Proshares Ultra Ether ETF (ETHT)

ETHT
🏛️ アメリカ →
84.68
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
09:30 103.04 103.22 103.04 103.07 94.2K
09:31 103.31 103.31 102.89 102.89 3.0K
09:32 103.39 103.39 102.99 103.00 16.4K
09:33 103.17 103.21 103.17 103.21 2.8K
09:34 103.49 103.49 103.14 103.34 2.9K
09:35 103.49 103.54 103.29 103.29 7.1K
09:36 103.39 103.53 103.37 103.42 4.7K
09:37 103.23 103.23 102.79 102.79 6.2K
09:38 103.32 103.32 103.32 103.32 0.1K
09:39 103.39 103.49 103.17 103.17 3.3K
09:40 103.49 103.65 103.48 103.59 7.3K
09:41 103.67 103.72 103.64 103.72 8.6K
09:42 103.65 104.08 103.65 104.08 4.7K
09:43 104.45 105.07 104.45 105.07 11.5K
09:44 105.19 105.25 105.08 105.13 5.3K
09:45 105.01 105.01 104.70 104.70 7.6K
09:46 104.99 105.98 104.99 105.76 5.8K
09:47 105.88 105.91 105.54 105.69 10.4K
09:48 105.78 105.78 105.32 105.32 11.6K
09:49 105.42 105.94 105.34 105.94 6.6K
09:50 105.84 105.85 105.56 105.70 3.6K
09:51 105.75 105.80 105.75 105.80 1.9K
09:52 105.60 105.68 105.43 105.51 2.1K
09:53 105.28 105.28 105.02 105.02 1.0K
09:54 105.21 105.28 105.21 105.28 7.9K
09:55 105.22 105.24 104.83 104.83 3.3K
09:56 104.89 105.12 104.79 105.12 1.8K
09:57 104.99 104.99 104.80 104.95 1.4K
09:58 104.89 104.91 104.85 104.87 2.8K
09:59 104.97 104.97 104.90 104.90 0.9K
10:00 105.36 105.76 105.35 105.76 8.4K
10:01 105.45 105.59 105.45 105.59 1.1K
10:02 105.33 105.45 105.27 105.27 2.4K
10:03 105.06 105.19 104.95 105.19 7.3K
10:04 105.21 105.25 105.21 105.25 0.8K
10:05 105.38 105.46 105.12 105.12 3.8K
10:07 105.27 105.60 105.27 105.60 2.1K
10:08 105.79 105.95 105.79 105.95 6.5K
10:09 106.21 106.37 106.21 106.37 5.1K
10:10 106.40 106.64 106.40 106.41 11.0K
10:11 106.36 106.39 105.93 105.93 2.2K
10:12 106.06 106.06 106.06 106.06 3.5K
10:13 105.52 105.56 105.24 105.33 11.6K
10:14 105.50 105.50 105.18 105.18 1.9K
10:15 105.18 105.22 105.05 105.22 6.3K
10:16 105.43 105.43 105.38 105.38 0.2K
10:17 105.30 105.61 105.12 105.61 3.4K
10:18 105.52 105.52 105.52 105.52 1.5K
10:19 105.95 105.95 105.90 105.90 3.3K
10:20 106.09 106.09 105.95 106.01 1.6K
10:21 105.71 105.71 105.71 105.71 1.3K
10:22 105.54 105.72 105.54 105.72 0.3K
10:23 105.85 105.85 105.71 105.71 1.4K
10:24 105.76 105.76 105.76 105.76 1.4K
10:25 105.72 106.44 105.69 106.44 1.3K
10:26 106.25 106.33 106.19 106.19 3.9K
10:27 105.87 105.99 105.87 105.99 7.2K
10:28 106.06 106.22 106.06 106.11 1.2K
10:30 106.34 106.37 106.30 106.37 6.1K
10:31 106.43 106.61 106.36 106.56 7.6K
10:32 106.36 106.82 106.36 106.82 3.3K
10:33 106.79 106.79 106.78 106.78 2.1K
10:34 106.80 106.80 106.57 106.57 1.6K
10:35 106.69 106.69 106.46 106.46 6.3K
10:36 106.54 106.66 106.54 106.62 3.6K
10:37 106.66 106.66 106.57 106.57 3.6K
10:39 106.91 106.91 106.77 106.77 2.5K
10:40 106.95 107.39 106.95 107.20 2.2K
10:41 107.25 107.65 107.25 107.65 3.2K
10:42 107.50 107.84 107.42 107.84 4.5K
10:43 107.82 107.90 107.74 107.74 14.1K
10:44 107.85 107.85 107.72 107.72 0.8K
10:45 107.74 107.75 107.70 107.70 4.6K
10:46 107.69 107.69 107.48 107.48 7.5K
10:47 107.31 107.60 107.31 107.56 4.8K
10:48 107.50 107.59 107.50 107.59 1.9K
10:49 107.79 107.79 107.79 107.79 0.6K
10:50 107.78 107.78 107.78 107.78 5.2K
10:51 107.77 107.77 107.66 107.66 1.4K
10:52 107.45 107.45 107.45 107.45 0.5K
10:53 107.37 107.37 107.13 107.13 1.1K
10:54 107.15 107.20 107.06 107.10 1.8K
10:55 107.31 107.31 107.28 107.28 0.8K
10:56 107.28 107.50 107.28 107.50 2.1K
10:58 107.62 107.62 107.62 107.62 0.5K
10:59 107.53 107.53 107.31 107.41 12.3K
11:00 107.40 107.40 107.28 107.28 3.0K
11:01 107.23 107.23 107.15 107.15 1.2K
11:02 107.15 107.15 107.15 107.15 0.3K
11:03 107.22 107.27 107.22 107.27 0.7K
11:04 107.20 107.20 107.20 107.20 1.6K
11:05 107.33 107.33 107.33 107.33 0.3K
11:06 107.24 107.24 107.24 107.24 0.2K
11:07 107.14 107.14 107.14 107.14 0.9K
11:08 107.21 107.21 107.14 107.14 1.0K
11:09 107.19 107.19 107.19 107.19 1.1K
11:10 107.35 107.56 107.35 107.56 1.4K
11:11 107.46 107.46 107.38 107.38 0.7K
11:12 107.55 107.55 107.47 107.47 1.1K
11:13 107.35 107.39 107.08 107.08 1.0K
11:15 107.14 107.34 107.14 107.34 1.3K
11:16 107.22 107.32 107.22 107.32 0.8K
11:17 107.22 107.41 107.22 107.30 0.7K
11:19 107.45 107.47 107.45 107.47 0.6K
11:20 107.59 107.78 107.59 107.67 2.9K
11:21 107.30 107.30 107.30 107.30 1.4K
11:22 107.30 107.30 107.11 107.15 3.7K
11:23 107.08 107.08 107.08 107.08 0.7K
11:24 106.93 107.06 106.93 107.05 1.8K
11:25 106.94 106.97 106.94 106.97 0.7K
11:26 106.86 106.86 106.79 106.79 1.4K
11:27 106.82 106.82 106.82 106.82 1.2K
11:28 106.85 106.85 106.76 106.76 1.6K
11:29 106.84 106.84 106.75 106.81 5.1K
11:32 107.07 107.07 106.99 106.99 0.3K
11:33 107.02 107.36 107.02 107.36 3.2K
11:34 107.36 107.49 107.23 107.49 1.5K
11:35 107.46 107.46 107.46 107.46 2.0K
11:36 107.65 107.65 107.65 107.65 1.6K
11:38 107.73 107.74 107.73 107.74 2.1K
11:39 107.78 107.84 107.74 107.76 2.5K
11:40 107.77 107.77 107.73 107.76 1.2K
11:42 107.74 107.74 107.52 107.52 1.5K
11:43 107.58 107.58 107.45 107.45 0.4K
11:44 107.53 107.53 107.53 107.53 0.7K
11:45 107.63 107.63 107.52 107.52 2.0K
11:46 107.55 107.56 107.42 107.42 2.0K
11:47 107.37 107.37 107.37 107.37 0.5K
11:48 107.26 107.34 107.21 107.28 0.8K
11:49 107.25 107.33 107.25 107.33 2.7K
11:50 107.32 107.32 107.32 107.32 0.4K
11:51 107.40 107.50 107.40 107.50 1.4K
11:53 107.57 107.57 107.53 107.53 0.7K
11:54 107.59 107.59 107.59 107.59 0.1K
11:55 107.81 107.81 107.81 107.81 0.9K
11:56 108.14 108.18 108.08 108.08 1.8K
11:57 108.10 108.20 108.06 108.06 4.0K
11:58 108.20 108.20 108.20 108.20 0.2K
11:59 108.14 108.14 108.14 108.14 0.6K
12:00 107.93 107.93 107.93 107.93 0.3K
12:03 107.88 107.88 107.63 107.63 1.4K
12:04 107.39 107.48 107.39 107.48 5.5K
12:05 107.52 107.59 107.52 107.59 6.9K
12:06 107.32 107.32 107.32 107.32 0.1K
12:07 107.55 107.55 107.55 107.55 0.3K
12:08 107.62 107.62 107.51 107.51 0.6K
12:10 107.44 107.44 107.34 107.34 1.6K
12:13 107.44 107.44 107.44 107.44 0.5K
12:14 107.55 107.55 107.55 107.55 2.8K
12:19 107.38 107.50 107.34 107.50 3.0K
12:20 107.75 107.75 107.75 107.75 1.4K
12:21 107.49 107.49 107.49 107.49 0.2K
12:22 107.60 107.60 107.60 107.60 1.8K
12:24 107.49 107.49 107.49 107.49 0.1K
12:25 107.30 107.30 106.93 106.93 9.4K
12:28 107.05 107.05 106.95 106.97 0.8K
12:29 106.79 106.92 106.79 106.92 0.2K
12:30 106.92 106.92 106.92 106.92 0.4K
12:31 106.84 106.84 106.84 106.84 0.3K
12:33 106.90 107.05 106.90 107.05 0.2K
12:34 107.05 107.05 107.05 107.05 0.2K
12:35 107.18 107.18 107.18 107.18 0.3K
12:37 107.27 107.27 107.27 107.27 1.2K
12:40 106.84 106.84 106.79 106.79 0.7K
12:41 106.67 106.86 106.67 106.86 1.5K
12:42 106.98 106.98 106.98 106.98 0.3K
12:44 106.98 106.98 106.98 106.98 0.3K
12:45 106.90 106.90 106.90 106.90 0.7K
12:47 106.84 106.84 106.84 106.84 1.0K
12:48 106.67 106.69 106.67 106.69 16.5K
12:49 106.75 106.75 106.75 106.75 0.6K
12:51 106.83 106.83 106.78 106.78 0.4K
12:53 106.95 107.00 106.95 107.00 2.3K
12:54 107.02 107.05 107.01 107.05 0.5K
12:55 107.27 107.27 107.27 107.27 1.3K
12:57 107.26 107.26 107.26 107.26 5.2K
12:58 107.28 107.28 107.28 107.28 0.9K
12:59 107.42 107.42 107.42 107.42 0.1K
13:00 107.38 107.46 107.38 107.46 0.8K
13:01 107.43 107.48 107.43 107.48 0.6K
13:02 107.42 107.42 107.42 107.42 0.2K
13:03 107.59 107.59 107.59 107.59 0.1K
13:04 107.48 107.48 107.48 107.48 0.4K
13:08 107.33 107.33 107.33 107.33 0.6K
13:12 107.87 107.87 107.87 107.87 1.7K
13:13 107.80 107.86 107.80 107.80 1.1K
13:14 108.00 108.11 108.00 108.11 3.1K
13:15 108.03 108.08 108.00 108.00 1.5K
13:17 108.04 108.04 108.00 108.00 0.4K
13:18 107.92 107.92 107.78 107.78 1.1K
13:19 107.70 107.74 107.70 107.74 0.5K
13:20 107.68 107.80 107.68 107.78 1.6K
13:21 107.93 107.93 107.93 107.93 3.3K
13:24 107.77 107.77 107.77 107.77 0.4K
13:25 107.48 107.48 107.48 107.48 0.2K
13:26 107.75 107.75 107.75 107.75 0.2K
13:27 107.89 107.89 107.89 107.89 1.1K
13:29 107.90 107.90 107.90 107.90 0.1K
13:30 107.99 108.05 107.99 108.05 2.1K
13:31 108.23 108.23 108.09 108.11 0.8K
13:32 108.05 108.33 108.05 108.33 9.4K
13:33 108.29 108.29 108.29 108.29 0.2K
13:34 107.83 107.83 107.83 107.83 0.6K
13:35 107.97 107.97 107.97 107.97 1.0K
13:37 107.89 107.89 107.83 107.83 0.5K
13:39 107.67 107.67 107.56 107.56 0.8K
13:40 107.66 107.66 107.66 107.65 0.7K
13:41 107.65 107.65 107.65 107.65 0.4K
13:43 107.62 107.62 107.45 107.45 1.0K
13:44 107.50 107.50 107.38 107.38 1.1K
13:45 107.44 107.44 107.27 107.27 1.1K
13:46 107.52 107.52 107.52 107.52 0.9K
13:48 107.91 107.91 107.91 107.91 0.1K
13:49 108.13 108.13 108.13 108.13 1.0K
13:50 108.13 108.13 108.13 108.13 0.8K
13:51 108.27 108.38 108.27 108.38 3.7K
13:52 108.15 108.15 108.15 108.15 0.8K
13:53 108.05 108.07 108.05 108.07 0.3K
13:54 108.07 108.13 108.07 108.13 1.3K
13:55 107.96 107.96 107.96 107.96 0.3K
13:56 107.57 107.57 107.57 107.57 0.7K
13:57 107.65 107.66 107.63 107.63 1.5K
13:58 107.67 107.67 107.67 107.67 0.2K
13:59 107.65 107.65 107.65 107.65 0.2K
14:00 107.63 107.63 107.63 107.63 0.1K
14:01 107.67 107.67 107.67 107.67 0.1K
14:03 107.82 107.82 107.82 107.82 0.4K
14:05 107.75 107.75 107.63 107.63 1.1K
14:06 107.49 107.49 107.49 107.49 0.2K
14:08 107.74 107.74 107.74 107.74 0.6K
14:10 107.68 107.77 107.64 107.64 1.1K
14:11 107.69 107.69 107.69 107.69 0.7K
14:12 107.65 107.67 107.61 107.61 2.1K
14:16 107.45 107.65 107.45 107.58 6.2K
14:19 107.38 107.38 107.22 107.30 3.5K
14:21 107.18 107.28 107.18 107.28 1.3K
14:22 107.26 107.26 107.05 107.05 3.1K
14:23 107.18 107.18 107.03 107.03 1.7K
14:24 107.17 107.17 107.13 107.13 0.4K
14:25 107.26 107.26 107.26 107.26 0.7K
14:28 107.30 107.30 107.24 107.24 0.8K
14:29 107.50 107.50 107.50 107.50 0.7K
14:32 107.24 107.24 107.24 107.24 0.1K
14:33 107.28 107.28 107.28 107.28 0.7K
14:34 107.60 107.64 107.56 107.62 2.5K
14:36 107.08 107.08 107.06 107.06 1.6K
14:37 106.94 106.94 106.94 106.94 1.0K
14:38 106.90 106.90 106.85 106.90 1.5K
14:39 106.94 107.06 106.82 106.82 1.4K
14:40 106.87 106.95 106.87 106.95 1.2K
14:43 107.08 107.08 107.08 107.08 0.6K
14:46 107.06 107.06 107.06 107.06 0.3K
14:47 106.96 106.96 106.96 106.96 0.2K
14:48 106.99 106.99 106.99 106.99 0.2K
14:49 107.02 107.02 106.91 106.91 0.5K
14:50 107.07 107.07 106.91 106.91 0.9K
14:52 106.97 106.97 106.96 106.96 3.0K
14:54 107.05 107.12 107.05 107.12 0.5K
14:55 107.18 107.25 107.18 107.24 1.4K
14:56 107.25 107.25 107.25 107.25 0.9K
14:57 107.25 107.25 107.25 107.25 0.7K
14:58 107.26 107.26 107.26 107.26 1.3K
15:01 106.87 106.87 106.87 106.87 0.3K
15:04 107.11 107.21 107.11 107.21 0.8K
15:05 107.31 107.31 107.21 107.21 1.6K
15:06 107.21 107.21 107.21 107.21 0.3K
15:07 107.18 107.18 107.03 107.03 2.8K
15:08 107.10 107.10 107.10 107.10 0.2K
15:09 107.19 107.19 107.15 107.15 0.5K
15:10 106.91 107.03 106.91 107.03 0.6K
15:11 107.04 107.04 107.04 107.04 0.3K
15:13 107.14 107.14 107.14 107.14 0.5K
15:14 107.08 107.16 107.08 107.16 0.6K
15:15 107.11 107.11 107.11 107.11 0.3K
15:16 107.21 107.21 107.21 107.21 0.3K
15:17 107.03 107.03 106.95 106.95 2.7K
15:18 106.92 106.92 106.86 106.86 0.6K
15:19 107.14 107.31 107.14 107.31 2.5K
15:21 107.23 107.23 107.23 107.23 0.1K
15:22 107.07 107.07 107.07 107.07 0.2K
15:24 106.96 106.96 106.96 106.96 3.6K
15:26 107.08 107.08 107.08 107.08 0.5K
15:27 107.02 107.02 107.02 107.02 0.3K
15:28 107.03 107.03 107.03 107.03 0.6K
15:30 107.19 107.19 107.08 107.11 1.4K
15:32 107.18 107.18 107.18 107.18 0.4K
15:33 107.16 107.16 107.16 107.16 2.2K
15:35 107.13 107.21 107.08 107.08 2.5K
15:37 107.04 107.04 106.97 106.97 0.7K
15:38 107.00 107.01 107.00 107.01 1.5K
15:39 107.08 107.15 107.08 107.15 2.0K
15:42 107.25 107.25 107.22 107.22 0.9K
15:43 107.26 107.26 107.26 107.26 0.5K
15:44 107.29 107.29 107.29 107.29 0.1K
15:45 107.18 107.24 107.18 107.24 4.6K
15:47 107.56 107.56 107.56 107.56 0.2K
15:48 107.28 107.28 107.28 107.28 0.4K
15:49 107.25 107.25 107.25 107.25 0.3K
15:50 107.31 107.51 107.31 107.45 1.8K
15:51 107.38 107.38 107.38 107.38 1.3K
15:52 107.62 107.62 107.62 107.62 0.3K
15:53 107.64 107.64 107.58 107.58 6.4K
15:54 107.66 107.82 107.66 107.82 1.7K
15:55 107.86 107.86 107.69 107.71 1.3K
15:56 107.71 107.74 107.56 107.56 13.6K
15:57 107.67 107.67 107.67 107.67 2.3K
15:58 107.54 107.55 107.49 107.55 1.2K
15:59 107.72 107.72 107.55 107.60 34.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし