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
09:30 103.85 103.85 103.30 103.34 125.2K
09:31 103.44 103.61 103.44 103.61 4.7K
09:32 103.61 103.71 103.49 103.69 5.3K
09:33 103.63 104.03 103.63 103.71 23.4K
09:34 103.66 103.74 103.38 103.74 8.1K
09:35 103.74 103.77 103.48 103.64 30.0K
09:36 103.73 103.80 103.49 103.49 6.1K
09:37 103.61 103.61 103.23 103.23 2.2K
09:38 103.39 103.61 103.20 103.24 4.4K
09:39 103.11 103.11 102.90 102.90 58.3K
09:40 102.79 102.79 102.62 102.62 4.5K
09:41 102.75 102.75 102.73 102.72 1.8K
09:42 102.55 102.55 102.28 102.50 6.3K
09:43 102.69 102.81 102.66 102.68 2.8K
09:44 103.00 103.00 102.80 102.87 3.5K
09:45 102.96 102.96 102.84 102.90 4.0K
09:47 102.80 102.80 102.80 102.80 1.6K
09:48 102.43 102.43 102.10 102.10 1.7K
09:49 102.37 102.40 102.20 102.35 13.3K
09:50 102.67 102.91 102.67 102.91 3.1K
09:51 102.89 102.91 102.62 102.62 7.9K
09:52 102.61 102.74 102.36 102.36 6.2K
09:53 102.35 102.35 102.16 102.29 4.3K
09:54 102.26 102.26 102.24 102.24 0.4K
09:55 102.50 102.67 102.49 102.49 3.1K
09:56 102.80 102.80 102.60 102.60 3.1K
09:57 102.83 102.86 102.83 102.83 3.2K
09:58 102.76 102.76 102.72 102.72 0.3K
10:00 102.75 102.85 102.57 102.65 3.1K
10:01 102.95 102.95 102.79 102.82 2.2K
10:02 102.34 102.40 102.28 102.40 3.5K
10:03 101.80 101.95 101.80 101.95 7.3K
10:04 101.91 101.91 101.56 101.66 6.2K
10:05 101.73 101.73 100.85 100.92 11.3K
10:06 101.00 101.06 100.92 100.98 7.2K
10:07 100.97 101.06 100.95 100.95 1.7K
10:08 101.22 101.22 101.01 101.01 2.0K
10:09 100.73 100.89 100.42 100.42 4.7K
10:10 100.40 100.48 100.40 100.48 6.7K
10:11 100.92 100.92 100.86 100.86 2.7K
10:12 101.08 101.46 101.08 101.25 4.2K
10:13 101.14 101.19 100.98 100.98 1.8K
10:14 100.82 100.82 100.72 100.82 2.2K
10:15 100.73 100.73 100.37 100.56 6.5K
10:17 100.84 100.84 100.84 100.84 0.6K
10:18 101.07 101.07 100.90 100.90 4.2K
10:19 100.95 101.18 100.95 101.11 8.6K
10:20 101.22 101.22 101.16 101.16 1.5K
10:21 101.07 101.11 101.07 101.11 4.6K
10:22 101.09 101.30 101.09 101.30 0.5K
10:23 101.28 101.49 101.28 101.32 0.4K
10:24 101.44 101.48 101.40 101.44 2.8K
10:25 101.47 101.56 101.47 101.56 1.0K
10:26 101.56 101.56 101.56 101.56 1.2K
10:27 101.37 101.41 101.30 101.30 0.7K
10:28 101.38 101.38 101.36 101.36 0.2K
10:29 101.43 101.43 101.43 101.43 0.2K
10:30 101.39 101.39 101.39 101.39 0.7K
10:31 101.70 101.72 101.46 101.48 5.6K
10:32 101.59 101.69 101.58 101.63 2.5K
10:33 101.66 101.66 101.43 101.43 2.9K
10:34 101.58 101.58 101.56 101.56 0.6K
10:35 101.61 101.61 101.61 101.61 0.4K
10:36 101.65 101.81 101.64 101.81 3.7K
10:37 101.90 101.93 101.82 101.93 0.8K
10:38 101.98 102.04 101.98 102.04 0.5K
10:39 102.07 102.07 102.07 102.07 1.7K
10:40 102.04 102.11 102.02 102.11 10.6K
10:41 102.16 102.16 101.95 101.95 1.6K
10:42 101.72 101.72 101.72 101.72 0.3K
10:43 101.65 101.72 101.65 101.72 1.4K
10:44 101.67 101.71 101.67 101.71 1.3K
10:45 101.61 101.61 101.61 101.61 2.1K
10:46 101.68 101.68 101.68 101.68 0.2K
10:47 101.50 101.50 101.50 101.50 0.8K
10:49 101.63 101.63 101.63 101.63 1.2K
10:51 101.88 101.88 101.57 101.57 4.0K
10:52 101.57 101.57 101.47 101.49 1.1K
10:54 101.48 101.53 101.48 101.53 1.3K
10:55 101.39 101.39 101.39 101.39 0.2K
10:56 101.11 101.11 101.11 101.11 0.7K
10:57 101.21 101.21 101.00 101.00 2.2K
10:59 100.90 100.90 100.90 100.90 0.2K
11:00 100.98 100.98 100.98 100.98 1.1K
11:01 100.86 100.95 100.86 100.95 1.2K
11:02 101.03 101.03 101.03 101.03 0.5K
11:03 100.88 100.88 100.75 100.75 3.5K
11:04 100.73 100.82 100.73 100.76 8.2K
11:05 100.70 100.73 100.70 100.73 0.8K
11:06 100.72 100.72 100.72 100.72 1.1K
11:07 100.90 100.90 100.57 100.57 2.5K
11:11 100.51 100.51 99.43 99.43 12.3K
11:12 99.65 99.75 99.53 99.53 6.1K
11:13 99.65 99.80 99.37 99.37 5.7K
11:14 99.22 99.49 99.22 99.49 3.3K
11:15 99.39 99.49 99.39 99.49 0.6K
11:16 99.77 99.77 99.60 99.60 4.1K
11:17 99.77 99.87 99.66 99.87 6.9K
11:18 99.67 99.67 99.33 99.33 6.3K
11:19 99.12 99.12 98.93 98.93 4.6K
11:20 98.74 99.27 98.72 98.85 9.1K
11:21 98.98 98.98 98.97 98.97 0.5K
11:22 99.02 99.02 99.02 99.02 4.1K
11:23 99.26 99.30 99.26 99.30 0.7K
11:24 99.23 99.23 99.01 99.17 6.4K
11:25 99.30 99.36 99.29 99.35 3.7K
11:26 99.34 99.34 99.21 99.21 3.6K
11:28 99.46 99.56 99.35 99.56 10.6K
11:29 99.59 99.59 99.38 99.38 5.0K
11:30 99.38 99.38 99.30 99.35 1.1K
11:31 99.49 99.49 99.49 99.49 1.0K
11:32 99.27 99.27 99.27 99.27 1.8K
11:33 99.13 99.13 99.13 99.13 0.5K
11:34 99.04 99.04 99.04 99.04 0.7K
11:35 99.01 99.01 98.89 98.89 1.1K
11:36 98.95 98.95 98.95 98.95 3.2K
11:37 99.24 99.24 99.08 99.08 0.5K
11:38 99.02 99.10 99.02 99.10 2.1K
11:39 98.86 98.86 98.80 98.80 1.8K
11:40 98.98 99.11 98.98 99.11 1.4K
11:41 99.32 99.32 99.18 99.21 8.2K
11:42 99.27 99.27 99.27 99.27 0.9K
11:43 99.36 99.36 99.34 99.34 1.3K
11:44 99.10 99.10 99.10 99.10 0.3K
11:45 99.35 99.35 99.35 99.35 0.3K
11:46 99.23 99.39 99.23 99.39 4.1K
11:47 99.32 99.32 99.32 99.32 1.1K
11:48 99.27 99.29 99.25 99.25 0.9K
11:50 99.43 99.43 99.29 99.38 1.7K
11:51 99.33 99.33 99.33 99.33 10.0K
11:52 99.31 99.53 99.31 99.47 12.3K
11:53 99.47 99.47 99.47 99.47 0.2K
11:54 99.70 99.75 99.70 99.71 1.0K
11:55 99.63 99.65 99.56 99.65 3.7K
11:56 99.55 99.55 99.41 99.44 4.6K
11:57 99.38 99.38 99.38 99.38 0.5K
11:58 99.13 99.13 99.13 99.13 0.2K
11:59 99.19 99.19 99.00 99.00 0.4K
12:00 99.10 99.10 98.90 98.90 4.6K
12:01 98.91 98.91 98.80 98.80 1.3K
12:02 99.18 99.29 99.18 99.29 1.9K
12:03 99.45 99.45 99.35 99.35 0.7K
12:04 99.58 99.76 99.52 99.76 1.0K
12:05 99.76 99.76 99.66 99.66 3.3K
12:06 99.71 99.71 99.71 99.71 0.8K
12:07 99.26 99.26 99.16 99.16 0.5K
12:08 99.27 99.27 99.07 99.07 1.1K
12:09 99.35 99.35 99.35 99.35 0.9K
12:11 99.10 99.10 99.10 99.10 0.8K
12:12 99.24 99.24 99.20 99.20 1.2K
12:16 99.32 99.40 99.32 99.40 6.4K
12:17 99.13 99.13 99.02 99.03 7.0K
12:18 98.92 98.92 98.66 98.66 12.5K
12:19 98.80 98.94 98.80 98.88 10.6K
12:20 99.00 99.07 99.00 99.03 3.9K
12:22 99.07 99.07 98.91 98.91 2.4K
12:24 98.52 98.64 98.52 98.64 6.7K
12:25 98.59 98.59 98.42 98.42 3.0K
12:26 98.26 98.51 98.26 98.38 7.6K
12:27 98.41 98.41 98.20 98.21 15.5K
12:28 98.40 98.40 98.28 98.30 1.4K
12:29 98.36 98.36 98.26 98.26 1.8K
12:30 98.49 98.49 98.49 98.49 0.3K
12:31 98.48 98.48 98.40 98.46 7.5K
12:32 98.47 98.47 98.36 98.41 1.7K
12:33 98.32 98.44 98.21 98.44 2.7K
12:34 98.34 98.78 98.34 98.78 2.9K
12:35 98.60 98.68 98.57 98.68 2.1K
12:36 98.62 98.71 98.58 98.71 4.5K
12:37 98.53 98.62 98.53 98.62 0.5K
12:38 98.92 99.07 98.92 99.07 1.8K
12:39 99.09 99.09 98.94 98.94 0.7K
12:40 98.92 98.98 98.77 98.98 1.5K
12:41 98.96 99.01 98.84 98.88 0.9K
12:42 98.99 98.99 98.96 98.96 1.6K
12:43 99.03 99.03 98.97 98.97 1.3K
12:44 99.28 99.28 99.28 99.28 0.9K
12:45 99.19 99.32 99.13 99.18 1.0K
12:46 99.08 99.10 99.01 99.10 0.8K
12:47 99.12 99.12 99.12 99.12 0.3K
12:48 99.25 99.36 99.22 99.34 2.3K
12:49 99.12 99.12 99.12 99.12 1.6K
12:50 99.10 99.10 98.88 98.88 2.7K
12:52 99.11 99.11 99.11 99.11 0.3K
12:54 99.13 99.22 99.13 99.22 3.0K
12:56 98.65 98.68 98.65 98.68 1.6K
12:57 98.68 98.74 98.68 98.74 0.8K
12:58 98.79 98.79 98.61 98.62 1.4K
12:59 98.60 98.74 98.56 98.74 3.8K
13:00 98.75 98.92 98.75 98.92 1.4K
13:01 99.20 99.20 99.10 99.11 0.5K
13:02 99.12 99.18 99.12 99.18 0.6K
13:04 99.35 99.35 99.35 99.35 1.2K
13:06 99.35 99.35 99.34 99.34 1.4K
13:07 99.49 99.49 99.43 99.43 1.0K
13:08 99.52 99.64 99.52 99.64 1.2K
13:09 99.51 99.69 99.51 99.62 0.5K
13:10 99.29 99.29 99.29 99.29 3.3K
13:11 99.39 99.39 99.34 99.34 2.1K
13:12 99.47 99.47 99.47 99.47 0.2K
13:13 99.43 99.43 99.23 99.23 2.2K
13:14 99.24 99.32 99.24 99.30 2.6K
13:15 99.26 99.39 99.22 99.39 0.5K
13:16 99.59 99.59 99.59 99.59 1.1K
13:17 99.55 99.55 99.55 99.55 0.6K
13:18 99.42 99.42 99.26 99.34 0.9K
13:20 99.66 99.66 99.66 99.66 1.5K
13:21 99.69 99.69 99.69 99.69 0.2K
13:22 99.81 99.86 99.79 99.79 0.6K
13:23 99.78 99.78 99.78 99.78 0.3K
13:24 99.81 99.81 99.81 99.81 2.3K
13:26 99.92 99.92 99.92 99.92 0.5K
13:27 99.95 99.95 99.95 99.95 0.2K
13:28 99.94 100.09 99.94 99.98 4.7K
13:29 99.86 99.90 99.86 99.90 0.9K
13:30 99.75 99.75 99.75 99.75 2.5K
13:31 99.78 99.78 99.78 99.78 0.3K
13:32 99.76 99.76 99.76 99.76 0.3K
13:34 99.58 99.58 99.58 99.58 0.7K
13:35 99.61 99.61 99.61 99.61 0.8K
13:36 99.57 99.66 99.57 99.66 2.7K
13:37 99.60 99.60 99.47 99.47 0.3K
13:38 99.46 99.46 99.38 99.43 2.2K
13:39 99.27 99.27 99.27 99.27 0.1K
13:40 99.45 99.45 99.45 99.45 0.6K
13:41 99.49 99.49 99.45 99.45 0.2K
13:42 99.34 99.34 99.34 99.34 0.5K
13:43 99.31 99.31 99.31 99.31 0.4K
13:44 99.18 99.18 99.00 99.00 6.0K
13:46 99.17 99.39 99.17 99.39 1.1K
13:47 99.33 99.33 99.30 99.30 1.3K
13:48 99.10 99.16 99.10 99.16 0.8K
13:49 99.09 99.19 99.09 99.19 1.3K
13:51 99.16 99.16 99.16 99.16 0.2K
13:52 99.33 99.50 99.33 99.50 1.5K
13:53 99.46 99.75 99.46 99.75 10.8K
13:54 99.65 99.67 99.39 99.39 1.2K
13:55 99.44 99.50 99.43 99.50 0.4K
13:56 99.50 99.50 99.40 99.42 3.0K
14:00 99.11 99.11 99.11 99.11 0.6K
14:03 99.60 99.65 99.60 99.65 11.1K
14:06 99.80 99.80 99.75 99.80 1.1K
14:07 99.70 99.79 99.66 99.66 2.3K
14:08 99.47 99.47 99.46 99.46 1.0K
14:10 99.28 99.28 99.19 99.19 10.6K
14:11 99.35 99.35 99.24 99.35 1.1K
14:16 99.57 99.64 99.57 99.64 3.6K
14:17 99.65 99.65 99.65 99.65 1.9K
14:19 99.19 99.19 99.19 99.19 1.1K
14:20 98.91 98.91 98.91 98.91 0.1K
14:21 98.92 98.92 98.80 98.80 2.0K
14:23 98.57 98.57 98.40 98.44 6.7K
14:24 98.28 98.28 98.28 98.28 1.9K
14:25 98.30 98.35 98.18 98.27 12.2K
14:26 98.28 98.32 98.28 98.32 1.1K
14:27 98.42 98.42 98.42 98.41 0.7K
14:29 98.28 98.28 97.91 97.91 12.4K
14:30 98.10 98.10 97.70 97.79 26.6K
14:31 97.73 97.75 97.59 97.59 6.7K
14:32 97.93 98.09 97.93 98.00 8.4K
14:34 98.15 98.15 98.15 98.15 0.7K
14:35 98.30 98.42 98.30 98.42 3.5K
14:36 98.56 98.99 98.56 98.99 6.1K
14:37 98.98 98.98 98.85 98.85 0.9K
14:39 99.15 99.26 99.15 99.26 0.4K
14:40 99.06 99.06 99.01 99.01 0.8K
14:41 98.99 99.15 98.99 99.15 1.0K
14:42 99.16 99.16 99.10 99.10 0.5K
14:43 99.14 99.14 99.07 99.07 1.8K
14:44 98.80 98.80 98.80 98.80 1.5K
14:45 98.77 98.93 98.77 98.87 2.7K
14:46 98.93 98.93 98.93 98.93 10.1K
14:47 98.74 98.78 98.74 98.78 1.4K
14:48 98.38 98.38 98.37 98.37 0.4K
14:50 98.56 98.65 98.56 98.63 1.5K
14:51 98.59 98.59 98.55 98.55 1.2K
14:52 98.42 98.42 98.16 98.16 8.8K
14:53 98.08 98.08 98.08 98.08 0.6K
14:54 97.95 97.95 97.80 97.87 4.2K
14:55 97.65 97.87 97.63 97.87 1.7K
14:57 97.95 97.95 97.95 97.95 0.1K
14:58 97.82 97.83 97.79 97.79 2.9K
14:59 97.58 97.58 97.58 97.58 5.2K
15:00 97.53 97.65 97.53 97.60 5.0K
15:01 97.85 97.85 97.56 97.56 1.2K
15:02 97.42 97.53 97.40 97.53 2.8K
15:03 97.55 97.78 97.55 97.78 4.4K
15:04 98.03 98.03 98.03 98.03 0.4K
15:06 97.88 97.90 97.88 97.90 9.8K
15:08 98.12 98.12 98.12 98.12 1.4K
15:09 97.90 97.90 97.90 97.90 0.7K
15:10 97.78 97.84 97.78 97.84 0.5K
15:11 97.91 97.91 97.86 97.86 2.1K
15:12 97.89 97.89 97.89 97.89 0.2K
15:13 97.90 97.90 97.90 97.90 0.2K
15:14 97.82 97.90 97.82 97.86 1.4K
15:15 97.99 97.99 97.95 97.95 2.9K
15:16 97.89 97.89 97.87 97.88 1.0K
15:17 97.87 97.87 97.75 97.75 2.6K
15:19 97.66 97.66 97.66 97.66 7.6K
15:20 97.76 97.76 97.71 97.72 1.6K
15:21 97.67 97.67 97.67 97.67 0.5K
15:22 97.54 97.54 97.36 97.37 14.7K
15:24 97.43 97.49 97.40 97.40 1.1K
15:25 97.21 97.32 97.21 97.32 1.5K
15:26 97.46 97.46 97.46 97.46 0.6K
15:27 97.73 97.73 97.67 97.67 0.8K
15:28 97.78 97.78 97.78 97.78 0.8K
15:30 98.04 98.11 98.04 98.11 1.2K
15:31 98.07 98.07 97.87 97.87 1.6K
15:32 97.83 97.83 97.83 97.83 0.6K
15:33 97.76 97.90 97.76 97.89 1.8K
15:35 97.55 97.59 97.55 97.59 1.1K
15:36 97.58 97.58 97.37 97.37 1.3K
15:37 97.35 97.41 97.27 97.28 3.3K
15:38 97.27 97.38 97.22 97.26 3.9K
15:39 97.33 97.41 97.33 97.41 9.8K
15:40 97.66 97.66 97.53 97.53 1.3K
15:41 97.58 97.78 97.58 97.72 1.1K
15:42 97.77 97.77 97.64 97.66 2.2K
15:43 97.73 97.85 97.73 97.85 2.2K
15:44 97.87 97.87 97.68 97.68 0.9K
15:45 97.59 97.59 97.59 97.59 0.8K
15:46 97.31 97.34 97.19 97.25 3.5K
15:47 97.37 97.37 97.26 97.26 0.6K
15:48 97.48 97.48 97.48 97.48 2.2K
15:49 97.34 97.34 97.34 97.34 0.2K
15:50 97.48 97.48 97.31 97.31 3.7K
15:51 97.34 97.34 97.34 97.34 3.3K
15:52 97.44 97.68 97.44 97.59 1.1K
15:54 97.79 97.79 97.71 97.71 2.6K
15:55 97.80 97.80 97.80 97.80 1.0K
15:56 97.76 97.91 97.75 97.75 3.5K
15:57 97.67 97.76 97.65 97.65 4.2K
15:58 97.62 97.79 97.62 97.77 5.3K
15:59 97.87 97.93 97.65 97.77 60.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし