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 61.52 61.52 61.46 61.46 18.6K
09:31 61.36 61.36 61.33 61.35 5.5K
09:32 61.43 61.43 61.40 61.43 1.5K
09:33 61.40 61.41 61.34 61.34 1.8K
09:34 61.34 61.36 61.34 61.36 1.0K
09:35 61.40 61.40 61.34 61.34 2.5K
09:36 61.32 61.34 61.32 61.34 0.4K
09:37 61.36 61.38 61.36 61.38 0.6K
09:38 61.47 61.47 61.30 61.30 8.9K
09:39 61.26 61.26 61.26 61.26 0.4K
09:40 61.27 61.33 61.27 61.33 1.4K
09:43 61.31 61.31 61.30 61.30 1.0K
09:45 61.25 61.25 61.25 61.25 0.1K
09:46 61.22 61.22 61.19 61.21 0.9K
09:47 61.26 61.28 61.15 61.19 13.5K
09:48 61.22 61.25 61.22 61.25 0.9K
09:49 61.27 61.27 61.27 61.27 0.8K
09:50 61.26 61.26 61.23 61.26 2.1K
09:55 61.47 61.47 61.47 61.47 0.5K
09:56 61.52 61.52 61.52 61.52 2.1K
09:57 61.58 61.58 61.52 61.52 2.9K
09:59 61.56 61.56 61.56 61.56 0.6K
10:00 61.63 61.63 61.63 61.63 0.4K
10:03 61.58 61.58 61.54 61.54 1.2K
10:05 61.61 61.61 61.61 61.61 2.0K
10:12 61.59 61.59 61.59 61.59 2.1K
10:13 61.54 61.54 61.54 61.54 0.6K
10:14 61.54 61.54 61.50 61.54 4.7K
10:15 61.54 61.54 61.54 61.54 0.6K
10:16 61.67 61.68 61.67 61.68 1.6K
10:17 61.67 61.67 61.67 61.67 0.1K
10:18 61.68 61.69 61.68 61.69 4.0K
10:20 61.63 61.63 61.63 61.63 0.6K
10:21 61.79 61.81 61.79 61.81 1.9K
10:23 61.78 61.78 61.78 61.78 1.4K
10:24 61.85 61.85 61.85 61.85 1.6K
10:29 61.75 61.79 61.75 61.79 0.8K
10:30 61.78 61.78 61.78 61.78 1.3K
10:33 61.65 61.65 61.65 61.65 0.7K
10:34 61.58 61.58 61.58 61.58 0.7K
10:36 61.60 61.60 61.56 61.56 1.1K
10:40 61.49 61.49 61.49 61.49 0.6K
10:48 61.45 61.45 61.45 61.45 0.1K
10:49 61.39 61.39 61.39 61.39 1.6K
10:52 61.39 61.39 61.39 61.39 0.1K
10:53 61.37 61.37 61.37 61.37 0.6K
11:01 61.48 61.48 61.48 61.48 0.5K
11:05 61.27 61.30 61.15 61.15 4.1K
11:08 61.22 61.22 61.22 61.22 0.5K
11:13 61.24 61.24 61.24 61.24 0.4K
11:14 61.20 61.20 61.20 61.20 0.3K
11:18 61.11 61.11 61.10 61.10 0.4K
11:19 61.11 61.13 61.11 61.13 3.0K
11:20 61.15 61.15 61.15 61.15 0.6K
11:22 61.13 61.13 61.13 61.13 1.4K
11:23 61.10 61.10 61.10 61.10 0.2K
11:24 61.09 61.11 61.09 61.10 0.5K
11:28 61.17 61.17 61.14 61.14 5.8K
11:30 61.18 61.25 61.18 61.25 1.6K
11:32 61.17 61.21 61.17 61.21 1.8K
11:33 61.23 61.23 61.21 61.21 1.2K
11:40 61.17 61.17 61.17 61.17 0.2K
11:41 61.16 61.16 61.16 61.16 0.6K
11:46 61.03 61.03 61.02 61.02 1.7K
11:47 60.97 60.98 60.97 60.98 5.3K
11:48 61.08 61.09 61.08 61.09 0.8K
11:49 61.12 61.12 61.12 61.12 0.2K
11:53 61.01 61.01 61.01 61.01 0.2K
11:56 61.07 61.09 61.07 61.09 3.2K
11:57 61.10 61.10 61.10 61.10 0.4K
11:58 61.10 61.11 61.07 61.07 0.6K
12:00 61.04 61.06 61.03 61.05 1.2K
12:01 61.06 61.09 61.06 61.09 0.3K
12:02 61.09 61.09 61.05 61.05 1.3K
12:04 61.15 61.15 61.15 61.15 0.9K
12:11 61.21 61.21 61.21 61.21 0.1K
12:12 61.20 61.20 61.20 61.20 0.3K
12:14 61.24 61.24 61.24 61.24 0.6K
12:18 61.24 61.24 61.24 61.24 0.2K
12:20 61.21 61.21 61.21 61.21 0.5K
12:21 61.24 61.24 61.24 61.24 0.1K
12:22 61.20 61.20 61.20 61.20 0.7K
12:30 61.15 61.15 61.15 61.15 1.1K
12:32 61.24 61.24 61.24 61.24 0.4K
12:33 61.24 61.24 61.24 61.24 0.7K
12:39 61.09 61.09 61.09 61.09 0.4K
12:45 61.03 61.03 61.03 61.03 0.2K
12:47 61.06 61.06 61.06 61.06 0.5K
12:53 61.02 61.02 60.98 60.98 0.6K
12:58 61.09 61.09 61.05 61.05 1.8K
13:00 61.02 61.02 61.02 61.02 0.2K
13:02 60.88 60.88 60.88 60.88 0.6K
13:03 60.96 60.96 60.89 60.89 15.0K
13:04 60.93 60.93 60.93 60.93 1.0K
13:05 60.97 60.97 60.97 60.97 0.7K
13:07 60.91 60.91 60.91 60.91 0.5K
13:09 60.75 60.75 60.75 60.75 0.7K
13:14 60.85 60.87 60.85 60.87 0.7K
13:15 60.86 60.86 60.84 60.84 1.4K
13:16 60.91 60.91 60.91 60.91 0.2K
13:17 60.92 60.92 60.90 60.90 3.3K
13:19 60.91 60.91 60.91 60.91 0.7K
13:21 60.99 61.04 60.99 61.02 8.5K
13:22 61.10 61.15 61.10 61.15 0.4K
13:23 61.14 61.14 61.14 61.14 0.5K
13:24 61.11 61.11 61.09 61.09 1.0K
13:29 61.10 61.10 61.10 61.10 0.2K
13:30 61.06 61.06 61.06 61.06 0.2K
13:33 61.16 61.16 61.10 61.10 0.8K
13:34 61.01 61.01 61.01 61.01 0.3K
13:36 61.00 61.00 61.00 61.00 0.1K
13:37 61.14 61.14 61.14 61.14 0.3K
13:38 61.15 61.15 61.15 61.15 0.5K
13:43 61.14 61.14 61.14 61.14 0.2K
13:46 61.17 61.17 61.17 61.16 2.3K
13:47 61.12 61.12 61.12 61.12 0.4K
13:49 61.14 61.16 61.14 61.16 0.9K
13:51 61.11 61.11 61.11 61.11 3.4K
13:52 61.09 61.09 61.09 61.09 0.8K
13:55 61.03 61.03 61.03 61.03 0.5K
13:56 61.00 61.00 61.00 61.00 0.3K
13:58 60.99 60.99 60.99 60.99 0.2K
14:00 61.00 61.00 61.00 61.00 0.1K
14:01 61.02 61.02 61.02 61.02 0.7K
14:03 61.01 61.01 61.01 61.01 0.2K
14:04 61.05 61.05 61.05 61.05 0.2K
14:06 61.09 61.09 61.09 61.09 0.3K
14:08 61.16 61.16 61.16 61.16 0.2K
14:10 61.12 61.12 61.12 61.12 1.7K
14:11 61.12 61.12 61.12 61.12 0.4K
14:16 61.11 61.11 61.11 61.11 0.7K
14:17 61.16 61.16 61.16 61.16 0.1K
14:18 61.18 61.18 61.17 61.17 1.0K
14:22 61.10 61.10 61.10 61.10 0.5K
14:28 61.15 61.15 61.12 61.12 2.7K
14:34 61.22 61.22 61.21 61.21 0.3K
14:36 61.16 61.16 61.16 61.16 0.7K
14:38 61.16 61.16 61.16 61.16 1.3K
14:40 61.16 61.16 61.16 61.16 1.7K
14:41 61.14 61.14 61.13 61.13 2.3K
14:42 61.11 61.13 61.11 61.13 0.9K
14:43 61.10 61.10 61.08 61.08 1.1K
14:44 61.08 61.08 61.08 61.08 0.2K
14:45 61.05 61.05 61.03 61.03 1.7K
14:46 61.00 61.00 61.00 61.00 0.8K
14:49 61.03 61.03 61.03 61.03 0.1K
14:50 60.97 60.97 60.97 60.97 0.4K
14:51 60.94 60.94 60.94 60.94 0.4K
14:59 60.93 60.93 60.91 60.91 2.0K
15:05 60.86 60.86 60.86 60.86 0.3K
15:06 60.91 60.91 60.91 60.91 0.2K
15:08 60.84 60.84 60.84 60.84 0.9K
15:11 60.89 60.89 60.89 60.89 0.4K
15:12 60.88 60.88 60.87 60.87 0.6K
15:13 60.87 60.87 60.87 60.87 0.5K
15:14 60.88 60.90 60.88 60.90 3.4K
15:15 60.92 60.92 60.92 60.92 0.1K
15:16 60.90 60.90 60.74 60.75 2.2K
15:24 60.84 60.84 60.84 60.84 0.3K
15:25 61.06 61.06 61.06 61.06 0.2K
15:26 61.02 61.02 60.96 60.96 0.5K
15:27 60.94 60.94 60.94 60.94 0.4K
15:28 60.88 60.88 60.88 60.88 0.3K
15:30 60.83 60.83 60.83 60.83 0.2K
15:31 60.86 60.86 60.86 60.86 0.2K
15:32 60.83 60.83 60.79 60.81 1.0K
15:33 60.86 60.86 60.84 60.84 0.5K
15:34 60.80 60.80 60.80 60.80 0.5K
15:35 60.77 60.77 60.76 60.76 1.8K
15:36 60.65 60.65 60.47 60.60 15.5K
15:37 60.61 60.63 60.61 60.63 1.5K
15:38 60.69 60.69 60.62 60.65 3.6K
15:39 60.69 60.69 60.69 60.69 0.6K
15:40 60.72 60.72 60.72 60.72 0.7K
15:42 60.74 60.74 60.73 60.73 1.0K
15:43 60.73 60.73 60.71 60.71 1.5K
15:44 60.69 60.69 60.67 60.67 2.3K
15:45 60.66 60.68 60.61 60.61 1.6K
15:46 60.56 60.56 60.50 60.51 0.6K
15:47 60.59 60.60 60.58 60.60 1.6K
15:48 60.61 60.61 60.53 60.53 0.8K
15:50 60.61 60.62 60.61 60.62 0.6K
15:51 60.55 60.55 60.55 60.55 0.5K
15:52 60.68 60.68 60.68 60.68 0.5K
15:53 60.74 60.75 60.74 60.75 0.6K
15:54 60.74 60.75 60.74 60.75 0.5K
15:55 60.77 60.77 60.72 60.72 1.3K
15:56 60.75 60.75 60.67 60.67 8.8K
15:57 60.66 60.66 60.65 60.65 1.3K
15:58 60.61 60.62 60.61 60.62 5.6K
15:59 60.60 60.60 60.57 60.57 9.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし