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 64.16 64.16 64.16 64.16 7.0K
09:32 64.18 64.18 64.18 64.18 1.4K
09:33 64.13 64.13 64.13 64.13 0.3K
09:35 64.27 64.27 64.27 64.27 0.9K
09:36 64.21 64.25 64.21 64.25 2.6K
09:37 64.14 64.14 64.01 64.01 4.1K
09:38 64.22 64.22 64.22 64.22 0.4K
09:39 64.23 64.25 64.23 64.25 1.0K
09:41 64.25 64.27 64.24 64.24 1.5K
09:42 64.36 64.44 64.36 64.44 2.0K
09:43 64.50 64.79 64.50 64.75 8.3K
09:44 64.77 64.79 64.77 64.77 4.6K
09:45 64.75 64.75 64.71 64.71 1.2K
09:46 64.72 65.01 64.72 65.01 5.5K
09:47 64.91 64.96 64.91 64.96 2.5K
09:48 64.99 64.99 64.94 64.94 2.4K
09:49 64.97 64.99 64.97 64.98 1.2K
09:50 64.99 65.00 64.93 64.93 3.3K
09:51 64.90 64.98 64.90 64.94 8.4K
09:52 64.93 64.93 64.93 64.93 1.8K
09:53 64.85 64.85 64.77 64.77 3.9K
09:54 64.76 64.83 64.76 64.83 1.6K
09:55 64.70 64.70 64.70 64.70 0.3K
09:56 64.72 64.72 64.72 64.72 0.3K
09:57 64.73 64.73 64.73 64.73 0.7K
09:58 64.72 64.72 64.72 64.72 0.4K
10:00 64.97 64.97 64.97 64.97 0.2K
10:01 64.89 64.89 64.89 64.89 1.3K
10:02 64.85 64.85 64.71 64.71 3.0K
10:03 64.72 64.73 64.72 64.73 1.7K
10:04 64.78 64.78 64.78 64.78 0.7K
10:08 64.90 64.90 64.90 64.90 0.4K
10:09 65.13 65.13 65.13 65.13 0.3K
10:10 65.16 65.24 65.12 65.16 2.7K
10:11 65.15 65.15 65.11 65.12 3.9K
10:13 64.90 64.90 64.81 64.81 1.1K
10:14 64.88 64.88 64.88 64.88 0.2K
10:15 64.77 64.80 64.73 64.80 2.5K
10:16 64.84 64.84 64.82 64.82 1.7K
10:18 64.90 64.99 64.90 64.99 3.5K
10:22 64.93 64.93 64.93 64.93 0.5K
10:23 64.97 64.97 64.93 64.93 1.0K
10:26 65.14 65.14 64.99 64.99 1.4K
10:27 65.02 65.02 65.01 65.01 1.6K
10:28 65.06 65.11 65.06 65.11 0.9K
10:30 65.14 65.17 65.14 65.17 2.4K
10:33 65.29 65.30 65.29 65.30 2.6K
10:37 65.26 65.26 65.24 65.24 1.8K
10:39 65.28 65.31 65.28 65.31 2.5K
10:40 65.43 65.43 65.43 65.43 1.8K
10:41 65.38 65.60 65.38 65.60 2.6K
10:43 65.59 65.59 65.56 65.56 1.4K
10:45 65.61 65.62 65.59 65.62 1.1K
10:46 65.49 65.49 65.47 65.47 0.7K
10:48 65.47 65.50 65.47 65.50 0.5K
10:52 65.48 65.48 65.48 65.48 0.4K
10:54 65.39 65.39 65.39 65.39 0.2K
10:55 65.46 65.46 65.46 65.46 0.7K
10:58 65.52 65.54 65.52 65.54 0.7K
10:59 65.45 65.50 65.45 65.45 2.3K
11:00 65.44 65.44 65.44 65.44 0.2K
11:01 65.40 65.40 65.40 65.40 0.1K
11:02 65.42 65.42 65.36 65.36 2.0K
11:03 65.38 65.41 65.38 65.41 1.4K
11:05 65.42 65.42 65.42 65.42 0.7K
11:06 65.40 65.40 65.40 65.40 0.3K
11:07 65.42 65.42 65.42 65.42 0.1K
11:08 65.42 65.42 65.39 65.39 1.9K
11:09 65.40 65.45 65.40 65.45 0.5K
11:10 65.46 65.52 65.46 65.52 1.0K
11:14 65.36 65.40 65.36 65.40 1.0K
11:17 65.44 65.49 65.44 65.49 0.9K
11:18 65.44 65.44 65.44 65.44 0.4K
11:20 65.50 65.50 65.50 65.50 0.5K
11:22 65.40 65.40 65.40 65.40 0.2K
11:24 65.35 65.35 65.35 65.35 0.1K
11:25 65.28 65.28 65.28 65.28 0.5K
11:29 65.30 65.30 65.30 65.30 0.5K
11:30 65.34 65.34 65.34 65.34 0.2K
11:33 65.42 65.46 65.42 65.46 0.9K
11:34 65.48 65.48 65.48 65.48 0.1K
11:35 65.52 65.53 65.52 65.53 0.9K
11:36 65.47 65.58 65.47 65.56 0.7K
11:37 65.56 65.56 65.56 65.56 0.4K
11:43 65.54 65.54 65.50 65.50 0.6K
11:48 65.46 65.46 65.43 65.43 1.4K
11:50 65.49 65.49 65.49 65.49 0.6K
11:54 65.49 65.49 65.49 65.49 0.2K
11:57 65.71 65.71 65.66 65.70 1.4K
11:58 65.71 65.71 65.71 65.71 0.5K
11:59 65.68 65.68 65.68 65.68 0.3K
12:00 65.66 65.70 65.66 65.70 0.8K
12:03 65.50 65.50 65.50 65.50 0.6K
12:06 65.47 65.47 65.47 65.47 0.6K
12:09 65.48 65.48 65.48 65.48 0.4K
12:10 65.39 65.39 65.39 65.39 0.4K
12:11 65.40 65.40 65.40 65.40 0.1K
12:14 65.51 65.51 65.51 65.51 1.3K
12:15 65.46 65.46 65.46 65.46 1.1K
12:19 65.51 65.51 65.51 65.51 0.9K
12:21 65.48 65.53 65.48 65.53 0.7K
12:25 65.34 65.34 65.34 65.34 0.1K
12:26 65.32 65.32 65.32 65.32 1.7K
12:30 65.31 65.31 65.28 65.30 1.2K
12:31 65.33 65.33 65.33 65.33 0.4K
12:33 65.39 65.39 65.39 65.39 0.7K
12:35 65.41 65.41 65.41 65.41 0.4K
12:37 65.43 65.43 65.41 65.41 4.9K
12:40 65.30 65.30 65.30 65.30 0.4K
12:41 65.33 65.33 65.33 65.33 0.1K
12:44 65.30 65.30 65.30 65.30 0.1K
12:45 65.32 65.32 65.32 65.32 0.5K
12:50 65.29 65.30 65.29 65.30 0.4K
12:51 65.29 65.29 65.29 65.29 0.3K
12:54 65.40 65.40 65.40 65.40 0.6K
12:59 65.48 65.48 65.48 65.48 2.9K
13:04 65.49 65.55 65.49 65.55 2.9K
13:05 65.48 65.49 65.48 65.49 3.9K
13:06 65.48 65.48 65.48 65.48 0.2K
13:07 65.52 65.52 65.52 65.52 0.2K
13:08 65.49 65.49 65.49 65.49 0.1K
13:12 65.60 65.60 65.60 65.60 1.2K
13:14 65.72 65.72 65.72 65.72 0.4K
13:15 65.68 65.68 65.68 65.68 0.5K
13:17 65.68 65.68 65.68 65.68 0.3K
13:20 65.56 65.60 65.56 65.60 0.6K
13:25 65.52 65.53 65.52 65.53 1.4K
13:26 65.58 65.60 65.58 65.60 2.4K
13:28 65.60 65.63 65.60 65.63 0.6K
13:30 65.68 65.72 65.68 65.72 0.7K
13:32 65.73 65.75 65.73 65.75 1.6K
13:34 65.65 65.65 65.65 65.65 0.5K
13:36 65.65 65.65 65.65 65.65 0.3K
13:43 65.50 65.50 65.50 65.50 0.4K
13:44 65.50 65.50 65.49 65.49 1.6K
13:45 65.50 65.50 65.42 65.47 0.9K
13:46 65.46 65.53 65.46 65.53 1.7K
13:47 65.60 65.68 65.60 65.68 0.5K
13:48 65.69 65.69 65.63 65.66 1.2K
13:51 65.73 65.73 65.73 65.73 0.1K
13:52 65.75 65.75 65.75 65.75 0.3K
13:55 65.63 65.63 65.63 65.63 0.3K
13:56 65.55 65.55 65.55 65.55 0.6K
13:59 65.58 65.58 65.56 65.56 1.6K
14:01 65.56 65.56 65.56 65.56 0.6K
14:08 65.59 65.59 65.59 65.59 0.2K
14:09 65.57 65.57 65.57 65.57 0.8K
14:14 65.58 65.59 65.58 65.59 0.4K
14:15 65.56 65.56 65.56 65.56 0.3K
14:16 65.51 65.51 65.46 65.46 0.3K
14:17 65.51 65.51 65.51 65.51 0.3K
14:22 65.40 65.40 65.40 65.40 0.1K
14:23 65.36 65.39 65.36 65.39 1.9K
14:24 65.39 65.39 65.39 65.39 0.2K
14:25 65.48 65.48 65.48 65.48 0.5K
14:27 65.49 65.49 65.49 65.49 0.5K
14:33 65.46 65.46 65.46 65.46 0.1K
14:36 65.45 65.45 65.45 65.45 0.5K
14:37 65.36 65.36 65.36 65.36 0.4K
14:38 65.33 65.33 65.33 65.33 1.9K
14:39 65.31 65.31 65.31 65.31 2.1K
14:40 65.34 65.35 65.30 65.35 1.8K
14:42 65.38 65.38 65.38 65.38 0.5K
14:43 65.37 65.37 65.37 65.36 0.2K
14:45 65.34 65.36 65.34 65.36 1.0K
14:46 65.37 65.37 65.37 65.37 1.1K
14:50 65.38 65.38 65.38 65.38 0.5K
14:52 65.34 65.34 65.34 65.34 0.6K
14:56 65.40 65.40 65.40 65.40 0.4K
14:57 65.43 65.43 65.43 65.43 0.4K
14:59 65.47 65.47 65.47 65.47 0.3K
15:01 65.35 65.35 65.35 65.35 1.0K
15:02 65.40 65.40 65.40 65.40 2.0K
15:03 65.41 65.41 65.41 65.41 1.0K
15:05 65.44 65.44 65.44 65.44 2.9K
15:06 65.45 65.45 65.45 65.45 0.2K
15:07 65.38 65.38 65.38 65.38 1.6K
15:08 65.38 65.38 65.38 65.38 0.2K
15:09 65.41 65.41 65.41 65.41 0.2K
15:10 65.35 65.35 65.35 65.35 1.1K
15:11 65.38 65.38 65.38 65.38 0.5K
15:14 65.39 65.39 65.39 65.39 0.2K
15:18 65.32 65.32 65.32 65.32 0.3K
15:19 65.42 65.44 65.42 65.44 1.9K
15:20 65.36 65.36 65.36 65.36 0.1K
15:21 65.42 65.42 65.42 65.42 0.3K
15:26 65.38 65.38 65.38 65.38 1.0K
15:29 65.36 65.36 65.36 65.36 0.6K
15:32 65.40 65.40 65.40 65.40 1.0K
15:35 65.44 65.44 65.42 65.42 0.8K
15:37 65.36 65.36 65.36 65.36 0.1K
15:39 65.38 65.38 65.38 65.38 0.3K
15:40 65.38 65.38 65.38 65.38 2.3K
15:45 65.42 65.43 65.42 65.43 2.1K
15:46 65.49 65.52 65.49 65.52 1.2K
15:49 65.46 65.46 65.46 65.46 0.5K
15:51 65.51 65.51 65.51 65.51 0.5K
15:52 65.54 65.57 65.54 65.57 1.2K
15:53 65.54 65.54 65.54 65.54 0.9K
15:54 65.58 65.58 65.57 65.57 0.6K
15:55 65.62 65.62 65.55 65.55 1.5K
15:56 65.55 65.58 65.55 65.58 0.6K
15:57 65.56 65.56 65.56 65.56 0.9K
15:59 65.56 65.58 65.53 65.58 6.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし