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 64.28 64.33 64.28 64.33 17.2K
09:31 64.31 64.31 64.31 64.31 0.4K
09:32 64.37 64.37 64.34 64.34 1.1K
09:33 64.43 64.51 64.43 64.51 2.4K
09:34 64.33 64.43 64.33 64.43 1.6K
09:35 64.44 64.46 64.44 64.46 0.7K
09:36 64.41 64.41 64.41 64.41 0.7K
09:37 64.33 64.35 64.33 64.35 2.3K
09:39 64.17 64.17 64.17 64.17 3.2K
09:40 64.17 64.17 64.17 64.17 0.9K
09:41 64.04 64.04 64.04 64.04 0.8K
09:42 64.07 64.08 64.06 64.08 1.3K
09:43 64.12 64.12 64.12 64.12 0.3K
09:44 64.13 64.17 64.13 64.17 1.1K
09:45 64.17 64.20 64.17 64.20 1.0K
09:46 64.16 64.16 64.16 64.16 0.1K
09:48 64.06 64.06 63.98 63.98 1.8K
09:53 64.00 64.00 64.00 64.00 0.4K
09:57 64.17 64.17 64.17 64.17 0.5K
10:00 64.08 64.11 64.08 64.10 4.5K
10:01 64.14 64.15 64.14 64.15 0.3K
10:02 64.01 64.01 64.01 64.01 0.3K
10:03 63.91 63.91 63.91 63.91 0.2K
10:04 63.87 63.87 63.87 63.87 1.3K
10:06 63.60 63.60 63.60 63.60 1.6K
10:07 63.61 63.61 63.61 63.61 0.1K
10:08 63.66 63.66 63.54 63.54 3.2K
10:09 63.56 63.56 63.56 63.56 0.4K
10:10 63.42 63.56 63.42 63.56 1.1K
10:11 63.58 63.58 63.58 63.58 0.6K
10:13 63.60 63.60 63.60 63.60 1.1K
10:14 63.51 63.51 63.51 63.51 0.6K
10:15 63.48 63.50 63.40 63.40 3.8K
10:16 63.52 63.57 63.52 63.57 3.0K
10:17 63.60 63.60 63.60 63.60 1.4K
10:20 63.62 63.64 63.62 63.64 0.5K
10:21 63.64 63.64 63.64 63.64 0.5K
10:22 63.61 63.61 63.61 63.61 0.7K
10:23 63.65 63.68 63.65 63.68 0.8K
10:28 63.76 63.76 63.76 63.76 0.4K
10:31 63.70 63.80 63.70 63.80 0.7K
10:32 63.74 63.74 63.74 63.74 0.3K
10:34 63.77 63.77 63.77 63.77 0.6K
10:36 63.83 63.85 63.83 63.85 0.9K
10:45 63.78 63.78 63.77 63.77 0.4K
10:46 63.69 63.69 63.69 63.69 0.3K
10:48 63.80 63.80 63.80 63.80 0.4K
10:50 63.80 63.80 63.80 63.80 0.1K
10:51 63.76 63.76 63.76 63.76 0.6K
10:59 63.54 63.54 63.54 63.54 0.4K
11:00 63.60 63.60 63.60 63.60 0.3K
11:02 63.59 63.59 63.54 63.59 1.5K
11:03 63.52 63.52 63.52 63.52 0.2K
11:04 63.52 63.52 63.51 63.51 0.4K
11:05 63.47 63.47 63.47 63.47 0.7K
11:06 63.52 63.55 63.52 63.55 1.6K
11:07 63.56 63.56 63.52 63.52 1.3K
11:09 63.55 63.55 63.55 63.55 1.1K
11:10 63.47 63.47 63.47 63.47 0.2K
11:11 63.44 63.44 63.24 63.24 1.8K
11:12 63.16 63.16 63.16 63.16 0.1K
11:13 63.12 63.20 63.12 63.20 2.0K
11:15 63.15 63.15 63.15 63.15 0.3K
11:16 63.21 63.21 63.16 63.21 4.0K
11:18 63.24 63.24 63.07 63.07 1.4K
11:19 63.00 63.00 63.00 63.00 2.2K
11:20 63.00 63.05 62.98 62.98 2.9K
11:21 62.96 62.96 62.96 62.96 0.9K
11:22 62.98 63.00 62.98 63.00 2.2K
11:24 63.06 63.06 63.01 63.01 2.2K
11:25 63.06 63.06 63.06 63.06 0.1K
11:26 63.04 63.04 63.00 63.00 1.6K
11:27 63.04 63.04 63.04 63.04 0.6K
11:28 63.10 63.10 63.10 63.10 1.1K
11:32 63.05 63.05 63.05 63.05 1.6K
11:40 63.04 63.04 63.04 63.04 0.3K
11:41 63.04 63.04 63.04 63.04 0.2K
11:42 63.10 63.10 63.10 63.10 0.6K
11:43 63.09 63.09 63.09 63.09 0.2K
11:47 63.04 63.04 63.04 63.04 0.4K
11:48 63.04 63.04 63.04 63.04 1.3K
11:53 63.13 63.13 63.13 63.13 0.3K
11:59 63.02 63.02 63.02 63.02 0.5K
12:01 62.94 62.94 62.94 62.94 1.6K
12:03 63.05 63.12 63.05 63.12 0.3K
12:04 63.10 63.10 63.10 63.10 0.3K
12:05 63.22 63.22 63.22 63.22 0.2K
12:07 63.09 63.09 63.09 63.09 0.7K
12:09 63.07 63.07 63.07 63.07 0.3K
12:10 63.10 63.10 63.10 63.10 0.6K
12:11 63.01 63.01 63.01 63.01 0.3K
12:12 63.06 63.06 63.06 63.06 0.2K
12:13 63.09 63.09 63.09 63.09 0.5K
12:24 62.87 62.87 62.87 62.87 0.4K
12:25 62.82 62.82 62.82 62.82 0.7K
12:26 62.77 62.80 62.77 62.80 0.8K
12:29 62.77 62.77 62.77 62.77 0.3K
12:30 62.74 62.74 62.74 62.74 0.5K
12:32 62.77 62.77 62.77 62.77 0.5K
12:33 62.78 62.78 62.78 62.78 0.6K
12:35 62.87 62.89 62.87 62.89 0.5K
12:37 62.85 62.85 62.85 62.85 0.1K
12:39 63.00 63.00 63.00 63.00 0.7K
12:43 63.02 63.02 63.02 63.02 0.1K
12:44 63.00 63.00 63.00 63.00 0.3K
12:48 63.10 63.10 63.10 63.10 1.1K
12:55 63.01 63.01 62.96 62.96 1.8K
13:01 63.01 63.01 63.01 63.01 0.5K
13:04 63.07 63.07 63.07 63.07 0.3K
13:07 63.11 63.11 63.11 63.11 0.3K
13:08 63.15 63.15 63.14 63.14 1.2K
13:14 63.04 63.04 63.04 63.04 0.2K
13:16 63.14 63.14 63.14 63.14 0.2K
13:19 63.12 63.12 63.12 63.12 0.3K
13:22 63.20 63.20 63.20 63.20 0.4K
13:28 63.27 63.29 63.27 63.29 0.8K
13:32 63.19 63.19 63.19 63.19 0.2K
13:33 63.14 63.14 63.14 63.13 0.8K
13:42 63.12 63.12 63.08 63.08 1.3K
13:46 63.03 63.03 63.00 63.03 0.9K
13:47 63.09 63.09 63.07 63.07 0.3K
13:49 63.01 63.01 63.01 63.01 0.1K
13:52 63.05 63.05 63.05 63.05 0.2K
13:53 63.17 63.17 63.17 63.17 1.6K
14:03 63.17 63.17 63.16 63.16 0.8K
14:10 63.03 63.03 63.03 63.03 0.4K
14:11 63.08 63.08 63.08 63.08 0.2K
14:12 63.15 63.15 63.15 63.15 0.5K
14:14 63.10 63.10 63.10 63.10 0.1K
14:15 63.11 63.11 63.11 63.11 0.8K
14:18 63.15 63.15 63.15 63.15 0.3K
14:19 63.08 63.08 63.02 63.02 0.2K
14:21 62.87 62.87 62.87 62.87 0.4K
14:25 62.77 62.77 62.72 62.72 0.7K
14:26 62.78 62.78 62.76 62.76 1.3K
14:27 62.78 62.79 62.78 62.79 0.3K
14:29 62.73 62.73 62.73 62.73 0.5K
14:30 62.64 62.64 62.64 62.64 0.1K
14:31 62.62 62.62 62.62 62.62 0.5K
14:36 62.86 62.86 62.86 62.86 1.9K
14:38 62.94 62.94 62.94 62.94 0.2K
14:39 63.06 63.06 63.06 63.06 0.3K
14:42 63.02 63.04 63.02 63.04 1.6K
14:52 62.78 62.78 62.76 62.76 0.8K
14:53 62.72 62.72 62.72 62.72 0.4K
14:54 62.60 62.60 62.56 62.56 0.9K
14:55 62.56 62.56 62.56 62.56 0.5K
14:56 62.67 62.67 62.67 62.67 3.8K
14:58 62.53 62.57 62.53 62.57 3.8K
14:59 62.55 62.55 62.55 62.55 2.0K
15:00 62.51 62.51 62.51 62.51 2.7K
15:02 62.52 62.52 62.52 62.52 4.1K
15:10 62.63 62.63 62.63 62.63 1.1K
15:11 62.62 62.64 62.62 62.64 4.3K
15:12 62.64 62.64 62.63 62.63 2.0K
15:13 62.66 62.66 62.64 62.64 8.5K
15:15 62.67 62.67 62.67 62.67 1.3K
15:17 62.62 62.62 62.62 62.62 1.5K
15:18 62.57 62.57 62.55 62.55 5.5K
15:19 62.54 62.58 62.53 62.58 1.4K
15:20 62.58 62.58 62.58 62.58 2.8K
15:22 62.49 62.50 62.48 62.48 2.5K
15:23 62.49 62.49 62.49 62.49 1.6K
15:24 62.50 62.50 62.49 62.49 2.4K
15:28 62.62 62.62 62.60 62.60 1.0K
15:30 62.67 62.67 62.67 62.67 0.1K
15:32 62.61 62.61 62.61 62.61 1.5K
15:33 62.59 62.59 62.59 62.59 0.3K
15:35 62.53 62.53 62.53 62.53 0.5K
15:38 62.44 62.44 62.44 62.44 0.3K
15:39 62.46 62.46 62.42 62.45 2.2K
15:42 62.60 62.60 62.60 62.60 0.6K
15:47 62.47 62.47 62.47 62.47 0.5K
15:48 62.50 62.50 62.50 62.50 0.9K
15:49 62.49 62.49 62.48 62.48 1.3K
15:50 62.46 62.46 62.46 62.46 0.3K
15:51 62.47 62.47 62.47 62.47 0.1K
15:54 62.57 62.57 62.57 62.57 0.5K
15:56 62.62 62.62 62.62 62.62 0.7K
15:57 62.58 62.58 62.58 62.58 0.4K
15:59 62.60 62.63 62.57 62.60 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし