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 41.99 41.99 41.89 41.90 233.4K
09:31 41.84 41.86 41.83 41.83 29.0K
09:32 41.87 41.89 41.84 41.87 16.3K
09:33 41.87 41.91 41.83 41.83 14.7K
09:34 41.88 41.88 41.82 41.85 13.6K
09:35 41.89 41.89 41.83 41.84 29.9K
09:36 41.85 41.85 41.78 41.84 21.6K
09:37 41.83 41.90 41.83 41.89 7.2K
09:38 41.90 41.91 41.79 41.79 26.3K
09:39 41.79 41.80 41.73 41.77 16.8K
09:40 41.79 41.82 41.79 41.83 22.9K
09:41 41.82 41.82 41.76 41.76 5.2K
09:42 41.78 41.79 41.77 41.79 1.5K
09:43 41.81 41.81 41.78 41.80 7.1K
09:44 41.80 41.81 41.79 41.79 12.2K
09:45 41.79 41.81 41.76 41.76 6.7K
09:46 41.78 41.78 41.70 41.73 37.6K
09:47 41.79 41.79 41.68 41.73 26.1K
09:48 41.76 41.79 41.73 41.79 16.1K
09:49 41.79 41.81 41.75 41.77 9.1K
09:50 41.78 41.78 41.75 41.77 3.0K
09:51 41.78 41.81 41.74 41.81 2.2K
09:52 41.80 41.83 41.80 41.82 2.6K
09:53 41.81 41.88 41.80 41.87 7.2K
09:54 41.88 41.95 41.88 41.93 4.5K
09:55 41.90 41.95 41.90 41.91 6.8K
09:56 41.94 41.95 41.93 41.95 15.4K
09:57 41.97 41.98 41.93 41.94 9.6K
09:58 41.96 42.00 41.95 42.00 9.9K
09:59 41.98 42.05 41.98 42.05 13.0K
10:00 42.03 42.11 42.02 42.02 8.7K
10:01 42.01 42.05 42.01 42.02 10.5K
10:02 42.01 42.08 42.00 42.07 22.7K
10:03 42.03 42.03 41.99 41.98 8.2K
10:04 42.04 42.05 42.03 42.03 5.4K
10:05 42.03 42.03 41.98 41.99 12.2K
10:06 41.96 42.02 41.96 42.02 5.1K
10:07 42.05 42.06 41.99 42.02 10.3K
10:08 42.02 42.02 41.98 41.99 6.7K
10:09 42.00 42.06 42.00 42.05 3.6K
10:10 42.05 42.06 41.99 42.01 18.9K
10:11 41.99 42.01 41.96 42.00 4.6K
10:12 42.01 42.01 42.00 42.01 16.3K
10:13 42.01 42.01 41.97 41.97 4.8K
10:14 41.96 41.96 41.96 41.95 1.0K
10:15 41.98 42.02 41.98 42.02 6.4K
10:16 42.02 42.07 42.02 42.07 6.7K
10:17 42.04 42.06 42.03 42.04 2.1K
10:18 42.06 42.07 42.06 42.07 7.4K
10:19 42.05 42.05 41.98 41.99 12.3K
10:20 41.99 42.04 41.98 42.04 5.3K
10:21 42.05 42.15 42.05 42.14 15.2K
10:22 42.09 42.10 42.08 42.09 7.7K
10:23 42.09 42.14 42.09 42.13 9.7K
10:24 42.17 42.17 42.12 42.12 5.1K
10:25 42.10 42.10 42.01 42.02 23.5K
10:26 42.02 42.02 41.99 41.99 2.9K
10:27 42.00 42.05 42.00 42.05 1.7K
10:28 42.10 42.11 42.10 42.09 5.9K
10:29 42.06 42.15 42.06 42.15 14.8K
10:30 42.12 42.17 42.12 42.16 5.1K
10:31 42.14 42.14 42.06 42.06 7.9K
10:32 42.06 42.06 42.01 42.02 15.0K
10:33 42.05 42.06 42.00 42.03 8.4K
10:34 42.04 42.04 42.01 42.00 5.3K
10:35 42.01 42.04 42.01 42.03 7.7K
10:36 42.03 42.03 41.97 41.98 6.9K
10:37 41.97 41.97 41.94 41.96 7.0K
10:38 41.92 41.96 41.92 41.95 2.6K
10:39 41.94 41.96 41.94 41.94 4.6K
10:40 41.92 41.96 41.92 41.95 1.8K
10:41 41.97 41.98 41.95 41.95 2.4K
10:42 41.95 41.96 41.95 41.95 10.4K
10:43 41.96 41.97 41.94 41.94 3.4K
10:44 41.95 41.98 41.95 41.97 4.6K
10:45 41.96 41.99 41.94 41.94 1.6K
10:46 41.95 41.95 41.93 41.93 6.7K
10:47 41.90 41.90 41.86 41.86 13.3K
10:48 41.86 41.90 41.85 41.90 6.8K
10:49 41.89 41.89 41.86 41.86 8.8K
10:50 41.85 41.85 41.85 41.85 8.1K
10:51 41.86 41.86 41.86 41.86 1.9K
10:52 41.88 41.88 41.87 41.86 6.8K
10:53 41.85 41.86 41.85 41.86 7.3K
10:54 41.86 41.86 41.84 41.84 2.9K
10:55 41.85 41.85 41.80 41.84 4.6K
10:56 41.84 41.87 41.84 41.87 0.7K
10:57 41.89 41.90 41.89 41.89 9.8K
10:58 41.91 41.91 41.91 41.90 5.4K
10:59 41.90 41.90 41.89 41.89 8.3K
11:00 41.86 41.91 41.86 41.91 3.9K
11:01 41.92 41.94 41.90 41.90 9.8K
11:02 41.91 41.91 41.85 41.85 6.7K
11:03 41.86 41.87 41.83 41.87 4.1K
11:04 41.88 41.89 41.88 41.89 2.8K
11:05 41.80 41.80 41.69 41.69 35.2K
11:06 41.71 41.74 41.71 41.74 4.5K
11:07 41.78 41.78 41.77 41.77 0.5K
11:08 41.76 41.76 41.74 41.76 3.5K
11:09 41.80 41.83 41.80 41.83 1.7K
11:10 41.81 41.83 41.81 41.81 2.7K
11:11 41.76 41.76 41.75 41.76 0.7K
11:12 41.77 41.77 41.74 41.74 2.6K
11:13 41.75 41.75 41.75 41.75 1.8K
11:14 41.73 41.75 41.73 41.73 6.9K
11:15 41.69 41.71 41.69 41.71 10.2K
11:16 41.75 41.75 41.69 41.69 1.8K
11:17 41.72 41.72 41.70 41.70 17.3K
11:18 41.72 41.72 41.66 41.67 4.6K
11:19 41.68 41.69 41.65 41.69 17.1K
11:20 41.68 41.69 41.67 41.69 5.8K
11:21 41.68 41.69 41.68 41.69 3.8K
11:22 41.68 41.69 41.68 41.69 1.8K
11:23 41.68 41.68 41.66 41.66 3.9K
11:24 41.66 41.68 41.65 41.66 4.8K
11:25 41.69 41.72 41.69 41.71 2.9K
11:26 41.71 41.72 41.71 41.72 0.9K
11:27 41.74 41.74 41.69 41.71 3.6K
11:28 41.69 41.70 41.69 41.69 2.8K
11:29 41.69 41.71 41.69 41.71 2.1K
11:30 41.73 41.77 41.70 41.76 16.9K
11:31 41.74 41.76 41.73 41.75 8.5K
11:32 41.74 41.77 41.73 41.76 8.0K
11:33 41.75 41.75 41.73 41.74 9.1K
11:34 41.76 41.76 41.69 41.69 2.3K
11:35 41.70 41.70 41.68 41.68 34.2K
11:36 41.66 41.66 41.65 41.65 22.3K
11:37 41.65 41.67 41.63 41.67 2.9K
11:38 41.68 41.74 41.68 41.73 2.2K
11:39 41.71 41.72 41.71 41.72 4.1K
11:40 41.71 41.72 41.71 41.71 2.6K
11:41 41.70 41.72 41.68 41.69 2.3K
11:42 41.69 41.69 41.66 41.66 2.6K
11:43 41.68 41.68 41.66 41.67 3.2K
11:44 41.67 41.67 41.65 41.66 1.6K
11:45 41.68 41.69 41.68 41.68 2.0K
11:46 41.67 41.67 41.59 41.59 8.1K
11:47 41.60 41.63 41.57 41.63 13.9K
11:48 41.66 41.66 41.64 41.65 9.7K
11:49 41.65 41.70 41.65 41.69 1.7K
11:50 41.72 41.72 41.69 41.69 2.1K
11:51 41.65 41.66 41.61 41.61 6.2K
11:52 41.62 41.62 41.60 41.60 1.6K
11:53 41.60 41.60 41.60 41.60 1.2K
11:54 41.60 41.65 41.60 41.64 3.2K
11:55 41.63 41.64 41.62 41.63 4.5K
11:56 41.62 41.62 41.61 41.61 0.8K
11:57 41.66 41.66 41.64 41.64 1.1K
11:58 41.67 41.67 41.64 41.63 2.4K
11:59 41.64 41.64 41.62 41.62 1.0K
12:00 41.63 41.63 41.61 41.62 2.9K
12:01 41.62 41.65 41.62 41.65 1.6K
12:02 41.64 41.64 41.62 41.62 7.2K
12:03 41.66 41.69 41.66 41.68 2.3K
12:04 41.71 41.71 41.70 41.70 1.8K
12:05 41.69 41.70 41.68 41.68 3.2K
12:06 41.69 41.69 41.66 41.65 1.5K
12:07 41.68 41.68 41.63 41.65 7.0K
12:08 41.64 41.65 41.64 41.65 3.0K
12:09 41.65 41.70 41.65 41.70 4.3K
12:10 41.71 41.72 41.69 41.69 11.3K
12:11 41.72 41.73 41.72 41.73 3.1K
12:12 41.73 41.76 41.73 41.75 2.7K
12:13 41.73 41.75 41.73 41.75 3.2K
12:14 41.75 41.76 41.74 41.74 9.9K
12:15 41.74 41.74 41.73 41.73 2.5K
12:16 41.72 41.72 41.72 41.72 1.6K
12:17 41.70 41.71 41.68 41.69 3.1K
12:18 41.73 41.75 41.73 41.74 3.4K
12:19 41.74 41.74 41.70 41.70 2.7K
12:20 41.70 41.73 41.70 41.72 1.2K
12:21 41.77 41.77 41.76 41.76 2.0K
12:22 41.71 41.72 41.71 41.72 2.4K
12:23 41.70 41.70 41.66 41.66 4.5K
12:24 41.67 41.70 41.67 41.70 1.6K
12:25 41.67 41.77 41.67 41.77 3.4K
12:26 41.78 41.78 41.78 41.78 1.0K
12:27 41.75 41.75 41.75 41.75 0.7K
12:28 41.79 41.79 41.77 41.77 5.1K
12:29 41.74 41.74 41.72 41.72 1.7K
12:30 41.71 41.71 41.69 41.69 3.0K
12:31 41.72 41.72 41.72 41.72 2.2K
12:32 41.76 41.76 41.76 41.76 2.0K
12:33 41.76 41.76 41.69 41.69 3.7K
12:34 41.69 41.69 41.67 41.67 1.8K
12:35 41.67 41.69 41.64 41.65 6.4K
12:36 41.66 41.66 41.65 41.66 4.6K
12:37 41.67 41.67 41.67 41.67 0.5K
12:38 41.68 41.68 41.68 41.68 0.7K
12:39 41.67 41.70 41.67 41.70 4.0K
12:40 41.68 41.68 41.66 41.66 8.3K
12:41 41.66 41.69 41.66 41.68 2.6K
12:42 41.68 41.68 41.68 41.68 6.3K
12:43 41.63 41.64 41.63 41.64 1.5K
12:44 41.62 41.64 41.62 41.63 1.5K
12:45 41.63 41.63 41.61 41.63 3.2K
12:46 41.61 41.66 41.61 41.65 15.5K
12:47 41.64 41.64 41.61 41.61 4.9K
12:48 41.63 41.69 41.63 41.68 2.1K
12:49 41.66 41.66 41.66 41.65 1.5K
12:50 41.66 41.68 41.66 41.67 2.6K
12:51 41.64 41.64 41.63 41.64 1.1K
12:52 41.63 41.63 41.60 41.62 4.6K
12:54 41.61 41.61 41.61 41.61 2.2K
12:55 41.60 41.64 41.60 41.64 3.6K
12:56 41.62 41.62 41.62 41.62 0.5K
12:57 41.64 41.67 41.64 41.66 3.5K
12:58 41.64 41.64 41.62 41.62 2.1K
12:59 41.62 41.62 41.62 41.61 1.3K
13:00 41.61 41.63 41.61 41.63 1.8K
13:01 41.63 41.63 41.60 41.61 1.2K
13:02 41.58 41.59 41.50 41.50 47.1K
13:03 41.57 41.58 41.50 41.53 66.1K
13:04 41.53 41.55 41.52 41.55 3.0K
13:05 41.56 41.57 41.52 41.52 2.5K
13:06 41.47 41.50 41.47 41.50 7.6K
13:07 41.51 41.53 41.50 41.50 7.6K
13:08 41.49 41.49 41.46 41.46 1.9K
13:09 41.47 41.47 41.43 41.44 2.8K
13:10 41.47 41.48 41.42 41.42 2.3K
13:11 41.46 41.46 41.45 41.46 3.4K
13:12 41.46 41.50 41.46 41.50 1.9K
13:13 41.51 41.52 41.50 41.51 3.7K
13:14 41.49 41.49 41.49 41.49 5.1K
13:15 41.49 41.49 41.46 41.49 8.2K
13:16 41.52 41.52 41.50 41.52 3.0K
13:17 41.52 41.52 41.50 41.52 2.8K
13:18 41.52 41.57 41.52 41.55 6.0K
13:19 41.55 41.55 41.53 41.54 2.6K
13:20 41.55 41.55 41.54 41.55 7.0K
13:21 41.62 41.67 41.61 41.67 23.9K
13:22 41.65 41.68 41.65 41.68 1.3K
13:23 41.67 41.68 41.66 41.66 3.5K
13:24 41.66 41.66 41.63 41.64 5.7K
13:25 41.68 41.68 41.66 41.66 3.9K
13:26 41.68 41.68 41.66 41.66 2.1K
13:27 41.67 41.67 41.66 41.66 2.7K
13:29 41.65 41.67 41.63 41.64 5.9K
13:30 41.67 41.67 41.66 41.66 3.6K
13:31 41.67 41.69 41.67 41.68 2.8K
13:32 41.71 41.71 41.70 41.70 1.9K
13:33 41.69 41.70 41.63 41.63 2.7K
13:34 41.60 41.60 41.58 41.58 3.6K
13:35 41.60 41.61 41.58 41.58 2.0K
13:36 41.58 41.61 41.58 41.61 2.2K
13:37 41.70 41.70 41.69 41.69 5.4K
13:38 41.70 41.74 41.70 41.73 5.5K
13:39 41.69 41.69 41.68 41.68 1.1K
13:40 41.71 41.72 41.70 41.70 3.8K
13:41 41.69 41.73 41.69 41.72 2.0K
13:42 41.72 41.72 41.72 41.72 0.9K
13:43 41.68 41.71 41.68 41.70 2.8K
13:44 41.66 41.66 41.66 41.66 0.2K
13:45 41.69 41.71 41.69 41.71 0.9K
13:46 41.71 41.71 41.68 41.68 2.1K
13:47 41.70 41.70 41.66 41.66 8.8K
13:48 41.69 41.69 41.69 41.69 1.3K
13:49 41.69 41.70 41.68 41.70 1.9K
13:50 41.70 41.72 41.70 41.72 2.6K
13:51 41.70 41.70 41.66 41.65 3.2K
13:52 41.66 41.67 41.66 41.67 1.3K
13:53 41.62 41.63 41.62 41.63 1.4K
13:54 41.62 41.62 41.62 41.61 1.5K
13:55 41.58 41.60 41.58 41.59 9.9K
13:56 41.58 41.59 41.58 41.59 0.7K
13:57 41.58 41.58 41.58 41.58 1.0K
13:58 41.58 41.58 41.58 41.58 2.5K
14:00 41.60 41.60 41.59 41.59 4.9K
14:01 41.61 41.61 41.61 41.61 1.1K
14:02 41.60 41.60 41.60 41.60 1.4K
14:03 41.60 41.61 41.57 41.61 3.2K
14:04 41.61 41.61 41.58 41.58 3.4K
14:05 41.58 41.60 41.58 41.60 11.3K
14:07 41.65 41.68 41.65 41.68 1.2K
14:08 41.67 41.67 41.66 41.66 0.5K
14:09 41.66 41.69 41.66 41.69 16.8K
14:10 41.69 41.69 41.68 41.68 2.4K
14:11 41.67 41.67 41.67 41.67 31.3K
14:12 41.68 41.70 41.68 41.70 22.4K
14:13 41.69 41.69 41.69 41.69 0.6K
14:14 41.69 41.70 41.69 41.70 1.2K
14:15 41.70 41.70 41.69 41.70 3.3K
14:16 41.67 41.67 41.66 41.66 2.6K
14:17 41.70 41.70 41.69 41.69 1.3K
14:18 41.68 41.71 41.68 41.71 8.7K
14:19 41.71 41.71 41.70 41.71 4.2K
14:20 41.68 41.69 41.68 41.69 1.0K
14:22 41.66 41.69 41.66 41.69 4.1K
14:23 41.68 41.69 41.68 41.69 1.7K
14:24 41.72 41.72 41.72 41.71 2.2K
14:26 41.69 41.69 41.68 41.68 1.2K
14:27 41.71 41.71 41.71 41.71 0.7K
14:28 41.68 41.68 41.68 41.68 0.3K
14:29 41.67 41.69 41.67 41.68 3.0K
14:30 41.68 41.70 41.67 41.67 2.9K
14:31 41.69 41.69 41.69 41.69 0.6K
14:32 41.69 41.69 41.68 41.68 1.7K
14:33 41.72 41.74 41.72 41.73 4.8K
14:34 41.74 41.74 41.73 41.73 5.3K
14:35 41.70 41.73 41.70 41.72 6.4K
14:36 41.71 41.71 41.70 41.70 3.8K
14:37 41.70 41.70 41.70 41.69 0.5K
14:38 41.71 41.71 41.71 41.71 0.2K
14:39 41.69 41.71 41.69 41.71 0.8K
14:40 41.70 41.70 41.69 41.69 2.6K
14:41 41.68 41.68 41.67 41.68 3.8K
14:42 41.66 41.66 41.66 41.66 1.2K
14:43 41.66 41.66 41.64 41.64 4.3K
14:44 41.64 41.64 41.64 41.64 1.9K
14:45 41.61 41.61 41.60 41.60 8.9K
14:46 41.59 41.59 41.57 41.57 5.4K
14:47 41.59 41.59 41.59 41.59 2.7K
14:49 41.59 41.59 41.59 41.59 2.5K
14:50 41.56 41.56 41.54 41.54 2.0K
14:51 41.55 41.57 41.54 41.54 6.8K
14:52 41.53 41.53 41.53 41.53 3.1K
14:53 41.54 41.55 41.53 41.53 3.9K
14:54 41.54 41.54 41.53 41.53 1.4K
14:55 41.52 41.52 41.52 41.52 0.2K
14:56 41.52 41.55 41.52 41.55 3.3K
14:57 41.55 41.56 41.54 41.54 2.4K
14:58 41.51 41.52 41.51 41.52 1.8K
14:59 41.54 41.54 41.52 41.52 2.2K
15:00 41.52 41.54 41.52 41.54 1.8K
15:01 41.54 41.54 41.53 41.53 1.9K
15:02 41.52 41.52 41.52 41.52 4.6K
15:03 41.51 41.52 41.51 41.52 1.1K
15:04 41.53 41.53 41.53 41.53 1.2K
15:05 41.50 41.50 41.46 41.48 9.6K
15:06 41.52 41.52 41.52 41.53 1.1K
15:07 41.54 41.54 41.50 41.50 22.3K
15:08 41.48 41.48 41.48 41.48 8.7K
15:09 41.47 41.47 41.47 41.47 5.9K
15:10 41.50 41.50 41.50 41.50 2.3K
15:11 41.50 41.51 41.49 41.51 9.5K
15:12 41.50 41.51 41.49 41.49 3.8K
15:13 41.49 41.50 41.48 41.50 1.2K
15:14 41.49 41.51 41.49 41.51 7.4K
15:15 41.50 41.53 41.50 41.53 9.8K
15:16 41.52 41.52 41.40 41.40 17.9K
15:17 41.42 41.45 41.42 41.45 4.6K
15:18 41.47 41.47 41.47 41.47 2.0K
15:19 41.46 41.49 41.45 41.49 9.3K
15:20 41.49 41.52 41.49 41.51 7.6K
15:21 41.54 41.54 41.52 41.53 3.6K
15:22 41.53 41.53 41.50 41.51 1.7K
15:23 41.51 41.51 41.45 41.45 3.3K
15:24 41.46 41.58 41.46 41.58 6.4K
15:25 41.58 41.62 41.58 41.61 8.5K
15:26 41.60 41.60 41.56 41.56 5.3K
15:27 41.53 41.53 41.51 41.52 1.3K
15:28 41.49 41.51 41.49 41.51 0.9K
15:29 41.50 41.51 41.49 41.50 1.2K
15:30 41.48 41.48 41.47 41.47 0.8K
15:31 41.47 41.48 41.47 41.48 5.4K
15:32 41.47 41.47 41.44 41.44 2.4K
15:33 41.47 41.49 41.47 41.47 2.8K
15:34 41.45 41.45 41.41 41.45 3.7K
15:35 41.42 41.42 41.39 41.40 15.1K
15:36 41.34 41.34 41.22 41.31 93.5K
15:37 41.31 41.34 41.26 41.34 11.1K
15:38 41.36 41.37 41.31 41.37 16.9K
15:39 41.37 41.42 41.37 41.40 9.5K
15:40 41.39 41.43 41.39 41.43 9.2K
15:41 41.43 41.43 41.41 41.42 11.8K
15:42 41.40 41.40 41.40 41.40 8.0K
15:43 41.39 41.41 41.39 41.39 5.5K
15:44 41.39 41.40 41.36 41.38 6.0K
15:45 41.39 41.39 41.32 41.32 22.2K
15:46 41.27 41.28 41.23 41.28 51.6K
15:47 41.29 41.33 41.29 41.29 14.6K
15:48 41.30 41.30 41.26 41.29 10.0K
15:49 41.29 41.34 41.27 41.34 28.7K
15:50 41.36 41.36 41.32 41.34 10.8K
15:51 41.31 41.31 41.27 41.29 14.8K
15:52 41.30 41.45 41.30 41.45 19.6K
15:53 41.42 41.43 41.35 41.42 22.0K
15:54 41.41 41.44 41.40 41.44 9.2K
15:55 41.42 41.44 41.39 41.39 8.4K
15:56 41.40 41.41 41.36 41.37 8.9K
15:57 41.35 41.35 41.32 41.33 10.6K
15:58 41.33 41.33 41.30 41.32 14.1K
15:59 41.30 41.32 41.28 41.30 84.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし