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 62.88 62.88 62.88 62.88 10.0K
09:31 62.74 62.74 62.71 62.71 1.9K
09:32 62.76 62.92 62.76 62.92 3.7K
09:33 62.83 62.83 62.83 62.83 0.5K
09:34 62.93 62.99 62.90 62.99 1.6K
09:35 62.98 63.25 62.98 63.25 1.3K
09:36 63.35 63.35 63.35 63.35 0.3K
09:37 63.67 63.67 63.52 63.52 1.7K
09:39 63.46 63.46 63.41 63.41 0.7K
09:40 63.34 63.39 63.34 63.39 1.3K
09:41 63.59 63.59 63.59 63.59 1.8K
09:42 63.57 63.62 63.55 63.62 6.7K
09:43 63.50 63.65 63.50 63.63 12.5K
09:44 63.60 63.60 63.59 63.59 1.6K
09:45 63.58 63.68 63.58 63.68 3.5K
09:46 64.02 64.10 64.02 64.10 1.6K
09:47 64.02 64.02 63.98 63.98 1.5K
09:49 63.97 63.97 63.97 63.97 0.3K
09:51 64.12 64.12 64.12 64.12 0.3K
09:52 64.16 64.16 64.16 64.16 0.3K
09:53 64.02 64.02 64.02 64.02 0.8K
09:54 64.05 64.07 64.02 64.07 2.5K
09:55 63.97 63.97 63.97 63.97 0.1K
09:56 64.05 64.13 64.05 64.13 1.6K
09:57 64.04 64.04 63.97 63.97 1.2K
09:58 64.01 64.11 64.01 64.11 2.4K
10:02 64.00 64.00 64.00 64.00 0.2K
10:07 63.80 63.80 63.80 63.80 0.8K
10:11 63.98 63.98 63.98 63.98 0.1K
10:12 63.95 63.95 63.95 63.95 0.1K
10:13 63.89 63.89 63.89 63.89 0.1K
10:14 63.78 63.78 63.76 63.76 4.7K
10:15 63.71 63.71 63.71 63.71 2.0K
10:16 63.55 63.55 63.55 63.55 0.6K
10:18 63.85 63.86 63.85 63.86 0.9K
10:19 63.94 63.94 63.94 63.94 0.2K
10:20 63.96 63.96 63.96 63.96 4.2K
10:22 64.05 64.05 64.05 64.05 0.4K
10:25 63.86 63.86 63.83 63.83 0.6K
10:26 63.98 63.98 63.98 63.98 0.2K
10:27 63.97 63.97 63.97 63.97 0.7K
10:31 63.98 63.98 63.98 63.98 0.4K
10:33 64.05 64.05 64.04 64.04 0.5K
10:37 64.03 64.03 64.03 64.03 0.3K
10:38 63.92 63.92 63.92 63.92 0.8K
10:46 63.80 63.80 63.80 63.80 0.5K
10:48 63.70 63.74 63.70 63.74 2.9K
10:51 63.69 63.69 63.69 63.69 3.8K
10:52 63.70 63.70 63.66 63.66 9.0K
11:01 63.67 63.67 63.67 63.67 1.1K
11:05 63.53 63.53 63.52 63.52 0.3K
11:06 63.25 63.25 63.25 63.25 0.5K
11:09 63.35 63.35 63.35 63.35 0.6K
11:19 63.46 63.51 63.46 63.51 1.0K
11:21 63.50 63.50 63.50 63.50 0.1K
11:24 63.47 63.47 63.40 63.40 1.4K
11:25 63.34 63.34 63.34 63.34 1.0K
11:27 63.53 63.53 63.53 63.53 0.4K
11:28 63.49 63.49 63.49 63.49 0.3K
11:29 63.48 63.48 63.48 63.48 0.8K
11:30 63.43 63.43 63.43 63.43 0.5K
11:31 63.32 63.32 63.32 63.32 0.4K
11:33 63.35 63.35 63.35 63.35 1.2K
11:49 63.03 63.03 63.03 63.03 1.5K
11:54 62.80 62.80 62.80 62.80 0.4K
11:55 62.87 62.88 62.87 62.88 0.8K
11:56 62.92 62.93 62.85 62.85 1.4K
11:57 62.77 62.77 62.77 62.77 0.5K
11:58 62.81 62.81 62.81 62.81 0.2K
11:59 62.86 62.88 62.86 62.88 0.6K
12:00 62.93 62.93 62.93 62.93 0.6K
12:01 62.96 62.96 62.96 62.96 0.3K
12:02 62.94 62.94 62.94 62.94 0.2K
12:04 63.07 63.07 63.07 63.07 0.3K
12:05 63.04 63.04 63.00 63.00 0.6K
12:06 63.06 63.06 63.06 63.06 0.2K
12:07 62.92 62.97 62.92 62.97 1.6K
12:09 62.79 62.79 62.79 62.79 0.4K
12:10 62.88 62.88 62.88 62.88 0.3K
12:12 63.06 63.06 62.96 62.96 2.1K
12:13 62.94 62.94 62.94 62.94 0.4K
12:16 62.90 62.91 62.90 62.91 1.6K
12:18 62.92 62.92 62.92 62.92 2.0K
12:21 63.00 63.00 63.00 63.00 0.5K
12:23 62.82 62.82 62.82 62.82 0.9K
12:34 62.83 62.83 62.83 62.83 0.3K
12:46 62.82 62.82 62.82 62.82 0.2K
12:47 62.84 62.84 62.84 62.84 0.6K
12:48 62.84 62.84 62.84 62.84 1.6K
12:53 62.87 62.87 62.83 62.83 0.9K
12:54 62.87 62.87 62.87 62.87 0.7K
13:01 62.96 62.99 62.96 62.99 0.6K
13:04 63.09 63.09 63.09 63.09 0.3K
13:05 63.06 63.06 63.06 63.06 0.1K
13:08 63.00 63.00 63.00 63.00 0.1K
13:09 62.96 62.96 62.96 62.96 0.1K
13:10 62.92 62.92 62.92 62.92 0.5K
13:18 62.98 62.98 62.98 62.98 0.1K
13:22 63.00 63.00 63.00 63.00 0.1K
13:24 63.09 63.09 63.09 63.09 0.2K
13:26 63.13 63.13 63.10 63.10 0.7K
13:32 63.21 63.25 63.21 63.25 0.8K
13:33 63.19 63.19 63.19 63.19 0.4K
13:37 63.12 63.12 63.12 63.12 0.1K
13:40 63.05 63.05 63.05 63.05 0.4K
13:44 63.07 63.10 63.07 63.10 6.6K
13:46 63.10 63.10 63.10 63.10 0.5K
13:47 63.09 63.09 63.07 63.07 2.4K
13:51 63.24 63.24 63.24 63.24 0.1K
13:52 63.23 63.34 63.23 63.34 1.4K
14:00 63.30 63.30 63.30 63.30 0.3K
14:02 63.12 63.12 63.12 63.12 0.5K
14:15 62.80 62.80 62.80 62.80 0.4K
14:18 62.75 62.75 62.69 62.69 1.6K
14:20 62.82 62.82 62.82 62.82 0.8K
14:24 62.93 62.93 62.93 62.93 0.1K
14:25 62.89 62.89 62.89 62.89 0.1K
14:26 62.85 62.89 62.85 62.89 2.4K
14:27 62.89 62.89 62.89 62.89 0.1K
14:29 62.85 62.85 62.85 62.85 0.2K
14:32 62.74 62.74 62.68 62.68 0.9K
14:46 62.59 62.59 62.59 62.59 0.3K
14:48 62.71 62.72 62.71 62.72 0.6K
14:50 63.01 63.01 63.01 63.01 1.7K
14:57 62.99 62.99 62.99 62.99 0.4K
14:59 62.90 62.90 62.90 62.90 0.1K
15:01 62.98 62.98 62.98 62.98 0.1K
15:02 62.96 62.96 62.96 62.96 0.3K
15:03 62.92 62.92 62.88 62.88 0.3K
15:04 63.01 63.01 63.01 63.01 0.9K
15:05 63.01 63.02 63.01 63.02 1.7K
15:08 63.07 63.07 63.07 63.07 0.3K
15:09 63.03 63.03 63.03 63.03 0.5K
15:12 62.87 62.90 62.87 62.90 0.4K
15:13 62.86 62.86 62.86 62.85 0.4K
15:14 62.80 62.80 62.67 62.67 1.5K
15:16 62.65 62.65 62.65 62.65 0.3K
15:21 62.68 62.68 62.68 62.68 0.1K
15:23 62.57 62.74 62.55 62.55 5.9K
15:24 62.48 62.48 62.48 62.48 0.5K
15:26 62.54 62.54 62.51 62.51 0.5K
15:31 62.43 62.43 62.43 62.43 0.4K
15:32 62.39 62.39 62.39 62.39 0.1K
15:33 62.47 62.47 62.47 62.47 0.4K
15:34 62.41 62.41 62.41 62.41 1.6K
15:45 62.59 62.59 62.59 62.59 0.2K
15:46 62.56 62.56 62.53 62.53 0.5K
15:48 62.70 62.70 62.70 62.70 0.4K
15:53 62.53 62.53 62.53 62.53 0.5K
15:54 62.53 62.53 62.52 62.52 0.4K
15:55 62.61 62.61 62.61 62.61 1.0K
15:57 62.55 62.55 62.53 62.53 1.1K
15:58 62.54 62.54 62.54 62.54 0.8K
15:59 62.51 62.60 62.46 62.54 5.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし