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 63.58 63.58 63.57 63.57 12.1K
09:31 63.61 63.61 63.61 63.61 0.1K
09:32 63.70 63.70 63.70 63.70 0.7K
09:33 63.65 63.65 63.65 63.65 1.2K
09:35 63.66 63.73 63.64 63.64 1.7K
09:36 63.68 63.75 63.68 63.75 3.1K
09:37 63.78 63.78 63.76 63.76 5.8K
09:38 63.79 63.79 63.76 63.77 1.2K
09:39 63.67 63.67 63.67 63.67 1.5K
09:40 63.75 63.75 63.75 63.75 0.5K
09:41 63.82 63.82 63.82 63.82 1.0K
09:42 63.81 63.86 63.75 63.75 4.8K
09:44 63.87 63.89 63.84 63.84 3.0K
09:45 63.88 63.88 63.80 63.83 3.0K
09:46 63.80 63.83 63.75 63.76 3.6K
09:47 63.81 63.81 63.81 63.81 0.7K
09:48 63.78 63.82 63.77 63.81 13.3K
09:49 63.80 63.81 63.78 63.80 3.3K
09:50 63.79 63.80 63.74 63.75 1.8K
09:51 63.74 63.74 63.69 63.69 0.8K
09:52 63.70 63.70 63.70 63.70 1.6K
09:53 63.77 63.81 63.77 63.79 11.9K
09:54 63.79 63.79 63.70 63.70 0.6K
09:55 63.68 63.68 63.63 63.63 1.3K
09:57 63.71 63.72 63.71 63.72 1.2K
09:58 63.70 63.70 63.67 63.67 0.9K
09:59 63.63 63.65 63.63 63.65 2.5K
10:00 63.86 63.86 63.52 63.52 13.7K
10:01 63.47 63.57 63.47 63.57 3.9K
10:02 63.26 63.32 63.26 63.32 7.7K
10:03 63.23 63.31 63.23 63.31 1.4K
10:04 63.12 63.20 63.12 63.20 3.6K
10:07 63.18 63.18 63.16 63.16 0.7K
10:09 63.31 63.31 63.27 63.27 0.5K
10:10 63.41 63.43 63.41 63.43 0.4K
10:11 63.45 63.45 63.45 63.45 0.5K
10:12 63.46 63.46 63.46 63.46 0.1K
10:14 63.48 63.48 63.48 63.48 0.6K
10:15 63.46 63.46 63.45 63.46 3.8K
10:20 63.43 63.43 63.38 63.38 2.8K
10:21 63.36 63.36 63.34 63.34 0.5K
10:22 63.28 63.28 63.28 63.28 1.5K
10:24 63.21 63.21 63.21 63.21 0.1K
10:25 63.23 63.25 63.23 63.25 4.0K
10:26 63.21 63.21 63.18 63.18 2.4K
10:28 63.26 63.26 63.26 63.26 0.9K
10:29 63.32 63.32 63.31 63.31 0.6K
10:30 63.28 63.28 63.28 63.28 0.8K
10:31 63.16 63.16 63.16 63.16 0.4K
10:33 63.09 63.09 63.02 63.02 1.2K
10:34 62.98 62.98 62.81 62.81 2.0K
10:35 62.90 62.90 62.77 62.77 2.0K
10:38 62.88 62.88 62.88 62.88 0.1K
10:39 62.90 62.90 62.90 62.90 0.4K
10:40 63.00 63.00 62.94 62.94 1.0K
10:41 62.96 62.96 62.96 62.96 0.9K
10:42 62.98 62.98 62.95 62.95 2.1K
10:43 62.93 62.93 62.87 62.87 0.6K
10:44 62.85 62.85 62.85 62.85 0.6K
10:45 62.88 62.88 62.88 62.88 0.3K
10:46 62.94 62.97 62.93 62.97 4.2K
10:47 62.97 62.97 62.97 62.97 0.4K
10:48 62.98 62.98 62.98 62.98 1.3K
10:49 62.95 62.96 62.95 62.96 1.0K
10:50 62.95 62.95 62.94 62.94 0.5K
10:51 62.87 62.87 62.87 62.87 1.1K
10:55 63.05 63.05 63.04 63.04 0.8K
10:56 63.03 63.03 63.03 63.03 1.1K
10:57 63.02 63.02 63.02 63.02 0.2K
10:59 63.08 63.08 63.08 63.08 0.6K
11:00 63.08 63.09 63.06 63.07 7.6K
11:01 63.06 63.06 63.06 63.06 0.8K
11:02 63.05 63.05 63.05 63.05 0.9K
11:03 62.98 62.98 62.98 62.98 0.6K
11:05 63.01 63.02 63.01 63.02 1.0K
11:06 63.02 63.02 63.02 63.02 0.4K
11:07 63.02 63.02 62.96 62.96 2.0K
11:08 62.94 62.94 62.94 62.94 0.5K
11:09 62.91 62.91 62.84 62.84 1.8K
11:11 62.82 62.82 62.80 62.80 1.7K
11:12 62.77 62.82 62.77 62.82 2.3K
11:13 62.83 62.84 62.80 62.83 3.5K
11:15 62.86 62.86 62.84 62.84 1.3K
11:16 62.92 62.92 62.92 62.92 1.5K
11:17 62.93 62.93 62.90 62.90 1.5K
11:19 62.73 62.73 62.73 62.73 0.5K
11:20 62.75 62.81 62.75 62.77 1.5K
11:21 62.72 62.73 62.72 62.73 1.1K
11:22 62.73 62.76 62.73 62.76 0.8K
11:24 62.75 62.75 62.72 62.73 1.3K
11:25 62.77 62.77 62.77 62.77 0.2K
11:26 62.79 62.81 62.79 62.81 1.2K
11:27 62.81 62.81 62.81 62.81 2.1K
11:28 62.83 62.83 62.83 62.83 0.4K
11:30 62.80 62.81 62.79 62.81 1.1K
11:31 62.79 62.79 62.74 62.74 1.4K
11:33 62.81 62.82 62.81 62.82 0.3K
11:35 62.85 62.85 62.81 62.81 2.0K
11:36 62.79 62.79 62.79 62.79 0.3K
11:37 62.76 62.76 62.73 62.73 1.4K
11:39 62.69 62.69 62.68 62.68 0.7K
11:40 62.68 62.69 62.67 62.68 1.3K
11:41 62.70 62.70 62.68 62.68 0.5K
11:42 62.67 62.67 62.65 62.66 1.4K
11:43 62.65 62.65 62.65 62.65 1.5K
11:44 62.66 62.66 62.66 62.66 0.5K
11:45 62.65 62.75 62.65 62.73 4.7K
11:46 62.73 62.73 62.73 62.73 0.5K
11:48 62.68 62.68 62.68 62.68 0.5K
11:50 62.69 62.69 62.67 62.67 1.2K
11:51 62.67 62.67 62.64 62.64 0.3K
11:52 62.68 62.68 62.68 62.68 0.1K
11:53 62.76 62.84 62.76 62.84 0.7K
11:54 62.90 62.92 62.89 62.92 1.0K
11:55 62.88 62.88 62.86 62.86 1.4K
11:56 62.85 62.85 62.85 62.85 0.7K
11:57 62.82 62.82 62.82 62.82 0.6K
11:59 62.77 62.77 62.77 62.77 0.3K
12:00 62.76 62.78 62.76 62.78 0.5K
12:01 62.82 62.82 62.79 62.80 1.1K
12:04 62.85 62.85 62.83 62.83 0.6K
12:05 62.83 62.83 62.80 62.80 3.2K
12:06 62.80 62.82 62.80 62.82 0.5K
12:07 62.82 62.82 62.80 62.80 0.4K
12:10 62.72 62.72 62.71 62.71 2.0K
12:11 62.72 62.73 62.69 62.73 1.8K
12:12 62.74 62.78 62.74 62.78 1.2K
12:13 62.81 62.81 62.81 62.81 0.3K
12:15 62.87 62.88 62.86 62.88 1.7K
12:17 62.90 62.90 62.89 62.89 1.6K
12:18 62.88 62.88 62.85 62.86 1.1K
12:19 62.80 62.80 62.80 62.80 1.1K
12:21 62.74 62.74 62.74 62.74 0.1K
12:22 62.72 62.72 62.71 62.71 0.4K
12:23 62.76 62.78 62.76 62.78 0.8K
12:24 62.81 62.83 62.81 62.82 0.7K
12:26 62.88 62.89 62.88 62.89 1.2K
12:27 62.88 62.88 62.86 62.86 1.9K
12:28 62.81 62.81 62.81 62.81 0.6K
12:29 62.81 62.81 62.81 62.81 0.4K
12:30 62.78 62.78 62.78 62.78 0.3K
12:31 62.80 62.80 62.80 62.80 0.1K
12:32 62.77 62.77 62.76 62.76 0.9K
12:33 62.73 62.73 62.73 62.73 0.4K
12:34 62.76 62.76 62.76 62.76 0.1K
12:35 62.79 62.79 62.79 62.79 0.3K
12:36 62.77 62.77 62.76 62.76 1.0K
12:37 62.73 62.73 62.73 62.73 0.8K
12:38 62.71 62.71 62.71 62.71 0.1K
12:39 62.71 62.71 62.71 62.71 0.1K
12:42 62.72 62.72 62.71 62.71 1.9K
12:45 62.72 62.72 62.72 62.72 0.4K
12:47 62.72 62.72 62.71 62.71 0.5K
12:48 62.71 62.71 62.69 62.69 2.1K
12:50 62.65 62.65 62.65 62.65 0.6K
12:51 62.65 62.67 62.65 62.67 2.0K
12:52 62.66 62.66 62.66 62.66 1.2K
12:53 62.71 62.71 62.71 62.71 0.2K
12:54 62.72 62.72 62.72 62.72 2.4K
12:55 62.76 62.76 62.76 62.76 0.7K
12:56 62.75 62.75 62.73 62.73 3.3K
12:57 62.77 62.77 62.77 62.77 0.5K
13:00 62.81 62.81 62.80 62.80 1.6K
13:01 62.83 62.83 62.83 62.83 0.5K
13:03 62.85 62.85 62.85 62.85 0.7K
13:04 62.87 62.87 62.87 62.87 0.9K
13:10 62.91 62.91 62.89 62.89 1.7K
13:11 62.92 62.92 62.89 62.89 0.5K
13:12 62.92 62.92 62.89 62.89 1.0K
13:13 62.88 62.88 62.84 62.84 2.1K
13:16 62.87 62.87 62.87 62.87 0.2K
13:17 62.85 62.85 62.85 62.85 0.6K
13:18 62.82 62.82 62.80 62.80 1.2K
13:20 62.71 62.71 62.71 62.71 0.2K
13:23 62.77 62.78 62.77 62.78 0.7K
13:26 62.82 62.82 62.78 62.78 1.7K
13:27 62.78 62.78 62.78 62.78 0.7K
13:28 62.77 62.77 62.77 62.77 1.0K
13:30 62.76 62.76 62.76 62.76 0.6K
13:31 62.74 62.74 62.72 62.72 0.6K
13:33 62.75 62.75 62.73 62.73 0.4K
13:34 62.70 62.70 62.70 62.70 1.9K
13:38 62.69 62.69 62.69 62.69 0.1K
13:40 62.70 62.70 62.70 62.70 0.7K
13:41 62.71 62.73 62.71 62.73 1.2K
13:45 62.78 62.78 62.78 62.78 0.4K
13:46 62.77 62.77 62.75 62.77 1.7K
13:47 62.74 62.74 62.72 62.72 2.6K
13:49 62.76 62.76 62.76 62.76 0.4K
13:50 62.77 62.77 62.75 62.75 0.4K
13:51 62.73 62.73 62.73 62.73 0.9K
13:53 62.71 62.71 62.71 62.71 1.3K
13:55 62.71 62.71 62.71 62.71 0.5K
13:56 62.71 62.74 62.71 62.73 1.0K
13:57 62.72 62.72 62.72 62.72 0.4K
14:00 62.78 62.78 62.78 62.78 0.5K
14:01 62.78 62.78 62.75 62.75 2.4K
14:02 62.75 62.75 62.75 62.75 0.2K
14:05 62.79 62.80 62.79 62.80 0.4K
14:06 62.78 62.78 62.76 62.76 2.2K
14:08 62.79 62.79 62.79 62.79 0.1K
14:09 62.80 62.82 62.80 62.82 1.0K
14:10 62.82 62.82 62.77 62.77 2.0K
14:12 62.70 62.70 62.70 62.70 0.6K
14:13 62.72 62.72 62.72 62.72 0.2K
14:14 62.77 62.77 62.77 62.77 0.6K
14:15 62.76 62.79 62.76 62.79 0.4K
14:16 62.80 62.80 62.80 62.80 0.4K
14:17 62.77 62.77 62.77 62.77 0.4K
14:18 62.80 62.80 62.80 62.80 0.5K
14:19 62.80 62.80 62.78 62.78 0.7K
14:20 62.79 62.79 62.79 62.79 0.7K
14:22 62.80 62.80 62.80 62.80 1.1K
14:26 62.87 62.87 62.87 62.87 0.2K
14:27 62.88 62.88 62.88 62.88 0.2K
14:28 62.88 62.88 62.88 62.88 0.7K
14:29 62.87 62.87 62.84 62.84 3.2K
14:30 62.84 62.84 62.84 62.84 0.2K
14:31 62.81 62.81 62.78 62.78 1.2K
14:33 62.76 62.76 62.76 62.76 0.1K
14:34 62.79 62.79 62.79 62.79 0.9K
14:36 62.78 62.78 62.78 62.78 1.3K
14:37 62.76 62.76 62.76 62.76 0.1K
14:40 62.74 62.76 62.74 62.76 2.3K
14:41 62.76 62.76 62.76 62.76 0.2K
14:42 62.77 62.77 62.77 62.77 1.7K
14:43 62.76 62.76 62.76 62.76 0.7K
14:44 62.72 62.74 62.72 62.74 0.6K
14:47 62.76 62.76 62.76 62.76 1.0K
14:48 62.79 62.79 62.79 62.79 0.5K
14:49 62.76 62.76 62.75 62.75 1.8K
14:50 62.75 62.75 62.75 62.75 0.1K
14:52 62.76 62.76 62.76 62.76 0.2K
14:54 62.79 62.79 62.79 62.79 1.0K
14:56 62.81 62.81 62.81 62.81 0.3K
14:57 62.82 62.82 62.79 62.79 1.6K
14:58 62.78 62.78 62.78 62.78 0.8K
15:00 62.77 62.77 62.77 62.77 2.5K
15:02 62.79 62.79 62.79 62.79 0.3K
15:03 62.79 62.81 62.79 62.81 1.4K
15:04 62.80 62.80 62.79 62.79 0.9K
15:05 62.81 62.83 62.81 62.83 0.5K
15:06 62.84 62.84 62.84 62.84 0.3K
15:07 62.84 62.84 62.83 62.83 0.6K
15:09 62.83 62.83 62.82 62.82 1.3K
15:10 62.81 62.81 62.81 62.81 0.8K
15:13 62.87 62.87 62.87 62.87 0.4K
15:14 62.86 62.86 62.86 62.86 0.7K
15:15 62.85 62.85 62.85 62.85 0.2K
15:16 62.84 62.85 62.84 62.85 2.0K
15:17 62.84 62.84 62.83 62.83 1.0K
15:18 62.83 62.83 62.83 62.83 0.7K
15:23 62.92 62.92 62.92 62.92 0.1K
15:24 62.91 62.91 62.91 62.91 0.4K
15:25 62.92 62.93 62.92 62.93 0.2K
15:26 62.93 62.93 62.92 62.92 0.5K
15:28 62.93 62.93 62.92 62.92 1.3K
15:29 62.93 62.93 62.92 62.92 2.2K
15:30 62.94 62.94 62.93 62.93 0.9K
15:31 62.96 62.96 62.94 62.95 1.3K
15:32 62.95 62.95 62.95 62.95 0.1K
15:33 62.96 62.96 62.96 62.96 0.2K
15:34 62.94 62.94 62.94 62.94 0.9K
15:35 62.96 62.96 62.96 62.96 0.4K
15:37 62.99 62.99 62.93 62.93 3.0K
15:38 62.93 62.94 62.93 62.94 1.7K
15:40 62.90 62.90 62.90 62.90 1.6K
15:42 62.87 62.87 62.87 62.87 0.4K
15:43 62.88 62.88 62.88 62.88 0.5K
15:46 62.88 62.88 62.88 62.88 0.9K
15:48 62.92 62.94 62.92 62.93 0.5K
15:49 62.90 62.90 62.89 62.90 2.3K
15:50 62.92 62.92 62.92 62.92 0.9K
15:51 62.95 62.95 62.92 62.92 2.4K
15:53 62.91 62.91 62.91 62.91 1.3K
15:54 62.87 62.87 62.87 62.87 0.8K
15:56 62.93 62.93 62.91 62.91 2.0K
15:57 62.92 62.95 62.92 62.95 0.7K
15:58 62.94 62.95 62.94 62.95 3.4K
15:59 62.96 62.96 62.91 62.91 3.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし