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 66.25 66.25 66.18 66.18 10.2K
09:31 66.22 66.27 66.22 66.27 2.3K
09:32 66.28 66.28 66.25 66.28 2.0K
09:33 66.31 66.31 66.31 66.31 1.3K
09:34 66.25 66.26 66.23 66.23 1.3K
09:35 66.22 66.22 66.19 66.19 0.6K
09:36 66.14 66.14 66.09 66.09 2.2K
09:40 66.09 66.09 66.09 66.09 1.6K
09:43 66.11 66.17 66.11 66.17 0.5K
09:44 66.14 66.14 66.14 66.14 0.6K
09:47 66.22 66.22 66.22 66.22 0.4K
09:48 66.26 66.29 66.26 66.26 4.1K
09:50 66.19 66.19 66.18 66.18 0.9K
09:55 66.45 66.45 66.45 66.45 0.5K
09:56 66.57 66.57 66.51 66.53 6.8K
09:57 66.55 66.57 66.55 66.55 4.9K
09:58 66.58 66.58 66.58 66.58 0.8K
09:59 66.57 66.57 66.57 66.57 0.3K
10:00 66.45 66.57 66.45 66.55 4.5K
10:01 66.65 66.70 66.65 66.68 5.6K
10:02 66.60 66.62 66.60 66.62 0.9K
10:03 66.67 66.67 66.64 66.64 3.9K
10:05 66.71 66.72 66.71 66.72 1.6K
10:06 66.73 66.75 66.71 66.71 1.0K
10:07 66.74 66.79 66.74 66.77 1.2K
10:08 66.79 66.79 66.79 66.79 0.6K
10:09 66.86 66.92 66.86 66.88 5.1K
10:10 66.89 66.89 66.86 66.86 1.1K
10:11 66.88 66.88 66.83 66.84 1.7K
10:12 66.80 66.80 66.78 66.78 1.0K
10:13 66.69 66.69 66.66 66.66 0.9K
10:14 66.66 66.66 66.66 66.66 0.3K
10:15 66.62 66.62 66.60 66.60 1.7K
10:17 66.73 66.73 66.73 66.73 0.4K
10:18 66.75 66.78 66.75 66.78 2.1K
10:20 66.89 66.89 66.82 66.82 1.0K
10:21 66.76 66.76 66.76 66.76 1.2K
10:22 66.79 66.79 66.76 66.79 0.7K
10:23 66.82 66.82 66.82 66.82 0.5K
10:25 67.00 67.01 66.92 66.92 2.2K
10:26 66.95 66.95 66.91 66.92 1.0K
10:27 66.92 66.97 66.92 66.95 0.5K
10:28 66.96 66.96 66.92 66.93 2.9K
10:29 66.91 66.91 66.85 66.85 2.9K
10:30 66.88 66.88 66.87 66.87 2.7K
10:31 66.91 66.91 66.83 66.83 1.8K
10:32 66.86 66.86 66.86 66.86 0.3K
10:33 66.83 66.83 66.83 66.83 0.1K
10:34 66.76 66.76 66.73 66.73 2.3K
10:36 66.67 66.67 66.50 66.50 1.2K
10:37 66.47 66.47 66.47 66.47 0.1K
10:38 66.46 66.46 66.46 66.46 0.2K
10:39 66.41 66.43 66.41 66.43 0.7K
10:40 66.46 66.46 66.46 66.46 0.5K
10:41 66.45 66.45 66.45 66.45 0.7K
10:43 66.44 66.46 66.44 66.46 1.8K
10:44 66.43 66.43 66.43 66.43 0.3K
10:47 66.50 66.55 66.50 66.53 1.1K
10:50 66.62 66.62 66.61 66.61 1.7K
10:51 66.59 66.59 66.59 66.58 0.5K
10:52 66.56 66.56 66.56 66.56 0.4K
10:56 66.63 66.63 66.61 66.61 0.6K
11:01 66.64 66.64 66.64 66.64 0.2K
11:03 66.53 66.53 66.53 66.53 0.3K
11:05 66.46 66.46 66.46 66.46 1.1K
11:07 66.44 66.44 66.44 66.44 0.3K
11:08 66.48 66.48 66.48 66.48 0.1K
11:10 66.56 66.56 66.56 66.56 4.9K
11:11 66.52 66.52 66.40 66.40 2.1K
11:12 66.42 66.42 66.42 66.42 0.1K
11:13 66.47 66.47 66.47 66.47 0.3K
11:16 66.48 66.48 66.48 66.48 0.4K
11:22 66.46 66.46 66.46 66.46 0.1K
11:25 66.53 66.53 66.53 66.53 0.3K
11:26 66.46 66.46 66.46 66.46 0.3K
11:28 66.46 66.48 66.46 66.48 0.4K
11:29 66.49 66.49 66.44 66.44 1.0K
11:30 66.43 66.43 66.43 66.43 0.6K
11:31 66.41 66.41 66.41 66.41 0.5K
11:32 66.48 66.48 66.48 66.48 0.1K
11:33 66.50 66.50 66.50 66.50 0.1K
11:34 66.52 66.52 66.52 66.52 0.1K
11:35 66.62 66.62 66.62 66.62 0.2K
11:36 66.59 66.59 66.59 66.59 0.1K
11:40 66.58 66.58 66.58 66.58 1.1K
11:45 66.59 66.59 66.59 66.59 0.4K
11:47 66.54 66.59 66.54 66.59 0.7K
11:48 66.62 66.65 66.62 66.65 1.0K
11:51 66.70 66.70 66.70 66.70 0.1K
11:52 66.64 66.64 66.64 66.64 0.1K
11:55 66.68 66.68 66.68 66.68 0.3K
11:56 66.65 66.65 66.65 66.65 0.9K
12:02 66.58 66.58 66.58 66.58 0.2K
12:03 66.58 66.58 66.58 66.58 0.8K
12:06 66.48 66.48 66.48 66.48 5.5K
12:10 66.60 66.60 66.60 66.60 0.7K
12:11 66.58 66.58 66.58 66.58 0.7K
12:16 66.66 66.66 66.66 66.66 0.5K
12:20 66.70 66.70 66.70 66.70 1.1K
12:25 66.88 66.88 66.87 66.87 1.5K
12:26 66.86 66.86 66.86 66.86 0.5K
12:28 67.01 67.01 67.01 67.01 0.2K
12:29 67.02 67.02 67.01 67.01 0.9K
12:30 66.98 67.03 66.98 67.03 2.0K
12:31 67.09 67.09 67.07 67.09 5.2K
12:32 67.06 67.06 67.03 67.03 0.8K
12:33 67.06 67.06 67.04 67.04 5.0K
12:34 67.01 67.03 66.97 66.98 5.2K
12:35 66.89 66.89 66.89 66.89 0.5K
12:38 66.84 66.84 66.84 66.84 0.2K
12:39 66.83 66.83 66.83 66.83 0.2K
12:40 66.81 66.81 66.81 66.81 0.3K
12:41 66.80 66.80 66.77 66.77 0.7K
12:42 66.79 66.79 66.79 66.79 0.7K
12:45 66.87 66.87 66.87 66.87 0.1K
12:46 66.88 66.88 66.88 66.88 0.7K
12:47 66.97 66.97 66.97 66.97 0.5K
12:49 66.93 66.93 66.93 66.93 2.4K
12:50 66.93 66.97 66.91 66.91 2.5K
12:53 66.99 66.99 66.99 66.99 0.3K
12:54 67.00 67.00 67.00 67.00 0.6K
12:55 67.01 67.01 67.01 67.01 0.2K
12:56 67.10 67.10 67.08 67.08 2.0K
12:57 67.14 67.14 67.14 67.14 1.0K
12:58 67.07 67.07 67.07 67.07 0.2K
12:59 67.11 67.11 67.11 67.11 0.3K
13:00 67.13 67.13 67.13 67.13 0.4K
13:01 67.12 67.12 67.07 67.08 0.8K
13:02 67.04 67.04 67.00 67.02 1.4K
13:03 67.00 67.02 67.00 67.02 1.2K
13:04 66.97 66.97 66.97 66.97 1.5K
13:13 67.12 67.13 67.12 67.13 0.8K
13:14 67.12 67.13 67.10 67.12 2.7K
13:15 67.15 67.15 67.15 67.15 0.7K
13:16 67.16 67.16 67.16 67.16 0.3K
13:18 67.25 67.25 67.22 67.22 0.7K
13:19 67.22 67.22 67.10 67.10 1.1K
13:20 67.18 67.19 67.18 67.19 1.3K
13:21 67.23 67.23 67.23 67.23 0.3K
13:22 67.25 67.25 67.25 67.25 1.8K
13:23 67.30 67.30 67.30 67.30 0.2K
13:24 67.27 67.28 67.27 67.28 1.0K
13:28 67.33 67.33 67.33 67.33 2.3K
13:29 67.29 67.32 67.29 67.32 0.3K
13:31 67.44 67.44 67.44 67.44 0.6K
13:32 67.43 67.43 67.43 67.43 0.9K
13:35 67.41 67.41 67.41 67.41 0.3K
13:36 67.51 67.51 67.51 67.51 0.1K
13:38 67.52 67.60 67.52 67.60 0.9K
13:39 67.67 67.67 67.67 67.67 0.2K
13:40 67.60 67.64 67.60 67.62 1.9K
13:41 67.63 67.63 67.59 67.60 2.1K
13:43 67.68 67.69 67.68 67.69 0.8K
13:44 67.74 67.74 67.74 67.74 2.2K
13:45 67.78 67.78 67.75 67.75 3.4K
13:46 67.72 67.72 67.72 67.72 0.2K
13:47 67.72 67.72 67.72 67.72 0.8K
13:48 67.81 67.81 67.81 67.81 0.3K
13:49 67.86 67.86 67.86 67.86 0.1K
13:50 67.84 67.84 67.82 67.82 0.8K
13:51 67.79 67.80 67.76 67.80 1.8K
13:52 67.78 67.79 67.77 67.77 2.7K
13:53 67.66 67.70 67.66 67.70 2.7K
13:56 67.57 67.57 67.57 67.57 0.8K
13:57 67.56 67.56 67.56 67.56 1.0K
13:59 67.67 67.67 67.67 67.67 1.4K
14:03 67.54 67.54 67.54 67.54 0.3K
14:04 67.54 67.54 67.49 67.49 0.2K
14:07 67.52 67.52 67.52 67.52 0.6K
14:14 67.68 67.68 67.68 67.68 0.2K
14:15 67.68 67.68 67.68 67.68 0.2K
14:16 67.71 67.71 67.71 67.71 0.3K
14:17 67.75 67.75 67.75 67.75 1.0K
14:19 67.73 67.73 67.73 67.73 0.6K
14:23 67.63 67.64 67.63 67.64 1.4K
14:24 67.63 67.65 67.60 67.60 0.4K
14:26 67.75 67.75 67.75 67.75 0.5K
14:28 67.72 67.72 67.72 67.72 0.8K
14:30 67.74 67.74 67.74 67.74 0.1K
14:31 67.73 67.73 67.73 67.73 0.1K
14:34 67.83 67.84 67.83 67.84 0.6K
14:37 67.88 67.88 67.87 67.87 0.8K
14:38 67.84 67.84 67.84 67.84 0.8K
14:40 67.78 67.78 67.78 67.78 0.2K
14:42 67.74 67.75 67.74 67.75 0.8K
14:49 67.71 67.72 67.71 67.72 5.5K
14:50 67.69 67.74 67.69 67.74 1.1K
14:52 67.77 67.80 67.77 67.80 2.0K
14:53 67.78 67.78 67.78 67.78 1.1K
14:55 67.81 67.82 67.81 67.82 0.5K
14:56 67.81 67.81 67.81 67.81 0.3K
14:57 67.85 67.85 67.85 67.85 0.9K
14:59 67.84 67.85 67.84 67.85 1.0K
15:00 67.82 67.82 67.82 67.82 0.1K
15:04 67.79 67.86 67.79 67.85 1.2K
15:07 67.85 67.85 67.79 67.79 1.1K
15:11 67.82 67.82 67.82 67.82 0.3K
15:13 67.85 67.85 67.85 67.85 0.6K
15:15 67.76 67.76 67.76 67.76 0.2K
15:17 67.76 67.76 67.76 67.76 0.3K
15:20 67.80 67.82 67.80 67.82 0.4K
15:26 67.85 67.90 67.85 67.90 3.1K
15:27 67.87 67.87 67.87 67.87 0.2K
15:28 67.84 67.87 67.82 67.87 1.2K
15:29 67.92 67.94 67.92 67.94 0.9K
15:30 67.93 67.93 67.91 67.91 2.7K
15:31 67.90 67.90 67.90 67.90 0.4K
15:32 67.94 67.94 67.88 67.88 1.1K
15:33 67.85 67.85 67.85 67.85 0.4K
15:34 67.90 67.95 67.90 67.95 2.4K
15:35 68.00 68.00 68.00 68.00 0.2K
15:36 68.09 68.09 68.07 68.07 1.9K
15:37 68.05 68.06 68.05 68.06 0.4K
15:38 68.08 68.08 68.06 68.06 0.2K
15:39 68.09 68.09 68.08 68.08 3.5K
15:40 68.12 68.14 68.11 68.11 2.7K
15:41 68.08 68.15 68.08 68.14 2.3K
15:42 68.20 68.20 68.20 68.20 0.1K
15:43 68.17 68.17 68.17 68.17 2.6K
15:44 68.18 68.19 68.18 68.19 1.3K
15:45 68.19 68.22 68.19 68.22 5.4K
15:46 68.21 68.22 68.20 68.22 17.3K
15:47 68.20 68.22 68.20 68.22 0.6K
15:49 68.19 68.24 68.19 68.24 3.6K
15:50 68.23 68.23 68.22 68.22 2.0K
15:51 68.26 68.26 68.26 68.26 1.1K
15:52 68.31 68.34 68.31 68.34 2.4K
15:53 68.34 68.34 68.34 68.34 0.2K
15:54 68.43 68.45 68.43 68.45 0.8K
15:55 68.41 68.41 68.38 68.39 1.9K
15:56 68.35 68.39 68.35 68.39 0.9K
15:57 68.38 68.44 68.38 68.44 1.9K
15:58 68.42 68.42 68.42 68.42 0.6K
15:59 68.41 68.45 68.38 68.44 14.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし