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 92.97 92.97 92.62 92.67 400.0K
09:31 92.09 92.42 92.09 92.27 18.3K
09:32 92.40 92.53 92.34 92.44 18.1K
09:33 92.51 92.59 92.28 92.34 4.2K
09:34 92.38 92.45 92.38 92.45 3.6K
09:35 92.36 92.53 92.27 92.46 11.9K
09:36 92.40 92.47 92.16 92.34 9.5K
09:37 92.26 92.56 92.26 92.56 12.9K
09:38 92.65 92.65 92.17 92.17 10.2K
09:39 92.00 92.00 91.90 91.98 10.8K
09:40 92.11 92.22 92.08 92.21 7.1K
09:41 92.29 92.29 91.97 92.00 5.0K
09:42 92.04 92.28 92.03 92.28 3.6K
09:43 92.24 92.24 92.05 92.05 4.3K
09:44 92.09 92.19 92.06 92.06 3.4K
09:45 92.02 92.20 91.95 91.96 6.7K
09:46 91.94 91.96 91.71 91.75 9.9K
09:47 91.89 92.03 91.55 91.76 13.9K
09:48 91.94 92.00 91.82 91.97 4.1K
09:49 92.17 92.17 91.97 92.02 5.0K
09:50 91.99 92.01 91.83 91.94 2.6K
09:51 92.04 92.22 91.91 92.17 2.5K
09:52 92.15 92.23 92.10 92.18 11.3K
09:53 92.30 92.55 92.30 92.55 9.8K
09:54 92.59 92.91 92.59 92.73 7.6K
09:55 92.70 92.82 92.59 92.69 12.3K
09:56 92.83 92.92 92.77 92.92 3.5K
09:57 93.05 93.05 92.74 92.93 11.1K
09:58 92.84 93.08 92.84 93.08 1.9K
09:59 92.97 93.40 92.97 93.40 4.8K
10:00 93.25 93.55 93.25 93.33 6.8K
10:01 93.33 93.36 93.28 93.36 4.3K
10:02 93.16 93.40 93.16 93.35 3.4K
10:03 93.38 93.38 92.97 92.96 10.3K
10:04 93.32 93.32 93.15 93.15 1.9K
10:05 93.18 93.22 93.10 93.10 5.8K
10:06 92.91 93.07 92.91 93.07 4.5K
10:07 93.46 93.46 93.06 93.20 17.2K
10:08 93.19 93.19 93.09 93.09 2.0K
10:09 93.11 93.40 93.11 93.37 2.8K
10:10 93.36 93.36 93.05 93.05 7.0K
10:11 92.91 93.10 92.91 93.10 5.0K
10:12 93.03 93.09 93.03 93.09 4.4K
10:13 93.09 93.13 92.98 92.98 4.1K
10:14 92.99 92.99 92.89 92.91 4.2K
10:15 92.88 93.15 92.88 93.15 4.1K
10:16 93.35 93.35 93.35 93.35 0.9K
10:17 93.24 93.32 93.20 93.31 3.0K
10:18 93.35 93.46 93.35 93.35 1.7K
10:19 93.35 93.35 92.98 93.00 3.9K
10:20 93.03 93.22 93.03 93.20 5.6K
10:21 93.46 93.80 93.46 93.80 5.0K
10:22 93.66 93.66 93.54 93.55 3.0K
10:23 93.55 93.68 93.55 93.59 1.7K
10:24 93.76 93.84 93.76 93.84 2.0K
10:25 93.53 93.53 93.08 93.21 1.7K
10:26 93.17 93.17 93.11 93.11 6.2K
10:27 93.13 93.29 93.09 93.28 2.6K
10:28 93.55 93.55 93.48 93.55 6.2K
10:29 93.71 93.78 93.71 93.77 1.4K
10:30 93.70 93.96 93.70 93.78 4.6K
10:31 93.80 93.80 93.80 93.80 1.3K
10:32 93.36 93.36 93.09 93.09 3.7K
10:33 93.30 93.30 93.26 93.26 0.4K
10:34 93.25 93.25 93.15 93.15 1.0K
10:35 93.17 93.35 93.17 93.24 3.7K
10:37 92.98 93.02 92.91 92.91 3.3K
10:38 92.85 92.97 92.83 92.95 10.9K
10:39 92.83 92.83 92.83 92.83 2.9K
10:40 92.85 92.90 92.71 92.90 5.9K
10:41 92.96 92.96 92.90 92.90 3.1K
10:42 92.90 92.90 92.90 92.90 0.6K
10:43 92.85 92.85 92.85 92.85 0.9K
10:44 92.84 92.92 92.84 92.92 2.0K
10:46 92.90 92.90 92.75 92.75 5.3K
10:47 92.62 92.70 92.50 92.50 9.5K
10:48 92.45 92.63 92.41 92.61 5.1K
10:49 92.48 92.48 92.44 92.45 1.8K
10:50 92.45 92.45 92.45 92.45 1.4K
10:51 92.32 92.44 92.25 92.44 12.8K
10:52 92.45 92.58 92.30 92.47 15.5K
10:53 92.40 92.40 92.40 92.40 0.5K
10:54 92.44 92.44 92.26 92.32 2.3K
10:55 92.23 92.23 92.23 92.23 1.1K
10:56 92.41 92.41 92.41 92.41 1.6K
10:58 92.56 92.56 92.56 92.56 0.9K
10:59 92.71 92.71 92.59 92.59 2.1K
11:00 92.48 92.62 92.43 92.62 2.9K
11:01 92.74 92.74 92.74 92.74 0.7K
11:02 92.62 92.62 92.48 92.48 2.5K
11:04 92.46 92.49 92.46 92.49 3.5K
11:05 92.18 92.18 91.71 91.71 16.5K
11:06 91.68 91.96 91.68 91.96 3.9K
11:07 91.92 92.02 91.92 91.94 3.2K
11:08 92.05 92.05 91.84 91.97 8.0K
11:09 92.07 92.37 92.07 92.37 2.1K
11:10 92.29 92.29 92.15 92.15 2.0K
11:11 91.97 91.97 91.95 91.95 2.9K
11:12 91.91 91.91 91.83 91.89 3.3K
11:13 91.90 91.94 91.90 91.94 2.1K
11:14 91.81 91.81 91.81 91.81 1.8K
11:16 91.79 91.79 91.67 91.70 2.7K
11:17 91.67 91.78 91.67 91.70 2.8K
11:18 91.53 91.63 91.53 91.63 1.1K
11:19 91.59 91.59 91.51 91.51 4.0K
11:20 91.51 91.61 91.51 91.58 4.3K
11:21 91.51 91.69 91.51 91.69 4.5K
11:22 91.58 91.63 91.58 91.63 2.2K
11:23 91.53 91.53 91.50 91.50 2.2K
11:24 91.52 91.52 91.49 91.51 3.8K
11:25 91.66 91.81 91.66 91.66 1.5K
11:26 91.81 91.81 91.81 91.81 2.9K
11:27 91.73 91.73 91.65 91.65 1.5K
11:28 91.80 91.80 91.70 91.70 2.0K
11:29 91.66 91.66 91.64 91.64 5.0K
11:30 91.73 91.84 91.61 91.84 5.3K
11:31 91.93 91.93 91.80 91.80 1.8K
11:32 91.95 91.95 91.95 91.95 2.3K
11:33 91.80 91.88 91.80 91.88 2.4K
11:34 91.87 91.87 91.61 91.61 2.7K
11:35 91.67 91.67 91.60 91.60 1.1K
11:36 91.51 91.54 91.51 91.54 2.6K
11:37 91.49 91.49 91.30 91.30 1.7K
11:38 91.63 91.82 91.63 91.82 1.4K
11:39 91.74 91.74 91.74 91.74 0.5K
11:40 91.78 91.78 91.78 91.78 0.3K
11:41 91.76 91.76 91.61 91.62 2.6K
11:43 91.54 91.55 91.53 91.55 1.5K
11:44 91.51 91.57 91.51 91.57 0.6K
11:45 91.57 91.61 91.57 91.61 1.1K
11:46 91.56 91.56 91.32 91.32 1.0K
11:47 91.30 91.30 91.17 91.17 4.4K
11:48 91.44 91.44 91.44 91.44 1.2K
11:49 91.53 91.69 91.52 91.69 1.6K
11:51 91.50 91.50 91.35 91.35 4.1K
11:53 91.24 91.24 91.24 91.24 0.3K
11:54 91.24 91.39 91.24 91.39 2.5K
11:55 91.42 91.45 91.33 91.33 0.7K
11:56 91.30 91.36 91.30 91.36 3.2K
11:58 91.50 91.50 91.42 91.46 3.1K
11:59 91.29 91.29 91.29 91.29 1.3K
12:00 91.25 91.36 91.25 91.30 1.6K
12:01 91.33 91.44 91.33 91.44 3.2K
12:02 91.40 91.45 91.25 91.25 3.6K
12:03 91.42 91.58 91.42 91.56 3.3K
12:04 91.60 91.68 91.60 91.68 1.8K
12:05 91.54 91.54 91.54 91.54 1.7K
12:08 91.40 91.45 91.40 91.45 1.2K
12:09 91.57 91.69 91.55 91.69 3.1K
12:10 91.75 91.75 91.71 91.71 0.9K
12:11 91.79 91.80 91.79 91.79 0.8K
12:12 91.80 91.97 91.80 91.97 0.5K
12:13 91.93 91.94 91.88 91.92 1.2K
12:14 91.90 92.00 91.90 92.00 0.4K
12:15 91.87 91.87 91.86 91.86 1.5K
12:16 91.83 91.83 91.73 91.76 1.4K
12:17 91.60 91.63 91.56 91.63 3.2K
12:18 91.82 91.82 91.79 91.79 1.0K
12:20 91.79 91.79 91.79 91.79 1.2K
12:21 92.04 92.04 92.04 92.04 1.4K
12:22 91.74 91.75 91.74 91.75 1.1K
12:23 91.65 91.65 91.55 91.57 2.2K
12:24 91.58 91.63 91.48 91.63 3.5K
12:25 91.86 91.86 91.86 91.86 0.2K
12:26 92.01 92.01 91.97 91.97 0.6K
12:27 91.95 91.95 91.88 91.91 0.7K
12:28 92.02 92.02 92.02 92.02 0.3K
12:29 91.92 91.94 91.86 91.86 1.3K
12:30 91.62 91.62 91.62 91.62 0.3K
12:31 91.66 91.66 91.62 91.62 1.1K
12:32 92.01 92.01 92.01 92.01 0.4K
12:33 91.89 91.95 91.68 91.68 2.0K
12:34 91.53 91.56 91.53 91.56 1.2K
12:35 91.55 91.55 91.51 91.52 6.8K
12:36 91.56 91.56 91.45 91.45 3.0K
12:37 91.51 91.51 91.51 91.51 0.8K
12:38 91.49 91.55 91.49 91.55 2.1K
12:39 91.41 91.41 91.41 91.41 0.3K
12:40 91.54 91.54 91.45 91.45 1.7K
12:41 91.58 91.60 91.56 91.60 2.0K
12:42 91.50 91.50 91.41 91.44 2.6K
12:43 91.41 91.42 91.30 91.34 4.5K
12:44 91.38 91.38 91.32 91.37 2.7K
12:45 91.40 91.40 91.27 91.29 4.0K
12:46 91.27 91.46 91.27 91.46 2.9K
12:47 91.28 91.28 91.28 91.28 0.4K
12:48 91.31 91.61 91.31 91.61 5.7K
12:49 91.50 91.50 91.35 91.39 1.5K
12:50 91.51 91.53 91.51 91.53 1.1K
12:51 91.40 91.40 91.31 91.31 2.4K
12:52 91.24 91.27 91.24 91.24 2.1K
12:53 91.18 91.19 91.04 91.07 5.8K
12:54 91.14 91.33 91.14 91.23 2.7K
12:55 91.16 91.42 91.16 91.42 3.3K
12:56 91.36 91.36 91.30 91.30 0.7K
12:57 91.40 91.51 91.40 91.51 1.1K
12:58 91.37 91.37 91.37 91.37 0.8K
12:59 91.28 91.28 91.28 91.28 0.4K
13:00 91.28 91.28 91.28 91.28 2.8K
13:01 91.21 91.21 91.21 91.21 0.2K
13:02 91.26 91.26 91.00 91.00 4.7K
13:03 91.07 91.07 90.78 90.89 31.5K
13:04 90.90 90.93 90.85 90.93 4.1K
13:05 90.80 90.88 90.80 90.88 1.3K
13:06 90.57 90.68 90.52 90.65 6.9K
13:07 90.80 90.81 90.80 90.81 1.5K
13:08 90.76 90.76 90.56 90.58 4.1K
13:09 90.41 90.57 90.39 90.57 3.9K
13:10 90.64 90.64 90.47 90.47 3.9K
13:11 90.40 90.48 90.39 90.48 2.1K
13:12 90.68 90.68 90.54 90.54 6.4K
13:13 90.74 90.80 90.72 90.80 1.1K
13:14 90.65 90.65 90.65 90.65 0.4K
13:15 90.65 90.72 90.65 90.67 3.2K
13:16 90.76 90.76 90.73 90.73 0.6K
13:17 90.87 90.87 90.87 90.87 0.4K
13:18 90.91 90.92 90.91 90.91 1.0K
13:19 90.92 90.92 90.91 90.91 1.0K
13:20 90.94 90.99 90.89 90.89 1.1K
13:21 91.15 91.45 91.15 91.45 1.7K
13:24 91.34 91.42 91.34 91.42 1.6K
13:25 91.47 91.50 91.47 91.50 2.6K
13:27 91.54 91.54 91.46 91.46 1.6K
13:28 91.47 91.47 91.47 91.47 0.5K
13:29 91.43 91.43 91.43 91.43 1.0K
13:30 91.48 91.50 91.48 91.48 2.7K
13:31 91.58 91.60 91.56 91.60 0.7K
13:32 91.64 91.64 91.64 91.64 0.2K
13:33 91.59 91.61 91.34 91.34 1.8K
13:34 91.25 91.31 91.19 91.19 2.2K
13:35 91.16 91.19 91.16 91.19 0.6K
13:36 91.09 91.22 91.09 91.22 1.3K
13:38 91.64 91.81 91.64 91.67 3.1K
13:40 91.74 91.77 91.74 91.77 1.9K
13:42 91.71 91.72 91.71 91.72 0.9K
13:43 91.72 91.72 91.72 91.72 0.4K
13:44 91.64 91.64 91.58 91.58 1.4K
13:45 91.66 91.66 91.66 91.66 0.2K
13:46 91.60 91.60 91.57 91.57 2.1K
13:47 91.46 91.48 91.46 91.48 2.4K
13:50 91.71 91.79 91.66 91.79 1.3K
13:53 91.38 91.38 91.34 91.34 1.2K
13:55 91.19 91.20 91.11 91.11 1.2K
13:56 91.11 91.14 91.11 91.14 1.2K
13:57 91.13 91.20 91.13 91.20 0.9K
13:59 91.20 91.21 91.16 91.21 3.2K
14:00 91.14 91.15 91.14 91.15 1.3K
14:03 91.09 91.31 91.09 91.31 0.8K
14:04 91.18 91.18 91.18 91.18 0.9K
14:05 91.12 91.21 91.12 91.21 1.6K
14:07 91.39 91.39 91.39 91.39 0.6K
14:09 91.51 91.51 91.51 91.51 0.8K
14:11 91.51 91.51 91.51 91.51 0.2K
14:12 91.71 91.71 91.71 91.71 0.2K
14:13 91.67 91.67 91.61 91.61 0.4K
14:14 91.58 91.58 91.58 91.58 0.3K
14:15 91.63 91.63 91.56 91.56 1.5K
14:17 91.66 91.66 91.60 91.60 0.9K
14:18 91.75 91.75 91.75 91.75 0.7K
14:19 91.69 91.69 91.69 91.69 1.1K
14:22 91.45 91.57 91.45 91.51 1.3K
14:23 91.67 91.67 91.67 91.67 0.4K
14:24 91.66 91.66 91.66 91.66 0.9K
14:25 91.54 91.54 91.54 91.54 0.3K
14:26 91.58 91.58 91.58 91.58 0.1K
14:27 91.65 91.70 91.65 91.70 1.0K
14:29 91.64 91.65 91.59 91.59 2.5K
14:31 91.67 91.67 91.67 91.67 1.0K
14:32 91.69 91.69 91.59 91.63 4.9K
14:33 91.68 91.74 91.68 91.72 4.0K
14:34 91.83 91.83 91.81 91.81 1.6K
14:35 91.84 91.84 91.84 91.84 1.2K
14:38 91.63 91.63 91.63 91.63 0.8K
14:41 91.50 91.50 91.45 91.45 15.2K
14:42 91.38 91.48 91.38 91.48 10.8K
14:44 91.35 91.35 91.30 91.30 0.6K
14:45 91.24 91.29 91.18 91.21 2.2K
14:46 91.19 91.19 91.13 91.13 22.2K
14:48 91.24 91.24 91.24 91.24 0.3K
14:50 91.13 91.13 90.97 90.97 7.6K
14:51 90.97 91.06 90.97 91.01 14.5K
14:52 90.97 90.97 90.91 90.92 11.4K
14:53 90.90 90.90 90.86 90.86 0.8K
14:54 90.91 90.92 90.91 90.92 2.5K
14:55 90.92 90.95 90.85 90.88 5.4K
14:56 90.90 90.91 90.89 90.89 2.8K
14:57 90.94 90.97 90.93 90.93 1.1K
14:58 90.83 90.89 90.83 90.86 12.9K
14:59 90.95 90.95 90.82 90.82 0.9K
15:00 90.94 90.95 90.86 90.95 5.5K
15:01 90.95 90.97 90.84 90.84 35.5K
15:02 90.83 90.86 90.81 90.84 3.6K
15:03 90.86 90.86 90.82 90.82 3.1K
15:04 90.89 90.89 90.77 90.77 2.3K
15:05 90.76 90.76 90.64 90.64 2.8K
15:06 90.85 90.90 90.85 90.85 2.6K
15:07 90.98 90.98 90.98 90.98 0.3K
15:08 90.71 90.71 90.67 90.67 1.1K
15:10 90.69 90.82 90.69 90.78 2.9K
15:11 90.82 90.86 90.82 90.86 2.5K
15:13 90.72 90.72 90.72 90.72 0.2K
15:14 90.80 90.80 90.80 90.80 0.7K
15:15 90.80 90.86 90.80 90.86 1.2K
15:16 90.50 90.54 90.30 90.31 30.9K
15:17 90.38 90.67 90.38 90.67 38.4K
15:18 90.71 90.71 90.71 90.71 3.9K
15:19 90.59 90.71 90.52 90.71 5.9K
15:20 90.77 90.88 90.77 90.83 2.1K
15:21 90.85 90.90 90.82 90.90 5.7K
15:23 90.80 90.82 90.80 90.82 0.7K
15:24 90.68 91.10 90.68 91.10 1.7K
15:25 91.07 91.23 91.07 91.23 1.5K
15:26 91.27 91.27 90.96 90.96 1.2K
15:27 90.76 90.94 90.76 90.86 11.8K
15:28 90.68 90.89 90.65 90.89 33.8K
15:29 90.78 90.78 90.73 90.76 1.5K
15:30 90.71 90.71 90.71 90.71 0.9K
15:32 90.65 90.70 90.47 90.70 37.6K
15:33 90.75 90.79 90.64 90.64 12.6K
15:34 90.54 90.57 90.45 90.57 4.0K
15:35 90.38 90.38 90.07 90.07 4.0K
15:36 89.90 90.00 89.51 89.90 42.9K
15:37 89.70 89.91 89.70 89.83 26.5K
15:38 90.13 90.18 89.99 90.09 17.2K
15:39 90.17 90.26 90.17 90.19 2.5K
15:40 90.27 90.28 90.27 90.28 1.1K
15:41 90.44 90.44 90.42 90.42 0.7K
15:42 90.35 90.35 90.28 90.28 13.1K
15:43 90.30 90.35 90.30 90.35 0.7K
15:44 90.21 90.25 90.15 90.15 26.6K
15:45 90.27 90.27 90.01 90.01 8.8K
15:46 90.00 90.00 89.54 89.75 11.7K
15:47 89.80 89.91 89.80 89.89 8.1K
15:48 89.93 89.93 89.71 89.71 1.9K
15:49 89.72 89.95 89.72 89.95 5.0K
15:50 90.05 90.05 89.91 90.04 3.5K
15:51 89.96 89.96 89.79 89.84 3.8K
15:52 90.14 90.55 90.14 90.44 3.6K
15:53 90.28 90.31 90.27 90.27 1.0K
15:54 90.40 90.49 90.40 90.49 1.5K
15:55 90.57 90.57 90.18 90.23 10.4K
15:56 90.30 90.30 90.24 90.24 1.2K
15:57 90.24 90.24 89.92 89.92 26.6K
15:58 89.79 89.89 89.79 89.88 4.0K
15:59 89.77 89.87 89.71 89.85 84.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし