VanEck Ethereum ETF (ETHV)

ETHV
🏛️ アメリカ →
59.02
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 65.76 65.76 65.67 65.67 7.7K
09:31 66.11 66.11 66.09 66.09 2.2K
09:32 66.17 66.19 65.85 65.85 3.6K
09:33 66.06 66.06 66.06 66.06 0.8K
09:35 65.91 65.91 65.85 65.85 6.0K
09:36 65.96 65.96 65.96 65.96 2.4K
09:38 65.78 65.78 65.78 65.78 3.0K
09:39 65.76 65.89 65.76 65.89 3.3K
09:40 65.99 65.99 65.99 65.99 1.7K
09:41 65.96 65.96 65.82 65.82 6.9K
09:42 65.93 65.93 65.74 65.74 3.7K
09:43 65.69 65.69 65.58 65.65 1.8K
09:44 65.64 65.68 65.64 65.68 3.9K
09:46 65.72 65.72 65.57 65.57 3.0K
09:47 65.65 65.66 65.63 65.63 4.2K
09:49 65.48 65.48 65.17 65.17 3.4K
09:50 65.07 65.28 65.07 65.28 2.1K
09:51 65.37 65.37 65.37 65.37 2.0K
09:52 65.20 65.20 65.15 65.15 7.7K
09:53 65.19 65.34 65.19 65.34 4.6K
09:54 65.30 65.30 65.30 65.30 0.5K
09:55 65.41 65.41 65.41 65.41 0.3K
09:57 65.30 65.30 65.30 65.30 0.4K
09:58 65.66 65.66 65.66 65.66 0.8K
10:00 65.72 65.72 65.70 65.70 1.3K
10:01 65.59 65.59 65.50 65.50 0.9K
10:02 65.59 65.59 65.59 65.59 0.4K
10:03 65.56 65.56 65.51 65.51 0.3K
10:04 65.51 65.51 65.51 65.51 5.4K
10:05 65.48 65.48 65.38 65.38 1.8K
10:07 65.34 65.34 65.34 65.34 2.6K
10:09 65.43 65.43 65.43 65.43 1.9K
10:10 65.57 65.62 65.57 65.62 0.9K
10:13 65.34 65.34 65.34 65.34 0.2K
10:14 65.44 65.44 65.44 65.44 0.3K
10:15 65.45 65.45 65.34 65.34 5.6K
10:18 65.60 65.63 65.59 65.61 1.4K
10:19 65.63 65.63 65.51 65.51 2.4K
10:20 65.50 65.69 65.50 65.69 2.4K
10:22 65.86 65.97 65.86 65.97 0.6K
10:24 65.92 65.95 65.92 65.95 1.0K
10:25 65.89 65.96 65.89 65.96 1.8K
10:26 65.99 65.99 65.99 65.99 2.4K
10:27 66.08 66.08 66.08 66.08 0.6K
10:28 65.98 65.98 65.95 65.95 1.1K
10:29 65.95 65.95 65.95 65.95 0.6K
10:30 66.08 66.08 66.08 66.08 0.3K
10:31 66.01 66.03 66.01 66.03 2.7K
10:32 66.14 66.14 66.14 66.14 0.7K
10:33 66.09 66.12 66.09 66.11 1.1K
10:34 66.09 66.13 66.09 66.13 1.4K
10:36 66.20 66.20 66.16 66.16 2.5K
10:37 66.23 66.23 66.23 66.23 0.3K
10:38 66.24 66.28 66.24 66.28 1.8K
10:39 66.23 66.23 66.23 66.23 1.1K
10:42 66.28 66.28 66.28 66.28 0.3K
10:44 66.32 66.40 66.32 66.40 0.9K
10:45 66.42 66.42 66.42 66.42 0.2K
10:46 66.28 66.29 66.24 66.29 1.4K
10:47 66.26 66.26 66.26 66.26 0.3K
10:50 66.32 66.32 66.32 66.32 1.1K
10:52 66.44 66.44 66.44 66.44 0.6K
10:53 66.63 66.63 66.57 66.57 0.4K
10:54 66.55 66.55 66.55 66.55 0.8K
10:55 66.67 66.77 66.67 66.77 5.0K
10:56 66.81 66.81 66.74 66.74 2.0K
10:57 66.70 66.71 66.70 66.71 2.5K
10:58 66.73 66.76 66.73 66.76 1.8K
10:59 66.76 66.77 66.74 66.74 4.4K
11:00 66.72 66.77 66.72 66.77 1.4K
11:01 66.79 66.91 66.79 66.91 2.4K
11:04 67.08 67.08 67.05 67.05 1.2K
11:05 67.05 67.05 66.94 66.94 1.8K
11:06 67.03 67.03 67.03 67.03 0.4K
11:08 66.87 66.87 66.87 66.87 0.1K
11:09 66.74 66.74 66.74 66.74 1.2K
11:10 66.81 66.81 66.80 66.80 0.2K
11:11 66.75 66.75 66.72 66.72 1.1K
11:12 66.69 66.69 66.69 66.69 0.5K
11:13 66.69 66.69 66.69 66.69 3.7K
11:15 66.55 66.55 66.55 66.55 0.1K
11:17 66.47 66.49 66.47 66.49 1.4K
11:18 66.63 66.63 66.57 66.57 0.6K
11:19 66.67 66.77 66.67 66.77 2.0K
11:21 66.88 66.88 66.80 66.81 2.7K
11:22 66.72 66.76 66.72 66.76 0.9K
11:24 66.67 66.67 66.62 66.62 0.8K
11:26 66.55 66.55 66.55 66.55 3.4K
11:30 66.36 66.41 66.36 66.41 0.7K
11:31 66.30 66.30 66.30 66.30 0.2K
11:33 66.33 66.34 66.33 66.34 0.9K
11:38 66.21 66.21 66.21 66.21 0.7K
11:41 66.13 66.19 66.13 66.19 4.0K
11:42 66.15 66.15 66.12 66.12 1.7K
11:43 66.14 66.14 66.04 66.04 0.9K
11:44 66.05 66.08 66.05 66.08 0.4K
11:45 66.10 66.10 66.10 66.10 1.5K
11:46 66.09 66.09 66.06 66.06 0.4K
11:47 66.14 66.14 66.14 66.14 0.5K
11:50 66.13 66.13 66.13 66.13 1.3K
12:01 66.28 66.28 66.28 66.28 0.6K
12:02 66.32 66.32 66.32 66.32 0.2K
12:03 66.25 66.25 66.25 66.25 0.2K
12:06 66.32 66.32 66.32 66.32 2.7K
12:10 66.19 66.19 66.19 66.19 0.4K
12:12 66.16 66.16 66.08 66.08 1.8K
12:13 66.10 66.10 66.07 66.07 0.2K
12:14 65.93 65.93 65.93 65.93 2.5K
12:15 65.99 65.99 65.96 65.99 3.6K
12:16 66.08 66.08 66.08 66.08 0.6K
12:21 66.07 66.07 66.07 66.07 0.4K
12:23 66.17 66.17 66.09 66.09 0.2K
12:25 66.07 66.07 66.07 66.07 1.1K
12:26 66.13 66.13 66.13 66.13 0.4K
12:29 66.21 66.21 66.21 66.21 0.1K
12:30 66.23 66.23 66.23 66.23 0.3K
12:31 66.28 66.28 66.28 66.28 2.5K
12:32 66.30 66.30 66.30 66.30 2.9K
12:34 66.19 66.19 66.19 66.19 0.4K
12:36 66.25 66.27 66.25 66.27 0.5K
12:37 66.27 66.27 66.27 66.27 0.1K
12:40 66.27 66.27 66.27 66.27 0.4K
12:41 66.29 66.29 66.29 66.29 0.2K
12:43 66.35 66.35 66.35 66.35 0.1K
12:45 66.34 66.34 66.34 66.34 0.9K
12:46 66.36 66.36 66.36 66.36 1.2K
12:47 66.34 66.34 66.34 66.34 0.1K
12:49 66.51 66.51 66.45 66.45 1.4K
12:50 66.51 66.51 66.46 66.46 1.3K
12:51 66.52 66.52 66.52 66.52 0.8K
12:52 66.52 66.52 66.52 66.52 0.5K
12:53 66.50 66.50 66.50 66.50 0.4K
12:55 66.52 66.60 66.52 66.60 0.6K
12:56 66.60 66.68 66.60 66.68 1.7K
12:58 66.71 66.71 66.71 66.71 0.9K
12:59 66.75 66.75 66.75 66.75 0.1K
13:00 66.75 66.75 66.71 66.71 0.8K
13:01 66.65 66.65 66.65 66.65 0.7K
13:02 66.63 66.64 66.63 66.64 2.0K
13:06 66.55 66.55 66.55 66.55 0.4K
13:07 66.53 66.53 66.50 66.50 0.7K
13:11 66.32 66.32 66.32 66.32 0.3K
13:13 66.35 66.35 66.35 66.35 0.2K
13:14 66.48 66.48 66.48 66.48 2.4K
13:20 66.64 66.64 66.64 66.64 0.8K
13:23 66.64 66.64 66.64 66.64 1.0K
13:24 66.61 66.61 66.61 66.61 0.3K
13:25 66.61 66.61 66.58 66.58 0.5K
13:27 66.67 66.67 66.65 66.65 0.9K
13:31 66.47 66.47 66.47 66.47 0.3K
13:38 66.33 66.33 66.24 66.24 10.0K
13:39 66.27 66.28 66.27 66.28 0.5K
13:40 66.27 66.27 66.27 66.27 0.2K
13:43 66.23 66.23 66.23 66.23 0.4K
13:44 66.15 66.15 66.15 66.15 0.3K
13:45 66.19 66.19 66.19 66.19 1.2K
13:49 66.07 66.07 66.07 66.07 0.8K
13:50 66.14 66.14 66.14 66.14 0.5K
14:00 66.26 66.26 66.26 66.26 0.7K
14:02 66.42 66.42 66.36 66.36 1.1K
14:14 66.44 66.44 66.44 66.44 0.4K
14:17 66.38 66.38 66.38 66.38 0.7K
14:30 66.66 66.66 66.66 66.66 1.3K
14:31 66.56 66.56 66.56 66.56 0.4K
14:32 66.51 66.51 66.51 66.51 0.7K
14:35 66.63 66.63 66.63 66.63 0.4K
14:36 66.60 66.60 66.60 66.60 0.2K
14:41 66.70 66.70 66.70 66.70 0.2K
14:43 66.76 66.76 66.76 66.76 0.7K
14:45 66.68 66.68 66.68 66.68 1.3K
14:46 66.64 66.64 66.64 66.64 0.4K
14:47 66.70 66.70 66.70 66.70 0.4K
14:48 66.70 66.70 66.70 66.70 0.3K
14:52 66.57 66.57 66.57 66.57 0.4K
14:57 66.58 66.58 66.58 66.58 4.3K
15:13 66.51 66.51 66.51 66.51 0.2K
15:14 66.51 66.51 66.51 66.51 0.1K
15:15 66.58 66.64 66.58 66.64 1.1K
15:16 66.72 66.72 66.72 66.72 0.2K
15:21 66.88 66.88 66.88 66.88 0.2K
15:22 66.83 66.88 66.83 66.88 1.2K
15:25 66.74 66.75 66.74 66.75 2.7K
15:26 66.76 66.80 66.76 66.80 0.8K
15:29 67.01 67.01 67.01 67.01 0.7K
15:30 66.94 66.94 66.94 66.94 0.2K
15:31 66.96 66.96 66.96 66.96 1.6K
15:36 66.88 66.88 66.88 66.88 0.3K
15:37 66.87 66.87 66.87 66.87 0.4K
15:44 66.77 66.77 66.77 66.77 0.1K
15:45 66.78 66.86 66.78 66.85 1.8K
15:49 67.19 67.19 67.19 67.19 1.5K
15:52 67.24 67.25 67.24 67.25 0.7K
15:53 67.22 67.22 67.22 67.22 0.5K
15:54 67.21 67.21 67.21 67.21 0.4K
15:55 67.25 67.28 67.25 67.28 5.0K
15:56 67.30 67.30 67.27 67.27 0.8K
15:57 67.28 67.31 67.28 67.31 1.6K
15:58 67.29 67.29 67.19 67.19 2.5K
15:59 67.24 67.38 67.24 67.38 5.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし