ProShares Ether ETF (EETH)

EETH
🏛️ アメリカ →
65.67
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 55.56 56.11 53.82 54.21 0.1M
2023-12-28 56.39 56.46 55.28 55.50 0.5M
2023-12-27 54.56 56.23 54.53 55.60 0.0M
2023-12-26 53.18 53.18 51.50 52.25 0.1M
2023-12-22 54.47 55.36 53.05 54.72 0.1M
2023-12-21 52.77 52.85 52.45 52.81 0.0M
2023-12-20 53.11 53.50 51.20 51.55 0.0M
2023-12-19 52.28 52.35 50.44 51.34 0.0M
2023-12-18 51.36 51.82 50.97 51.80 0.0M
2023-12-15 53.21 53.36 52.85 53.36 0.0M
2023-12-14 54.40 54.91 53.87 54.31 0.0M
2023-12-13 51.92 53.70 51.89 53.65 0.0M
2023-12-12 52.49 52.65 51.48 51.83 0.0M
2023-12-11 52.83 53.00 51.32 52.10 0.1M
2023-12-08 55.92 56.51 55.81 56.40 0.0M
2023-12-07 53.68 56.07 53.65 55.92 0.0M
2023-12-06 54.03 54.39 53.60 53.69 0.0M
2023-12-05 52.82 54.99 52.62 53.96 0.0M
2023-12-04 52.96 53.23 52.68 53.06 0.0M
2023-12-01 49.70 50.30 49.57 49.89 0.0M
2023-11-30 48.45 48.80 48.45 48.80 0.0M
2023-11-29 49.19 49.19 48.30 48.44 0.0M
2023-11-28 48.58 49.87 48.55 49.57 0.0M
2023-11-27 48.18 48.40 47.52 47.67 0.0M
2023-11-24 50.75 51.56 50.54 50.78 0.0M
2023-11-22 48.76 50.10 48.76 49.94 0.0M
2023-11-21 48.03 48.39 47.00 47.89 0.0M
2023-11-20 48.72 49.28 48.29 48.94 0.0M
2023-11-17 46.92 46.92 45.87 46.73 0.0M
2023-11-16 48.62 48.88 46.73 47.09 0.0M
2023-11-15 48.41 49.67 48.37 49.30 0.0M
2023-11-14 49.35 49.47 46.50 47.58 0.0M
2023-11-13 49.92 51.06 49.39 50.40 0.0M
2023-11-10 50.12 50.92 50.00 50.53 0.0M
2023-11-09 46.91 49.71 46.91 49.24 0.0M
2023-11-08 45.49 46.01 45.49 45.78 0.0M
2023-11-07 45.24 46.03 44.74 46.03 0.0M
2023-11-06 46.21 46.29 45.64 45.75 0.0M
2023-11-03 43.31 43.91 43.31 43.90 0.0M
2023-11-02 44.16 44.16 43.37 43.70 0.0M
2023-11-01 43.78 44.73 43.26 44.44 0.0M
2023-10-31 43.40 43.87 43.14 43.83 0.0M
2023-10-30 43.82 43.94 43.45 43.55 0.0M
2023-10-27 43.26 43.26 42.48 42.84 0.0M
2023-10-26 43.87 43.87 43.14 43.28 0.0M
2023-10-25 43.52 43.65 43.25 43.28 0.0M
2023-10-24 44.17 44.17 42.76 42.81 0.0M
2023-10-23 40.00 41.16 40.00 41.16 0.0M
2023-10-20 38.71 38.76 38.58 38.65 0.0M
2023-10-19 37.36 37.67 37.30 37.66 0.0M
2023-10-18 37.88 37.88 37.53 37.53 0.0M
2023-10-17 37.71 37.85 37.36 37.51 0.0M
2023-10-16 39.14 39.35 37.83 38.11 0.0M
2023-10-13 36.89 37.08 36.89 37.02 0.0M
2023-10-12 37.10 37.10 36.55 36.67 0.0M
2023-10-11 37.72 37.77 37.45 37.45 0.0M
2023-10-10 37.78 37.90 37.45 37.52 0.0M
2023-10-09 38.13 38.20 37.30 37.95 0.0M
2023-10-06 39.06 39.75 39.06 39.63 0.0M
2023-10-05 39.44 39.54 38.73 38.81 0.0M
2023-10-04 39.29 39.69 39.26 39.53 0.0M
2023-10-03 39.98 39.98 39.68 39.68 0.0M
2023-10-02 41.50 41.62 39.68 40.26 0.0M