46.27 46.27 2.1K
15:00 46.28 46.28 46.22 46.22 8.9K
15:01 46.22 46.22 46.20 46.22 8.9K
15:02 46.21 46.22 46.21 46.21 5.5K
15:03 46.20 46.20 46.18 46.20 11.2K
15:04 46.20 46.28 46.20 46.26 6.3K
15:05 46.27 46.28 46.25 46.26 9.9K
15:06 46.26 46.26 46.23 46.24 7.1K
15:07 46.25 46.27 46.22 46.24 17.4K
15:08 46.23 46.25 46.23 46.24 6.7K
15:09 46.23 46.29 46.23 46.27 16.3K
15:10 46.27 46.28 46.26 46.26 7.4K
15:11 46.25 46.25 46.22 46.22 7.4K
15:12 46.23 46.23 46.21 46.23 15.5K
15:13 46.25 46.28 46.25 46.26 16.4K
15:14 46.22 46.22 46.20 46.21 17.0K
15:15 46.20 46.21 46.15 46.15 11.3K
15:16 46.16 46.19 46.15 46.19 6.6K
15:17 46.19 46.21 46.19 46.19 7.5K
15:18 46.19 46.20 46.19 46.20 8.6K
15:19 46.21 46.21 46.20 46.21 6.6K
15:20 46.21 46.24 46.21 46.24 11.0K
15:21 46.23 46.26 46.23 46.26 60.8K
15:22 46.25 46.26 46.24 46.25 11.1K
15:23 46.26 46.26 46.23 46.23 8.2K
15:24 46.23 46.25 46.23 46.25 16.5K
15:25 46.24 46.28 46.24 46.26 41.2K
15:26 46.26 46.28 46.26 46.28 35.2K
15:27 46.28 46.28 46.26 46.26 15.4K
15:28 46.26 46.26 46.23 46.26 14.4K
15:29 46.26 46.30 46.26 46.30 15.6K
15:30 46.31 46.32 46.29 46.29 25.0K
15:31 46.29 46.34 46.29 46.34 11.3K
15:32 46.32 46.32 46.26 46.26 16.4K
15:33 46.26 46.27 46.24 46.27 9.2K
15:34 46.29 46.29 46.29 46.29 5.6K
15:35 46.36 46.36 46.34 46.36 18.6K
15:36 46.40 46.40 46.38 46.38 12.2K
15:37 46.37 46.41 46.37 46.40 24.3K
15:38 46.43 46.43 46.43 46.43 10.1K
15:39 46.41 46.43 46.41 46.43 20.7K
15:40 46.43 46.46 46.42 46.42 14.5K
15:41 46.42 46.47 46.41 46.45 13.7K
15:42 46.45 46.51 46.45 46.50 33.1K
15:43 46.49 46.51 46.48 46.48 31.1K
15:44 46.47 46.50 46.47 46.50 33.6K
15:45 46.50 46.52 46.49 46.51 18.7K
15:46 46.53 46.53 46.50 46.53 46.0K
15:47 46.52 46.53 46.50 46.51 19.2K
15:48 46.50 46.51 46.48 46.50 55.4K
15:49 46.50 46.54 46.50 46.54 27.1K
15:50 46.55 46.55 46.51 46.53 20.9K
15:51 46.52 46.57 46.52 46.57 21.7K
15:52 46.57 46.60 46.57 46.60 24.7K
15:53 46.59 46.61 46.59 46.61 26.8K
15:54 46.61 46.67 46.61 46.66 39.8K
15:55 46.63 46.64 46.60 46.61 41.2K
15:56 46.60 46.64 46.59 46.62 32.0K
15:57 46.61 46.65 46.61 46.64 27.8K
15:58 46.64 46.66 46.64 46.65 38.2K
15:59 46.65 46.68 46.63 46.66 139.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし