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
09:31 107.50 107.57 107.50 107.57 77.8K
09:32 107.66 107.66 107.63 107.65 1.3K
09:33 107.31 107.32 107.18 107.23 10.0K
09:34 107.41 107.41 106.83 106.98 37.8K
09:35 107.10 107.10 106.89 106.97 6.9K
09:36 106.83 106.83 106.57 106.71 8.3K
09:37 106.76 106.76 106.76 106.76 0.5K
09:38 106.98 106.98 106.98 106.97 1.8K
09:39 106.92 106.98 106.80 106.98 0.6K
09:40 107.03 107.03 106.75 106.80 2.5K
09:41 106.73 106.81 106.73 106.81 0.9K
09:42 106.75 106.75 106.75 106.75 1.5K
09:44 106.63 106.63 106.63 106.63 0.3K
09:46 106.92 107.00 106.92 107.00 9.6K
09:47 107.22 107.24 107.22 107.24 1.3K
09:48 107.37 107.58 107.37 107.53 3.4K
09:49 107.43 107.61 107.43 107.61 2.7K
09:50 107.56 107.63 107.56 107.63 1.6K
09:51 107.35 107.35 107.35 107.35 0.8K
09:52 107.50 107.50 107.50 107.50 0.4K
09:53 107.65 107.66 107.65 107.66 0.8K
09:54 107.58 107.66 107.39 107.39 3.6K
09:55 107.45 107.45 107.31 107.36 1.6K
09:56 107.19 107.19 107.19 107.19 1.7K
09:57 107.23 107.23 107.23 107.23 1.3K
09:59 107.16 107.16 107.16 107.16 0.2K
10:00 107.17 107.30 107.13 107.30 1.6K
10:01 107.01 107.01 107.01 107.01 1.4K
10:02 107.08 107.08 107.04 107.04 0.3K
10:03 107.42 107.53 107.42 107.53 2.0K
10:04 107.54 107.54 107.54 107.54 0.4K
10:05 107.47 107.47 107.40 107.40 1.7K
10:08 107.55 107.55 107.33 107.38 0.8K
10:09 107.44 107.44 107.44 107.44 0.5K
10:10 107.39 107.41 107.36 107.41 1.7K
10:13 107.24 107.33 107.24 107.33 0.3K
10:14 107.40 107.40 107.40 107.40 4.3K
10:15 107.50 107.58 107.50 107.58 13.0K
10:16 107.57 107.57 107.24 107.24 13.3K
10:17 107.35 107.41 107.33 107.41 17.1K
10:18 107.22 107.22 107.22 107.22 0.4K
10:19 107.20 107.20 107.07 107.07 5.3K
10:20 106.93 106.94 106.90 106.93 34.2K
10:21 107.05 107.11 107.03 107.11 0.8K
10:22 106.82 106.82 106.82 106.82 0.2K
10:23 106.88 106.88 106.88 106.88 8.4K
10:24 106.90 106.96 106.90 106.96 2.7K
10:25 106.77 106.77 106.77 106.77 0.2K
10:26 106.74 106.74 106.58 106.68 2.4K
10:28 106.60 106.60 106.15 106.15 2.0K
10:29 106.07 106.07 105.86 105.94 7.9K
10:30 106.03 106.03 105.81 105.90 7.2K
10:31 106.14 106.30 106.11 106.30 2.6K
10:32 106.36 106.36 106.36 106.36 0.1K
10:33 106.46 106.46 106.35 106.43 15.1K
10:34 106.50 106.50 106.35 106.35 12.3K
10:35 106.22 106.22 106.22 106.22 0.4K
10:36 106.37 106.37 106.37 106.37 1.0K
10:37 106.27 106.37 106.27 106.37 0.4K
10:38 106.53 106.53 106.53 106.53 0.7K
10:42 106.62 106.62 106.62 106.62 1.0K
10:44 106.82 106.82 106.82 106.82 0.7K
10:45 106.68 106.68 106.68 106.68 0.8K
10:47 106.67 106.67 106.67 106.67 1.8K
10:48 106.54 106.54 106.54 106.54 1.6K
10:50 106.36 106.36 106.36 106.36 0.8K
10:52 106.58 106.58 106.58 106.58 0.4K
10:53 106.69 106.69 106.69 106.69 2.2K
10:55 107.09 107.09 107.09 107.09 3.0K
10:56 107.11 107.11 106.92 106.92 0.4K
10:58 106.89 106.89 106.89 106.89 0.5K
11:00 106.91 106.91 106.91 106.91 0.7K
11:01 106.84 106.84 106.84 106.84 2.1K
11:04 106.91 106.91 106.91 106.91 0.5K
11:05 106.86 106.86 106.86 106.86 10.4K
11:06 106.85 106.85 106.85 106.85 0.1K
11:07 106.95 107.07 106.95 107.03 1.3K
11:08 106.75 106.75 106.75 106.75 0.2K
11:10 106.79 106.79 106.79 106.79 0.3K
11:11 107.10 107.10 107.01 107.01 1.5K
11:12 107.04 107.04 107.04 107.04 0.4K
11:13 107.18 107.18 107.18 107.18 0.3K
11:14 107.24 107.24 107.24 107.24 0.3K
11:15 107.21 107.21 107.14 107.14 0.4K
11:16 107.28 107.28 107.28 107.28 0.2K
11:17 107.30 107.30 107.30 107.30 0.9K
11:20 106.99 107.02 106.99 107.02 0.6K
11:21 106.75 106.77 106.75 106.77 9.2K
11:22 106.87 106.87 106.87 106.87 10.4K
11:24 106.66 106.66 106.66 106.66 7.9K
11:25 106.65 106.65 106.65 106.65 0.2K
11:26 106.67 106.67 106.67 106.67 10.0K
11:28 106.53 106.53 106.53 106.53 1.2K
11:29 106.54 106.54 106.54 106.54 1.6K
11:31 106.84 106.84 106.84 106.84 2.1K
11:32 107.07 107.07 107.04 107.04 5.2K
11:33 107.08 107.08 107.05 107.05 0.8K
11:36 107.09 107.09 107.09 107.09 0.4K
11:37 107.14 107.14 107.14 107.14 0.7K
11:41 107.10 107.10 107.10 107.10 1.1K
11:42 106.95 106.96 106.89 106.96 1.0K
11:44 107.05 107.05 107.05 107.05 0.3K
11:45 107.07 107.07 107.07 107.07 0.5K
11:46 107.14 107.14 106.81 106.81 1.4K
11:49 106.86 106.86 106.86 106.86 0.3K
11:53 106.83 106.85 106.83 106.85 1.9K
11:57 107.05 107.05 107.03 107.03 2.2K
11:58 106.97 106.97 106.97 106.97 0.3K
11:59 106.87 106.87 106.87 106.87 1.3K
12:01 106.70 106.70 106.69 106.69 10.5K
12:02 106.70 106.70 106.62 106.62 16.1K
12:03 106.56 106.56 106.56 106.56 0.7K
12:05 106.64 106.67 106.64 106.67 1.2K
12:06 106.75 106.75 106.64 106.64 5.7K
12:07 106.36 106.60 106.36 106.60 5.7K
12:08 106.60 106.64 106.60 106.64 5.5K
12:09 106.50 106.50 106.50 106.50 0.1K
12:10 106.36 106.36 106.36 106.36 0.8K
12:12 106.41 106.41 106.41 106.41 0.4K
12:14 106.39 106.39 106.39 106.39 0.7K
12:15 106.42 106.48 106.42 106.48 1.3K
12:17 106.33 106.33 106.33 106.33 0.1K
12:18 106.37 106.37 106.37 106.37 2.2K
12:19 106.22 106.22 106.22 106.22 0.6K
12:20 106.06 106.06 106.02 106.02 1.2K
12:23 106.29 106.29 106.19 106.19 0.5K
12:24 106.26 106.26 106.26 106.26 0.2K
12:25 106.29 106.29 106.24 106.24 1.4K
12:28 106.28 106.38 106.28 106.38 9.1K
12:29 106.47 106.49 106.47 106.49 6.2K
12:30 106.51 106.55 106.51 106.55 0.8K
12:31 106.61 106.61 106.61 106.61 1.0K
12:34 106.47 106.47 106.47 106.47 0.1K
12:35 106.43 106.43 106.43 106.43 0.1K
12:36 106.58 106.58 106.58 106.58 0.6K
12:37 106.74 106.74 106.74 106.74 0.8K
12:42 106.46 106.46 106.46 106.46 1.0K
12:49 106.79 106.79 106.79 106.79 0.3K
12:51 106.99 106.99 106.99 106.99 0.5K
12:52 106.85 106.85 106.85 106.85 1.6K
12:53 106.62 106.62 106.62 106.62 0.9K
12:56 106.98 106.98 106.92 106.92 0.6K
12:57 106.79 106.79 106.77 106.77 0.3K
12:58 106.80 106.80 106.80 106.80 0.1K
12:59 106.74 106.74 106.74 106.74 0.9K
13:00 106.80 106.93 106.80 106.93 1.3K
13:04 106.95 106.95 106.95 106.95 0.3K
13:05 106.88 106.88 106.88 106.88 0.8K
13:09 106.86 106.86 106.86 106.86 0.6K
13:11 106.39 106.39 106.39 106.39 0.3K
13:12 106.56 106.56 106.46 106.46 0.9K
13:14 106.38 106.49 106.38 106.49 0.7K
13:15 106.58 106.58 106.54 106.54 3.3K
13:17 106.58 106.58 106.58 106.58 0.5K
13:19 106.26 106.26 106.23 106.23 0.7K
13:20 106.21 106.21 106.21 106.21 1.3K
13:22 106.18 106.32 106.15 106.32 5.2K
13:23 106.29 106.29 106.29 106.29 2.1K
13:28 106.35 106.46 106.35 106.46 2.9K
13:29 106.53 106.53 106.53 106.53 1.0K
13:30 106.55 106.55 106.55 106.55 0.2K
13:31 106.60 106.64 106.60 106.64 2.1K
13:32 106.67 106.70 106.63 106.63 2.2K
13:34 106.71 106.71 106.71 106.71 0.2K
13:37 106.85 106.92 106.85 106.87 5.1K
13:40 107.44 107.90 107.44 107.90 4.1K
13:41 108.31 108.47 108.29 108.47 9.6K
13:42 108.63 108.67 108.50 108.65 3.7K
13:43 108.75 108.97 108.26 108.26 5.9K
13:44 108.35 108.46 107.76 107.92 18.2K
13:45 108.01 108.01 107.67 107.67 2.2K
13:46 107.27 107.66 107.27 107.66 32.3K
13:47 107.67 107.67 107.62 107.64 6.3K
13:48 107.70 107.70 107.66 107.66 3.8K
13:50 107.78 107.79 107.78 107.79 0.7K
13:51 107.75 107.75 107.48 107.69 2.9K
13:52 107.68 107.68 107.68 107.68 0.2K
13:53 107.85 107.94 107.85 107.94 0.8K
13:54 107.97 108.12 107.97 108.12 1.6K
13:56 108.16 108.16 108.16 108.16 0.7K
13:57 108.14 108.24 108.14 108.24 1.5K
13:59 108.58 108.72 105.02 105.02 29.1K
14:00 105.75 109.00 105.42 107.87 38.9K
14:01 107.39 107.39 105.74 106.11 7.3K
14:02 107.43 107.43 106.38 106.80 15.9K
14:03 106.88 108.02 106.88 107.46 16.0K
14:04 107.65 107.73 107.39 107.46 1.9K
14:05 107.92 108.26 107.78 107.82 10.5K
14:06 107.97 107.97 107.03 107.14 9.1K
14:07 107.01 107.24 106.66 106.66 5.5K
14:08 106.52 107.06 106.52 107.06 7.1K
14:09 107.36 107.49 107.23 107.23 4.3K
14:10 106.45 106.85 106.16 106.16 5.0K
14:11 106.36 106.74 106.36 106.60 10.0K
14:12 106.46 106.60 105.86 105.86 20.0K
14:13 105.64 105.64 105.20 105.22 27.9K
14:14 105.84 105.84 105.26 105.37 23.3K
14:15 105.01 105.31 104.48 105.31 10.6K
14:16 105.57 106.06 105.56 106.04 10.6K
14:17 106.04 106.44 106.04 106.44 6.9K
14:18 106.17 106.28 106.10 106.28 7.8K
14:19 106.29 106.40 106.29 106.40 2.4K
14:20 106.28 106.28 105.75 105.82 1.5K
14:21 105.45 105.64 105.45 105.63 1.2K
14:22 106.91 106.91 106.58 106.58 2.2K
14:23 106.48 106.60 106.48 106.60 2.3K
14:24 106.79 106.88 106.79 106.88 0.3K
14:25 106.64 106.90 106.60 106.90 2.2K
14:26 107.00 107.00 106.58 106.58 2.2K
14:27 107.37 107.37 107.37 107.37 0.7K
14:28 107.08 107.08 107.08 107.08 0.2K
14:29 107.35 107.35 107.13 107.34 2.5K
14:30 107.19 107.19 106.51 106.51 6.8K
14:32 106.37 106.37 105.53 105.75 5.5K
14:33 105.66 105.66 105.66 105.66 0.3K
14:34 105.91 105.91 105.57 105.57 3.8K
14:35 105.44 106.00 105.44 106.00 5.4K
14:36 105.34 105.37 105.34 105.37 1.1K
14:37 104.97 105.48 104.97 105.48 4.2K
14:39 105.25 105.25 105.25 105.25 1.8K
14:40 105.12 105.41 105.12 105.34 5.3K
14:41 105.45 105.45 105.45 105.45 8.3K
14:42 104.77 105.01 104.76 104.76 6.8K
14:43 104.77 105.05 104.77 105.02 6.0K
14:44 104.74 104.75 104.29 104.46 4.5K
14:45 104.66 104.66 104.04 104.06 16.5K
14:46 104.18 104.62 103.89 104.55 12.2K
14:47 104.24 105.11 104.24 105.05 9.0K
14:48 105.01 105.33 105.01 105.28 3.3K
14:49 105.08 105.08 105.08 105.08 1.3K
14:50 105.11 105.23 104.70 105.09 10.7K
14:51 104.65 104.79 104.55 104.55 3.0K
14:52 104.68 104.68 104.30 104.30 1.2K
14:53 104.17 104.30 104.17 104.30 4.2K
14:54 104.19 104.19 103.57 103.77 25.9K
14:55 103.87 104.56 103.84 104.56 19.2K
14:56 104.28 104.60 104.28 104.29 2.5K
14:57 104.63 104.75 104.57 104.57 1.7K
14:58 105.12 105.12 105.12 105.12 1.9K
14:59 104.88 105.22 104.88 105.22 4.8K
15:00 105.37 105.79 105.37 105.65 3.4K
15:01 105.58 105.87 105.16 105.87 5.3K
15:02 106.02 106.23 106.02 106.23 3.8K
15:03 106.08 106.24 105.89 105.89 8.4K
15:04 106.09 106.09 106.09 106.09 0.3K
15:05 106.41 106.84 106.41 106.84 5.2K
15:06 106.66 107.20 106.66 107.20 7.8K
15:07 107.14 107.21 106.75 106.85 6.3K
15:08 107.03 107.15 107.03 107.15 3.6K
15:09 106.91 106.91 106.79 106.86 2.2K
15:10 106.93 107.17 106.91 106.91 5.4K
15:11 106.62 106.62 106.44 106.59 4.1K
15:12 106.35 106.35 106.35 106.35 1.3K
15:13 106.35 106.35 106.18 106.18 16.8K
15:14 105.97 106.05 105.96 105.99 2.3K
15:15 106.28 106.28 106.28 106.28 1.3K
15:17 106.86 106.86 106.64 106.64 1.3K
15:18 106.93 106.93 106.93 106.93 0.6K
15:19 106.15 106.35 106.15 106.35 30.5K
15:20 106.30 106.70 106.30 106.70 5.2K
15:21 106.76 106.85 106.70 106.70 7.2K
15:22 106.67 106.68 106.56 106.68 1.2K
15:23 106.92 106.92 106.92 106.92 0.2K
15:24 106.95 107.20 106.93 107.20 5.9K
15:25 107.27 107.97 107.27 107.97 2.7K
15:26 107.99 108.23 107.99 107.99 10.0K
15:27 107.99 108.08 107.56 108.08 13.8K
15:28 108.03 108.03 107.97 107.97 1.4K
15:29 107.90 107.99 107.86 107.86 2.0K
15:30 107.62 107.73 107.28 107.51 19.1K
15:31 107.46 107.46 107.46 107.46 0.5K
15:32 107.47 107.47 107.46 107.46 3.6K
15:33 107.78 107.78 107.55 107.55 6.1K
15:34 107.56 107.56 107.56 107.56 2.9K
15:35 107.73 107.73 107.63 107.63 2.5K
15:36 107.84 107.98 107.75 107.98 1.9K
15:37 107.93 108.11 107.63 107.63 2.2K
15:38 107.60 107.60 107.57 107.57 0.6K
15:39 107.48 107.48 107.48 107.48 0.8K
15:40 107.46 107.52 107.46 107.52 1.9K
15:41 107.67 107.67 107.67 107.67 1.7K
15:43 108.08 108.08 108.06 108.06 1.5K
15:44 107.86 107.86 107.86 107.86 0.1K
15:45 107.61 107.72 107.38 107.42 5.3K
15:46 107.44 107.58 107.44 107.58 1.2K
15:48 107.91 107.91 107.76 107.76 1.3K
15:49 107.81 107.91 107.77 107.91 1.7K
15:50 107.86 107.86 107.77 107.77 0.8K
15:51 108.07 108.11 107.99 108.02 2.3K
15:52 107.85 107.85 107.83 107.83 0.3K
15:53 107.76 108.11 107.76 108.11 1.6K
15:54 108.45 108.45 108.45 108.45 1.2K
15:55 108.56 108.77 108.45 108.45 2.1K
15:56 108.50 108.50 108.30 108.30 5.0K
15:57 108.21 108.29 108.03 108.20 3.8K
15:58 108.20 108.43 108.20 108.34 12.7K
15:59 108.21 108.33 108.21 108.33 96.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし