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 39.14 39.14 39.07 39.07 95.2K
09:31 39.08 39.12 39.07 39.12 2.7K
09:32 39.17 39.23 39.17 39.23 4.3K
09:33 39.20 39.20 39.14 39.16 13.7K
09:34 39.17 39.20 39.17 39.19 4.7K
09:35 39.23 39.26 39.23 39.23 2.8K
09:36 39.24 39.27 39.19 39.19 8.5K
09:37 39.24 39.26 39.23 39.23 22.2K
09:38 39.22 39.33 39.22 39.31 21.7K
09:39 39.32 39.40 39.32 39.37 19.8K
09:40 39.35 39.43 39.33 39.33 11.4K
09:41 39.38 39.38 39.28 39.32 16.4K
09:42 39.31 39.38 39.31 39.36 41.5K
09:43 39.39 39.42 39.36 39.36 25.9K
09:44 39.38 39.38 39.33 39.36 24.1K
09:45 39.37 39.37 39.31 39.32 29.5K
09:46 39.34 39.49 39.30 39.49 28.0K
09:47 39.48 39.53 39.47 39.50 35.7K
09:48 39.49 39.55 39.48 39.52 47.2K
09:49 39.51 39.62 39.51 39.60 33.8K
09:50 39.58 39.64 39.52 39.52 32.6K
09:51 39.48 39.52 39.43 39.43 22.0K
09:52 39.51 39.79 39.47 39.71 146.2K
09:53 39.68 39.81 39.67 39.76 48.1K
09:54 39.74 39.76 39.74 39.76 5.3K
09:55 39.75 39.78 39.69 39.69 27.4K
09:56 39.72 39.73 39.72 39.72 4.1K
09:57 39.73 39.74 39.71 39.71 5.3K
09:58 39.67 39.69 39.66 39.69 6.7K
09:59 39.68 39.70 39.68 39.69 3.5K
10:00 39.71 39.77 39.70 39.72 5.8K
10:02 39.69 39.71 39.68 39.68 2.0K
10:03 39.62 39.62 39.57 39.57 10.1K
10:04 39.56 39.57 39.55 39.55 1.6K
10:05 39.56 39.57 39.53 39.56 7.8K
10:06 39.56 39.56 39.49 39.49 4.0K
10:07 39.48 39.48 39.44 39.47 7.6K
10:08 39.46 39.52 39.44 39.52 6.2K
10:09 39.50 39.53 39.48 39.53 5.0K
10:10 39.54 39.58 39.52 39.52 12.2K
10:11 39.52 39.52 39.49 39.49 9.4K
10:12 39.48 39.50 39.48 39.50 3.6K
10:13 39.48 39.48 39.43 39.43 5.0K
10:14 39.44 39.46 39.42 39.42 7.8K
10:15 39.42 39.42 39.35 39.37 25.3K
10:16 39.40 39.46 39.40 39.46 20.9K
10:17 39.43 39.50 39.43 39.50 13.6K
10:18 39.49 39.49 39.49 39.49 4.8K
10:19 39.53 39.53 39.53 39.53 1.5K
10:20 39.50 39.51 39.50 39.51 1.8K
10:21 39.47 39.47 39.43 39.46 4.9K
10:22 39.45 39.45 39.38 39.38 16.5K
10:23 39.37 39.37 39.35 39.37 5.1K
10:24 39.32 39.35 39.32 39.35 2.5K
10:25 39.33 39.33 39.28 39.28 5.4K
10:26 39.24 39.24 39.24 39.24 1.1K
10:27 39.25 39.27 39.25 39.27 1.4K
10:28 39.27 39.31 39.27 39.31 2.9K
10:29 39.33 39.37 39.33 39.37 2.1K
10:30 39.35 39.35 39.33 39.33 6.3K
10:31 39.32 39.32 39.28 39.28 6.1K
10:32 39.31 39.31 39.27 39.27 11.1K
10:33 39.30 39.32 39.28 39.32 4.4K
10:34 39.30 39.30 39.25 39.25 11.3K
10:35 39.24 39.24 39.22 39.24 8.9K
10:36 39.27 39.30 39.27 39.30 4.9K
10:37 39.31 39.32 39.30 39.32 1.7K
10:38 39.32 39.37 39.32 39.37 6.9K
10:39 39.39 39.39 39.39 39.39 1.8K
10:40 39.43 39.43 39.40 39.40 7.7K
10:41 39.43 39.44 39.43 39.44 3.4K
10:42 39.39 39.40 39.39 39.39 3.0K
10:43 39.40 39.40 39.40 39.39 4.3K
10:44 39.40 39.40 39.40 39.40 10.9K
10:45 39.39 39.41 39.37 39.37 4.2K
10:46 39.37 39.40 39.37 39.38 3.0K
10:47 39.35 39.35 39.35 39.35 2.5K
10:48 39.32 39.32 39.30 39.31 4.4K
10:49 39.31 39.33 39.30 39.30 1.1K
10:50 39.26 39.28 39.26 39.28 2.9K
10:51 39.26 39.34 39.26 39.34 2.0K
10:52 39.37 39.37 39.32 39.32 1.6K
10:53 39.31 39.32 39.29 39.30 2.2K
10:54 39.29 39.29 39.29 39.28 1.9K
10:55 39.27 39.32 39.27 39.30 4.1K
10:56 39.29 39.29 39.21 39.21 4.7K
10:57 39.22 39.22 39.22 39.22 1.0K
10:58 39.29 39.30 39.28 39.28 5.1K
10:59 39.25 39.25 39.25 39.25 0.6K
11:00 39.28 39.29 39.27 39.29 5.0K
11:02 39.34 39.35 39.33 39.35 2.0K
11:03 39.34 39.40 39.34 39.40 5.1K
11:04 39.45 39.45 39.42 39.42 3.1K
11:05 39.45 39.45 39.40 39.40 2.0K
11:06 39.44 39.49 39.44 39.49 25.3K
11:07 39.49 39.52 39.49 39.52 1.2K
11:08 39.50 39.51 39.50 39.50 6.1K
11:09 39.46 39.46 39.45 39.45 1.8K
11:10 39.45 39.45 39.34 39.36 8.1K
11:11 39.37 39.37 39.34 39.37 7.7K
11:12 39.33 39.33 39.33 39.33 3.0K
11:13 39.36 39.36 39.35 39.35 1.7K
11:14 39.34 39.36 39.34 39.35 3.2K
11:15 39.35 39.35 39.35 39.35 9.2K
11:17 39.50 39.56 39.50 39.54 15.9K
11:18 39.52 39.56 39.51 39.50 10.3K
11:19 39.53 39.56 39.53 39.55 8.5K
11:20 39.57 39.57 39.54 39.54 3.6K
11:21 39.52 39.52 39.50 39.50 1.4K
11:22 39.48 39.48 39.44 39.48 12.9K
11:23 39.45 39.45 39.43 39.45 13.8K
11:24 39.44 39.45 39.44 39.44 2.1K
11:26 39.49 39.52 39.49 39.52 6.0K
11:27 39.54 39.55 39.54 39.55 2.4K
11:28 39.56 39.56 39.56 39.56 2.1K
11:29 39.56 39.59 39.56 39.57 7.3K
11:30 39.59 39.59 39.59 39.59 1.1K
11:31 39.59 39.59 39.55 39.55 13.4K
11:32 39.57 39.57 39.57 39.57 2.6K
11:33 39.56 39.56 39.51 39.51 7.3K
11:34 39.54 39.54 39.54 39.53 6.7K
11:35 39.54 39.57 39.54 39.57 4.6K
11:37 39.60 39.60 39.60 39.60 2.9K
11:38 39.52 39.52 39.52 39.52 4.0K
11:40 39.52 39.52 39.52 39.52 1.2K
11:41 39.52 39.52 39.52 39.52 0.5K
11:42 39.53 39.53 39.52 39.51 1.2K
11:43 39.53 39.53 39.53 39.53 3.1K
11:44 39.55 39.55 39.48 39.48 5.0K
11:45 39.48 39.48 39.48 39.48 2.4K
11:46 39.48 39.48 39.48 39.48 2.3K
11:47 39.50 39.51 39.48 39.47 2.1K
11:48 39.49 39.49 39.49 39.48 0.9K
11:49 39.52 39.52 39.51 39.51 2.2K
11:51 39.45 39.46 39.45 39.46 11.3K
11:52 39.47 39.48 39.43 39.43 13.5K
11:53 39.43 39.43 39.43 39.43 0.7K
11:54 39.42 39.42 39.40 39.42 13.5K
11:55 39.44 39.44 39.41 39.41 5.8K
11:56 39.43 39.44 39.43 39.44 7.8K
11:57 39.43 39.43 39.43 39.43 2.3K
11:58 39.43 39.44 39.42 39.42 4.5K
11:59 39.42 39.42 39.42 39.42 6.0K
12:00 39.41 39.41 39.41 39.41 0.8K
12:01 39.41 39.44 39.41 39.44 2.0K
12:02 39.48 39.48 39.48 39.48 5.7K
12:03 39.52 39.55 39.52 39.54 8.0K
12:04 39.55 39.59 39.55 39.59 6.2K
12:05 39.60 39.60 39.60 39.60 0.9K
12:06 39.60 39.62 39.60 39.62 3.5K
12:09 39.58 39.60 39.58 39.60 3.5K
12:11 39.61 39.66 39.61 39.65 3.3K
12:12 39.67 39.67 39.66 39.66 4.2K
12:13 39.64 39.64 39.64 39.64 0.5K
12:14 39.64 39.65 39.64 39.65 6.1K
12:15 39.63 39.67 39.63 39.64 4.8K
12:16 39.64 39.69 39.64 39.69 2.4K
12:17 39.67 39.75 39.67 39.74 15.4K
12:18 39.77 39.78 39.74 39.77 15.4K
12:19 39.77 39.80 39.77 39.78 7.0K
12:20 39.79 39.79 39.79 39.79 5.3K
12:21 39.79 39.86 39.79 39.85 10.4K
12:22 39.86 39.91 39.86 39.91 12.1K
12:23 39.90 39.90 39.85 39.85 8.9K
12:24 39.82 39.85 39.82 39.84 7.9K
12:25 39.87 39.92 39.86 39.87 21.5K
12:26 39.88 39.88 39.81 39.81 6.8K
12:27 39.78 39.78 39.78 39.78 1.1K
12:28 39.77 39.78 39.76 39.76 5.4K
12:29 39.76 39.80 39.75 39.80 3.4K
12:30 39.79 39.82 39.79 39.82 4.1K
12:31 39.75 39.75 39.75 39.75 0.5K
12:32 39.75 39.78 39.75 39.78 1.5K
12:33 39.73 39.73 39.73 39.73 1.0K
12:35 39.77 39.77 39.75 39.75 5.5K
12:36 39.74 39.76 39.74 39.76 2.7K
12:38 39.78 39.78 39.77 39.77 1.0K
12:39 39.74 39.74 39.73 39.73 7.5K
12:41 39.72 39.73 39.72 39.73 4.5K
12:42 39.79 39.79 39.79 39.79 2.8K
12:43 39.79 39.79 39.79 39.78 0.4K
12:44 39.80 39.83 39.80 39.83 4.8K
12:45 39.82 39.82 39.79 39.79 2.1K
12:46 39.83 39.83 39.83 39.83 3.4K
12:47 39.84 39.84 39.84 39.84 1.1K
12:48 39.83 39.86 39.83 39.86 4.4K
12:49 39.85 39.89 39.85 39.89 3.1K
12:50 39.90 39.90 39.90 39.90 1.9K
12:51 39.90 39.90 39.87 39.87 3.0K
12:52 39.87 39.87 39.81 39.81 2.3K
12:53 39.82 39.82 39.82 39.82 0.3K
12:54 39.80 39.85 39.80 39.85 1.6K
12:55 39.81 39.83 39.81 39.83 1.1K
12:56 39.84 39.84 39.84 39.84 13.9K
12:58 39.87 39.89 39.87 39.89 7.8K
12:59 39.89 39.89 39.89 39.88 1.5K
13:00 39.89 39.89 39.88 39.88 7.9K
13:01 39.88 39.90 39.88 39.89 8.1K
13:02 39.89 39.92 39.89 39.92 14.2K
13:03 39.93 39.94 39.88 39.88 7.0K
13:04 39.88 39.88 39.86 39.86 2.3K
13:05 39.87 39.87 39.83 39.84 5.8K
13:06 39.83 39.84 39.83 39.84 0.4K
13:07 39.84 39.84 39.78 39.78 5.6K
13:08 39.77 39.80 39.77 39.79 2.4K
13:09 39.85 39.85 39.85 39.85 0.8K
13:10 39.85 39.87 39.85 39.87 6.4K
13:11 39.86 39.91 39.86 39.91 1.7K
13:12 39.93 39.95 39.92 39.95 5.0K
13:13 39.97 39.97 39.97 39.97 1.3K
13:14 39.97 39.97 39.95 39.96 13.5K
13:15 39.95 39.96 39.94 39.96 14.6K
13:16 39.95 39.95 39.93 39.93 1.0K
13:17 39.92 39.95 39.92 39.92 5.7K
13:18 39.91 39.92 39.90 39.90 6.1K
13:19 39.94 39.94 39.91 39.91 2.4K
13:20 39.91 39.93 39.90 39.93 4.9K
13:21 39.94 39.94 39.91 39.92 1.6K
13:22 39.91 39.95 39.91 39.95 3.3K
13:23 39.97 39.98 39.97 39.97 8.2K
13:24 40.01 40.15 40.01 40.10 78.3K
13:25 40.14 40.18 40.14 40.16 18.4K
13:26 40.14 40.26 40.14 40.26 22.3K
13:27 40.23 40.30 40.23 40.29 43.2K
13:28 40.27 40.29 40.26 40.27 14.7K
13:29 40.25 40.25 40.21 40.25 9.2K
13:30 40.25 40.28 40.23 40.23 41.9K
13:31 40.20 40.20 40.18 40.19 16.3K
13:32 40.19 40.19 40.16 40.19 6.7K
13:33 40.19 40.24 40.19 40.24 8.3K
13:34 40.22 40.25 40.22 40.23 10.2K
13:35 40.22 40.28 40.22 40.29 4.4K
13:36 40.30 40.31 40.29 40.28 9.4K
13:37 40.27 40.29 40.25 40.25 15.0K
13:38 40.25 40.28 40.25 40.28 9.9K
13:39 40.28 40.31 40.28 40.30 7.8K
13:40 40.30 40.34 40.30 40.32 30.2K
13:41 40.33 40.33 40.30 40.33 12.9K
13:42 40.32 40.32 40.29 40.29 13.0K
13:43 40.26 40.30 40.25 40.28 2.5K
13:44 40.28 40.28 40.28 40.28 0.9K
13:45 40.27 40.29 40.27 40.29 7.8K
13:46 40.29 40.29 40.27 40.29 2.7K
13:47 40.34 40.34 40.33 40.33 7.6K
13:48 40.32 40.36 40.32 40.36 12.2K
13:49 40.37 40.41 40.37 40.41 6.7K
13:50 40.40 40.42 40.38 40.42 32.5K
13:51 40.42 40.43 40.41 40.43 22.6K
13:52 40.41 40.42 40.38 40.39 7.3K
13:53 40.38 40.42 40.38 40.42 2.5K
13:54 40.41 40.42 40.38 40.38 6.0K
13:55 40.38 40.38 40.36 40.35 5.1K
13:56 40.36 40.38 40.36 40.38 5.0K
13:57 40.37 40.43 40.35 40.43 11.3K
13:58 40.43 40.45 40.43 40.45 3.7K
13:59 40.45 40.47 40.45 40.46 5.1K
14:00 40.46 40.49 40.46 40.49 8.2K
14:01 40.51 40.56 40.50 40.53 14.2K
14:02 40.54 40.54 40.51 40.51 13.8K
14:03 40.50 40.52 40.48 40.52 10.6K
14:04 40.53 40.54 40.51 40.52 9.9K
14:05 40.53 40.57 40.47 40.47 13.4K
14:06 40.45 40.49 40.43 40.49 43.4K
14:07 40.51 40.51 40.47 40.47 8.4K
14:08 40.47 40.47 40.40 40.40 5.8K
14:09 40.39 40.40 40.38 40.38 3.4K
14:10 40.38 40.38 40.38 40.38 1.9K
14:11 40.42 40.42 40.42 40.42 0.2K
14:12 40.42 40.47 40.42 40.46 4.3K
14:13 40.49 40.50 40.46 40.46 11.0K
14:14 40.46 40.51 40.46 40.50 7.9K
14:15 40.50 40.52 40.50 40.52 3.5K
14:16 40.51 40.55 40.51 40.55 4.5K
14:17 40.55 40.67 40.55 40.62 22.1K
14:18 40.61 40.66 40.61 40.65 19.6K
14:19 40.63 40.64 40.61 40.62 13.2K
14:20 40.63 40.63 40.61 40.61 5.3K
14:21 40.59 40.61 40.58 40.60 6.0K
14:22 40.59 40.63 40.59 40.63 7.2K
14:23 40.63 40.64 40.63 40.63 16.7K
14:24 40.62 40.64 40.62 40.62 2.8K
14:25 40.63 40.65 40.63 40.64 6.9K
14:26 40.64 40.64 40.63 40.63 4.4K
14:27 40.56 40.56 40.54 40.56 6.3K
14:28 40.56 40.56 40.54 40.55 6.1K
14:29 40.55 40.56 40.55 40.56 0.8K
14:30 40.56 40.56 40.55 40.54 5.7K
14:31 40.52 40.53 40.50 40.50 14.6K
14:32 40.50 40.50 40.50 40.49 1.9K
14:33 40.52 40.53 40.52 40.52 4.3K
14:34 40.52 40.52 40.51 40.51 1.7K
14:35 40.51 40.55 40.51 40.54 9.3K
14:36 40.55 40.57 40.55 40.57 11.3K
14:38 40.51 40.51 40.50 40.50 0.9K
14:39 40.50 40.50 40.50 40.50 0.7K
14:40 40.48 40.48 40.42 40.42 2.9K
14:41 40.43 40.43 40.43 40.43 0.3K
14:42 40.42 40.43 40.41 40.43 1.2K
14:43 40.43 40.46 40.43 40.46 2.0K
14:44 40.44 40.44 40.41 40.43 2.3K
14:45 40.43 40.43 40.38 40.42 27.3K
14:46 40.45 40.45 40.40 40.43 3.7K
14:47 40.41 40.44 40.41 40.44 8.0K
14:48 40.44 40.45 40.44 40.45 2.5K
14:49 40.51 40.51 40.51 40.51 0.6K
14:50 40.48 40.49 40.48 40.49 10.3K
14:51 40.49 40.49 40.44 40.44 2.3K
14:52 40.46 40.46 40.43 40.45 4.6K
14:53 40.44 40.46 40.43 40.45 9.3K
14:54 40.45 40.46 40.45 40.46 4.2K
14:56 40.46 40.46 40.46 40.46 0.4K
14:57 40.45 40.46 40.45 40.46 4.1K
14:58 40.46 40.46 40.44 40.44 3.9K
14:59 40.44 40.45 40.44 40.45 1.8K
15:00 40.44 40.46 40.42 40.42 8.3K
15:01 40.42 40.42 40.40 40.40 4.5K
15:02 40.38 40.39 40.34 40.34 16.5K
15:03 40.36 40.37 40.31 40.32 29.7K
15:04 40.34 40.35 40.28 40.29 12.3K
15:05 40.30 40.34 40.30 40.34 13.9K
15:06 40.34 40.34 40.29 40.29 12.3K
15:07 40.28 40.32 40.27 40.28 22.1K
15:08 40.27 40.27 40.27 40.27 5.1K
15:09 40.30 40.35 40.30 40.34 5.7K
15:10 40.36 40.36 40.33 40.34 6.6K
15:11 40.36 40.36 40.32 40.33 7.6K
15:12 40.34 40.34 40.30 40.31 7.7K
15:13 40.30 40.35 40.30 40.34 7.6K
15:14 40.34 40.37 40.33 40.35 7.8K
15:15 40.35 40.36 40.33 40.36 5.2K
15:16 40.36 40.38 40.36 40.39 6.5K
15:17 40.38 40.43 40.38 40.40 13.1K
15:18 40.41 40.45 40.41 40.44 6.3K
15:19 40.44 40.44 40.40 40.40 6.7K
15:20 40.39 40.39 40.35 40.35 16.6K
15:21 40.36 40.36 40.32 40.34 8.0K
15:22 40.34 40.34 40.33 40.34 9.2K
15:23 40.39 40.39 40.37 40.39 6.3K
15:24 40.36 40.36 40.28 40.28 18.2K
15:25 40.28 40.30 40.28 40.29 11.6K
15:26 40.30 40.31 40.25 40.25 9.1K
15:27 40.25 40.26 40.23 40.25 7.5K
15:28 40.24 40.25 40.22 40.22 9.6K
15:29 40.20 40.21 40.20 40.20 11.5K
15:30 40.20 40.23 40.20 40.21 18.1K
15:31 40.21 40.21 40.11 40.12 9.7K
15:32 40.13 40.13 40.11 40.11 12.6K
15:33 40.11 40.11 40.08 40.09 23.4K
15:34 40.10 40.10 40.05 40.08 19.4K
15:35 40.10 40.10 40.07 40.09 11.3K
15:36 40.13 40.15 40.13 40.14 6.5K
15:37 40.15 40.16 40.13 40.13 8.6K
15:38 40.13 40.13 40.09 40.10 11.3K
15:39 40.14 40.14 40.12 40.12 7.3K
15:40 40.09 40.12 40.09 40.11 13.0K
15:41 40.07 40.07 40.07 40.07 8.4K
15:42 40.10 40.10 40.10 40.09 6.8K
15:43 40.10 40.12 40.07 40.08 18.5K
15:44 40.07 40.10 40.06 40.10 9.7K
15:45 40.11 40.12 40.10 40.12 10.9K
15:46 40.11 40.14 40.11 40.13 11.6K
15:47 40.13 40.13 40.05 40.06 15.7K
15:48 40.06 40.10 40.06 40.10 10.6K
15:49 40.10 40.17 40.10 40.17 14.9K
15:50 40.16 40.20 40.15 40.15 31.2K
15:51 40.16 40.16 40.13 40.16 25.6K
15:52 40.18 40.21 40.16 40.16 10.3K
15:53 40.16 40.20 40.16 40.20 19.7K
15:54 40.21 40.24 40.20 40.24 11.5K
15:55 40.24 40.24 40.20 40.21 21.0K
15:56 40.22 40.23 40.20 40.21 57.0K
15:57 40.21 40.23 40.20 40.21 34.9K
15:58 40.23 40.27 40.22 40.26 82.8K
15:59 40.26 40.26 40.23 40.23 51.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし