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 67.14 67.20 67.13 67.13 7.4K
09:31 67.12 67.18 67.06 67.12 9.0K
09:32 67.22 67.23 67.22 67.23 1.7K
09:33 67.22 67.33 67.22 67.24 4.4K
09:34 67.24 67.31 67.24 67.31 1.9K
09:35 67.28 67.37 67.28 67.31 2.4K
09:36 67.39 67.44 67.36 67.37 8.9K
09:37 67.41 67.41 67.41 67.41 0.8K
09:38 67.33 67.35 67.33 67.35 2.4K
09:40 67.31 67.33 67.31 67.32 3.5K
09:41 67.26 67.26 67.26 67.26 0.9K
09:42 67.21 67.21 67.13 67.13 0.9K
09:44 67.00 67.00 67.00 67.00 0.1K
09:45 66.94 66.94 66.85 66.85 1.8K
09:46 66.82 66.92 66.82 66.92 2.7K
09:47 66.92 66.92 66.92 66.92 0.2K
09:49 67.09 67.09 67.09 67.09 0.2K
09:50 67.10 67.22 67.10 67.22 0.8K
09:51 67.14 67.16 67.14 67.16 2.5K
09:52 67.20 67.20 67.19 67.19 0.3K
09:54 67.09 67.09 67.09 67.08 1.3K
09:56 66.99 66.99 66.99 66.99 0.3K
09:57 67.06 67.17 67.06 67.13 1.3K
09:59 67.21 67.21 67.21 67.21 1.2K
10:00 67.28 67.38 67.28 67.38 0.5K
10:01 67.37 67.37 67.37 67.37 1.1K
10:04 67.37 67.39 67.37 67.39 0.7K
10:05 67.35 67.37 67.34 67.37 0.6K
10:06 67.45 67.45 67.45 67.45 0.2K
10:07 67.39 67.39 67.39 67.39 0.4K
10:09 67.44 67.46 67.44 67.46 3.0K
10:10 67.44 67.44 67.44 67.44 1.4K
10:11 67.46 67.46 67.46 67.46 1.8K
10:14 67.55 67.55 67.55 67.55 0.4K
10:17 67.59 67.59 67.59 67.59 0.2K
10:18 67.53 67.53 67.53 67.53 0.4K
10:19 67.67 67.67 67.67 67.67 0.5K
10:20 67.74 67.74 67.74 67.74 0.5K
10:21 67.70 67.70 67.70 67.70 1.2K
10:23 67.80 67.80 67.80 67.80 0.3K
10:24 67.72 67.72 67.72 67.72 0.6K
10:25 67.76 67.76 67.71 67.71 5.4K
10:26 67.73 67.73 67.72 67.72 2.7K
10:27 67.69 67.69 67.69 67.69 1.5K
10:28 67.58 67.58 67.56 67.56 0.6K
10:36 67.47 67.47 67.47 67.47 0.1K
10:37 67.40 67.40 67.40 67.40 0.1K
10:38 67.34 67.34 67.34 67.34 0.9K
10:41 67.41 67.41 67.41 67.41 0.4K
10:42 67.43 67.48 67.43 67.48 1.2K
10:47 67.34 67.34 67.34 67.34 0.2K
10:48 67.35 67.37 67.33 67.37 0.4K
10:49 67.34 67.34 67.34 67.34 0.5K
10:54 67.25 67.25 67.25 67.25 1.2K
10:56 67.38 67.38 67.38 67.38 1.1K
11:00 67.35 67.35 67.35 67.35 0.1K
11:01 67.36 67.36 67.36 67.36 2.0K
11:02 67.42 67.42 67.42 67.42 2.5K
11:05 67.50 67.50 67.50 67.50 0.2K
11:06 67.43 67.51 67.43 67.47 6.1K
11:10 67.48 67.48 67.48 67.48 0.3K
11:13 67.26 67.26 67.26 67.26 0.7K
11:14 67.26 67.26 67.26 67.26 0.5K
11:16 67.28 67.28 67.25 67.25 0.5K
11:19 67.41 67.41 67.41 67.41 0.4K
11:20 67.49 67.50 67.49 67.50 1.6K
11:29 67.28 67.28 67.28 67.28 0.7K
11:32 67.35 67.35 67.35 67.35 0.2K
11:33 67.38 67.38 67.38 67.38 0.1K
11:34 67.34 67.34 67.34 67.34 1.3K
11:44 67.34 67.36 67.34 67.36 0.3K
11:45 67.40 67.40 67.40 67.40 0.2K
11:47 67.43 67.43 67.43 67.43 0.5K
11:55 67.43 67.44 67.43 67.44 0.3K
11:56 67.39 67.39 67.39 67.39 0.3K
11:57 67.44 67.44 67.44 67.44 0.3K
11:59 67.42 67.42 67.42 67.42 0.3K
12:01 67.40 67.40 67.40 67.40 1.2K
12:06 67.48 67.48 67.48 67.48 0.2K
12:07 67.33 67.33 67.33 67.33 0.5K
12:08 67.37 67.37 67.37 67.37 0.2K
12:10 67.33 67.33 67.33 67.33 0.6K
12:15 67.43 67.46 67.43 67.45 2.2K
12:16 67.46 67.46 67.46 67.46 0.6K
12:18 67.47 67.47 67.47 67.47 0.4K
12:19 67.51 67.51 67.51 67.51 0.7K
12:24 67.62 67.63 67.60 67.63 1.8K
12:25 67.66 67.66 67.66 67.66 1.0K
12:30 67.60 67.60 67.60 67.60 0.3K
12:32 67.66 67.66 67.66 67.66 0.5K
12:33 67.69 67.71 67.69 67.71 0.3K
12:35 67.71 67.71 67.71 67.71 3.1K
12:36 67.68 67.68 67.68 67.68 0.1K
12:37 67.63 67.63 67.63 67.63 1.6K
12:39 67.76 67.81 67.76 67.81 1.3K
12:41 67.82 67.82 67.82 67.82 0.5K
12:43 67.87 67.87 67.87 67.87 0.3K
12:45 67.94 67.94 67.94 67.94 0.9K
12:47 67.96 67.96 67.96 67.96 0.2K
12:48 67.96 67.96 67.88 67.88 2.0K
12:49 67.84 67.86 67.84 67.86 0.5K
12:51 67.87 67.87 67.87 67.87 1.0K
12:52 67.90 67.93 67.90 67.93 1.9K
12:55 67.82 67.82 67.82 67.82 1.0K
12:56 67.81 67.81 67.81 67.81 0.4K
12:58 67.73 67.76 67.73 67.76 1.3K
13:03 67.61 67.61 67.61 67.61 2.2K
13:04 67.62 67.63 67.60 67.60 1.7K
13:05 67.53 67.60 67.53 67.60 2.1K
13:06 67.61 67.63 67.58 67.58 1.0K
13:09 67.61 67.61 67.61 67.61 0.2K
13:10 67.58 67.58 67.58 67.58 0.4K
13:21 67.68 67.73 67.67 67.73 2.5K
13:29 67.52 67.52 67.52 67.52 0.4K
13:37 67.39 67.39 67.39 67.39 0.2K
13:39 67.46 67.46 67.46 67.46 0.2K
13:41 67.44 67.44 67.38 67.38 0.4K
13:43 67.46 67.46 67.46 67.46 0.4K
13:52 67.60 67.60 67.60 67.60 0.2K
13:53 67.64 67.64 67.63 67.63 3.2K
14:01 67.44 67.44 67.44 67.44 0.8K
14:03 67.51 67.51 67.51 67.51 1.5K
14:06 67.51 67.51 67.51 67.51 1.3K
14:12 67.54 67.54 67.54 67.54 0.1K
14:13 67.52 67.52 67.52 67.52 0.5K
14:17 67.58 67.58 67.58 67.58 0.3K
14:19 67.54 67.54 67.54 67.54 0.6K
14:24 67.54 67.54 67.54 67.54 0.3K
14:25 67.54 67.54 67.54 67.54 0.1K
14:26 67.57 67.57 67.57 67.57 1.0K
14:32 67.54 67.54 67.54 67.54 0.1K
14:36 67.62 67.62 67.62 67.62 0.7K
14:38 67.61 67.61 67.61 67.61 0.2K
14:39 67.59 67.59 67.52 67.52 0.5K
14:40 67.49 67.49 67.49 67.49 0.1K
14:41 67.48 67.48 67.48 67.48 0.5K
14:45 67.56 67.56 67.56 67.56 0.1K
14:46 67.58 67.58 67.58 67.58 0.3K
14:56 67.73 67.73 67.71 67.71 1.4K
14:58 67.74 67.74 67.74 67.74 0.3K
14:59 67.73 67.73 67.73 67.73 0.1K
15:02 67.59 67.60 67.59 67.60 0.3K
15:04 67.56 67.56 67.56 67.56 0.3K
15:06 67.58 67.58 67.58 67.58 0.1K
15:07 67.58 67.58 67.58 67.58 2.4K
15:12 67.55 67.55 67.55 67.55 0.2K
15:16 67.51 67.51 67.51 67.51 0.2K
15:17 67.49 67.49 67.49 67.49 0.1K
15:19 67.52 67.52 67.52 67.52 0.1K
15:22 67.40 67.40 67.40 67.40 0.1K
15:25 67.42 67.42 67.42 67.42 0.2K
15:29 67.30 67.30 67.26 67.26 0.3K
15:30 67.29 67.29 67.29 67.29 0.5K
15:33 67.24 67.24 67.24 67.24 0.1K
15:34 67.24 67.24 67.24 67.24 1.3K
15:35 67.19 67.19 67.19 67.19 0.1K
15:36 67.15 67.15 67.15 67.15 1.0K
15:38 67.20 67.23 67.20 67.23 0.2K
15:39 67.28 67.28 67.28 67.28 0.1K
15:41 67.27 67.27 67.27 67.27 0.2K
15:42 67.22 67.22 67.22 67.22 0.2K
15:43 67.33 67.33 67.33 67.33 0.2K
15:44 67.32 67.32 67.32 67.32 0.2K
15:46 67.32 67.32 67.32 67.32 3.9K
15:49 67.25 67.29 67.25 67.29 1.7K
15:51 67.31 67.31 67.31 67.31 0.2K
15:52 67.26 67.26 67.26 67.26 0.3K
15:54 67.22 67.22 67.22 67.22 1.2K
15:55 67.27 67.27 67.24 67.24 1.6K
15:56 67.31 67.31 67.31 67.31 0.1K
15:57 67.27 67.27 67.27 67.27 0.4K
15:58 67.25 67.25 67.25 67.25 1.0K
15:59 67.24 67.26 67.21 67.25 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし