VanEck Ethereum ETN A (VETHG)

VETHG
🏛️ ドイツ →
20.34
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 19.70 19.93 19.25 19.52 0.1M
2024-12-27 19.19 19.77 18.96 19.09 0.1M
2024-12-23 18.99 19.34 18.81 18.95 0.1M
2024-12-20 19.28 19.55 17.80 19.47 0.4M
2024-12-19 21.24 21.40 20.55 20.85 0.1M
2024-12-18 21.98 22.20 21.82 22.09 0.1M
2024-12-17 22.83 23.01 22.35 22.51 0.1M
2024-12-16 22.62 22.67 22.16 22.57 0.1M
2024-12-13 22.27 22.64 22.08 22.32 0.1M
2024-12-12 22.28 22.76 22.15 22.47 0.1M
2024-12-11 20.92 21.83 20.90 21.67 0.1M
2024-12-10 21.18 21.46 20.24 20.27 0.2M
2024-12-09 22.22 22.66 21.50 21.76 0.1M
2024-12-06 22.07 22.95 21.70 22.72 0.1M
2024-12-05 21.96 22.50 21.93 22.12 0.2M
2024-12-04 21.16 21.98 21.06 21.62 0.2M
2024-12-03 20.64 20.82 19.89 20.36 0.1M
2024-12-02 20.94 21.08 20.31 20.85 0.2M
2024-11-29 20.11 20.70 20.00 20.47 0.1M
2024-11-28 20.46 20.69 20.05 20.09 0.1M
2024-11-27 19.47 20.27 19.38 20.23 0.1M
2024-11-26 19.42 19.46 18.66 18.97 0.1M
2024-11-25 19.47 20.24 19.06 19.94 0.3M
2024-11-22 19.28 19.55 18.72 18.96 0.5M
2024-11-21 17.76 19.37 17.75 18.93 0.2M
2024-11-20 17.61 17.96 17.50 17.61 0.1M
2024-11-19 17.67 17.85 17.41 17.73 0.1M
2024-11-18 17.69 18.11 17.20 18.02 0.2M
2024-11-15 17.27 17.69 17.13 17.26 0.1M
2024-11-14 18.30 18.50 17.32 17.67 0.1M
2024-11-13 17.81 18.95 17.73 18.69 0.2M
2024-11-12 19.10 19.50 18.06 18.27 0.3M
2024-11-11 17.65 18.78 17.56 18.49 0.2M
2024-11-08 16.16 16.47 16.09 16.27 0.1M
2024-11-07 15.70 15.81 15.41 15.67 0.2M
2024-11-06 14.47 14.88 14.30 14.82 0.2M
2024-11-05 13.39 13.63 13.32 13.49 0.0M
2024-11-04 13.51 13.66 13.34 13.36 0.1M
2024-11-01 13.78 14.21 13.62 13.90 0.0M
2024-10-31 14.56 14.58 13.99 14.06 0.1M
2024-10-30 14.76 15.02 14.67 14.79 0.1M
2024-10-29 14.46 14.73 14.43 14.66 0.1M
2024-10-28 13.90 14.07 13.80 13.90 0.0M
2024-10-25 13.82 14.14 13.60 14.04 0.0M
2024-10-24 14.12 14.18 13.91 13.99 0.1M
2024-10-23 14.45 14.50 14.07 14.07 0.0M
2024-10-22 14.65 14.68 14.43 14.52 0.1M
2024-10-21 15.04 15.09 14.68 14.71 0.1M
2024-10-18 14.48 14.60 14.39 14.59 0.0M
2024-10-17 14.47 14.50 14.27 14.41 0.0M
2024-10-16 14.32 14.64 14.27 14.37 0.0M
2024-10-15 14.34 14.71 13.89 14.17 0.0M
2024-10-14 13.81 14.50 13.73 14.45 0.0M
2024-10-11 13.17 13.40 13.12 13.29 0.1M
2024-10-10 13.18 13.18 12.95 13.03 0.0M
2024-10-09 13.32 13.45 13.23 13.45 0.0M
2024-10-08 13.26 13.36 13.13 13.14 0.0M
2024-10-07 13.57 13.71 13.28 13.56 0.0M
2024-10-04 12.85 13.06 12.84 13.02 0.0M
2024-10-03 12.94 12.97 12.55 12.61 0.0M
2024-10-02 13.46 13.47 13.10 13.31 0.0M
2024-10-01 14.23 14.25 13.36 13.66 0.0M
2024-09-30 14.07 14.15 13.88 14.00 0.0M
2024-09-27 14.27 14.43 14.16 14.42 0.0M
2024-09-26 14.02 14.23 13.97 14.15 0.0M
2024-09-25 13.99 14.07 13.91 13.98 0.0M
2024-09-24 14.23 14.30 13.87 14.00 0.0M
2024-09-23 14.21 14.34 14.16 14.31 0.0M
2024-09-20 13.66 13.78 13.50 13.65 0.0M
2024-09-19 12.95 13.13 12.95 13.04 0.0M
2024-09-18 12.54 12.55 12.25 12.37 0.0M
2024-09-17 12.36 12.86 12.35 12.82 0.0M
2024-09-16 12.37 12.55 12.17 12.32 0.0M
2024-09-13 12.66 12.99 12.63 12.99 0.0M
2024-09-12 12.86 12.86 12.57 12.58 0.0M
2024-09-11 12.62 12.71 12.40 12.55 0.0M
2024-09-10 12.64 12.85 12.62 12.70 0.0M
2024-09-09 12.43 12.64 12.31 12.40 0.0M
2024-09-06 12.64 12.92 12.30 12.34 0.0M
2024-09-05 13.00 13.03 12.72 12.79 0.0M
2024-09-04 12.83 13.20 12.80 13.20 0.1M
2024-09-03 13.52 13.65 13.20 13.35 0.0M
2024-09-02 13.32 13.65 13.17 13.60 0.0M
2024-08-30 13.71 13.75 13.20 13.24 0.0M
2024-08-29 13.75 13.98 13.69 13.98 0.0M
2024-08-28 13.23 13.66 13.03 13.36 0.0M
2024-08-27 14.41 14.42 13.75 13.87 0.0M
2024-08-26 14.57 14.74 14.47 14.55 0.0M
2024-08-23 14.35 14.40 14.10 14.25 0.0M
2024-08-22 14.14 14.18 13.97 14.00 0.0M
2024-08-21 13.95 14.08 13.63 14.00 0.0M
2024-08-20 14.45 14.45 13.73 13.87 0.0M
2024-08-19 14.25 14.25 13.90 13.99 0.0M
2024-08-16 14.50 14.50 13.92 14.02 0.0M
2024-08-15 14.45 14.52 14.04 14.48 0.0M
2024-08-14 14.82 15.00 14.30 14.35 0.1M
2024-08-13 14.80 14.80 14.30 14.44 0.0M
2024-08-12 14.18 14.83 13.81 14.52 0.1M
2024-08-09 14.70 14.74 14.00 14.20 0.1M
2024-08-08 13.39 13.77 13.15 13.68 0.1M
2024-08-07 13.75 13.96 12.95 13.02 0.1M
2024-08-06 13.71 13.96 13.25 13.80 0.1M
2024-08-05 13.00 13.30 11.90 13.20 0.3M
2024-08-02 17.43 17.50 16.18 16.87 0.0M
2024-08-01 17.84 17.84 17.22 17.25 0.0M
2024-07-31 18.67 18.67 18.22 18.23 0.0M
2024-07-30 18.41 18.59 18.20 18.35 0.0M
2024-07-29 18.56 18.70 18.16 18.18 0.0M
2024-07-26 17.92 17.99 17.72 17.88 0.1M
2024-07-25 17.50 17.54 17.10 17.29 0.1M
2024-07-24 18.98 19.12 18.76 18.82 0.0M
2024-07-23 18.89 19.42 18.85 18.92 0.1M
2024-07-22 19.14 19.22 18.88 18.96 0.1M
2024-07-19 18.70 19.06 18.41 18.83 0.1M
2024-07-18 18.90 19.07 18.59 18.63 0.0M
2024-07-17 19.16 19.22 18.83 18.93 0.0M
2024-07-16 18.61 18.94 18.38 18.94 0.1M
2024-07-15 18.43 18.50 18.22 18.41 0.0M
2024-07-12 17.05 17.16 16.71 17.10 0.0M
2024-07-11 17.20 17.62 17.10 17.22 0.1M
2024-07-10 17.22 17.25 16.97 17.17 0.0M
2024-07-09 17.00 17.16 16.78 16.86 0.0M
2024-07-08 16.10 17.00 15.81 16.55 0.1M
2024-07-05 15.84 16.54 15.50 16.54 0.2M
2024-07-04 17.73 17.73 17.07 17.20 0.1M
2024-07-03 18.74 18.74 18.12 18.26 0.1M
2024-07-02 19.16 19.20 18.95 19.09 0.0M
2024-07-01 19.31 19.36 19.16 19.28 0.0M
2024-06-28 19.30 19.30 18.69 18.69 0.1M
2024-06-27 18.81 19.30 18.77 19.22 0.0M
2024-06-26 18.91 19.00 18.73 18.73 0.0M
2024-06-25 18.71 19.07 18.59 19.01 0.1M
2024-06-24 18.71 18.88 18.20 18.30 0.1M
2024-06-21 19.60 19.66 19.22 19.36 0.0M
2024-06-20 19.81 20.17 19.46 19.62 0.1M
2024-06-19 19.79 19.83 19.52 19.59 0.0M
2024-06-18 19.13 19.27 18.75 18.96 0.1M
2024-06-17 19.80 19.87 19.42 19.48 0.0M
2024-06-14 19.58 19.70 19.36 19.48 0.0M
2024-06-13 19.28 19.52 19.19 19.21 0.0M
2024-06-12 19.55 20.14 19.52 19.92 0.0M
2024-06-11 19.65 19.70 19.41 19.45 0.0M
2024-06-10 20.38 20.52 20.25 20.52 0.0M
2024-06-07 20.89 21.19 20.80 21.07 0.1M
2024-06-06 21.10 21.18 21.00 21.08 0.0M
2024-06-05 20.87 20.98 20.79 20.94 0.0M
2024-06-04 20.65 20.83 20.55 20.81 0.0M
2024-06-03 21.04 21.13 20.68 20.77 0.0M
2024-05-31 20.64 21.12 20.54 20.69 0.0M
2024-05-30 20.66 20.98 20.43 20.77 0.1M
2024-05-29 21.20 21.20 20.72 20.72 0.0M
2024-05-28 21.18 21.53 21.00 21.06 0.1M
2024-05-27 21.46 21.75 21.33 21.71 0.1M
2024-05-24 20.28 20.50 20.04 20.46 0.1M
2024-05-23 20.82 21.66 20.35 21.08 0.1M
2024-05-22 20.65 20.75 20.05 20.58 0.1M
2024-05-21 20.19 21.05 20.07 20.88 0.2M
2024-05-20 16.90 17.11 16.89 17.11 0.1M
2024-05-17 16.28 17.11 16.28 17.11 0.0M
2024-05-16 16.54 16.62 16.14 16.23 0.0M
2024-05-15 16.00 16.41 15.94 16.41 0.0M
2024-05-14 16.14 16.15 15.85 16.02 0.0M
2024-05-13 16.18 16.51 16.16 16.35 0.0M
2024-05-10 16.86 16.86 16.20 16.25 0.1M
2024-05-09 16.68 16.68 16.38 16.67 0.0M
2024-05-08 16.77 16.78 16.55 16.65 0.0M
2024-05-07 17.02 17.33 16.86 17.00 0.0M
2024-05-06 17.59 17.80 16.93 17.03 0.1M
2024-05-03 16.62 16.98 16.45 16.98 0.0M
2024-05-02 16.27 16.74 16.15 16.68 0.0M
2024-04-30 17.66 17.66 16.47 16.59 0.0M
2024-04-29 17.65 17.75 17.38 17.63 0.0M
2024-04-26 17.42 17.58 17.00 17.00 0.0M
2024-04-25 17.53 17.54 17.10 17.50 0.0M
2024-04-24 18.15 18.35 17.78 17.81 0.0M
2024-04-23 17.80 18.15 17.59 17.98 0.0M
2024-04-22 18.04 18.06 17.76 17.83 0.0M
2024-04-19 17.43 17.46 17.15 17.25 0.0M
2024-04-18 16.56 17.28 16.45 17.13 0.1M
2024-04-17 17.31 17.36 16.48 16.54 0.0M
2024-04-16 17.36 17.59 16.87 17.05 0.1M
2024-04-15 18.12 18.27 17.46 17.63 0.1M
2024-04-12 19.73 19.83 19.27 19.33 0.0M
2024-04-11 19.89 20.09 19.44 19.44 0.0M
2024-04-10 19.50 19.60 18.94 19.32 0.0M
2024-04-09 20.03 20.10 19.16 19.31 0.0M
2024-04-08 18.91 20.21 18.90 19.98 0.1M
2024-04-05 18.13 18.40 17.73 18.25 0.0M
2024-04-04 18.21 18.68 18.21 18.53 0.0M
2024-04-03 18.32 18.61 18.26 18.30 0.0M
2024-04-02 18.85 18.88 17.95 18.26 0.1M
2024-03-28 19.78 19.99 19.70 19.70 0.1M
2024-03-27 19.71 20.18 19.25 19.37 0.0M
2024-03-26 20.05 20.20 19.45 19.73 0.1M
2024-03-25 19.08 19.81 18.90 19.78 0.1M
2024-03-22 19.40 19.45 18.14 18.15 0.1M
2024-03-21 19.28 19.66 19.18 19.32 0.1M
2024-03-20 17.64 18.64 17.48 17.74 0.1M
2024-03-19 18.34 18.34 17.57 18.11 0.2M
2024-03-18 19.84 19.84 19.10 19.47 0.1M
2024-03-15 20.61 20.61 19.50 20.17 0.2M
2024-03-14 21.72 21.85 20.94 21.19 0.1M
2024-03-13 22.04 22.34 21.47 21.73 0.1M
2024-03-12 22.12 22.15 21.32 21.32 0.1M
2024-03-11 21.88 22.24 21.81 22.12 0.1M
2024-03-08 21.43 21.87 20.63 21.09 0.1M
2024-03-07 20.85 21.14 20.70 21.07 0.1M
2024-03-06 20.89 21.45 20.50 20.81 0.1M
2024-03-05 20.02 21.10 20.00 20.85 0.2M
2024-03-04 19.19 19.67 19.12 19.56 0.1M
2024-03-01 18.59 19.03 18.55 18.73 0.1M
2024-02-29 19.17 19.45 18.91 19.04 0.1M
2024-02-28 18.24 18.69 18.14 18.69 0.1M
2024-02-27 17.72 18.09 17.69 17.87 0.1M
2024-02-26 17.05 17.47 16.74 17.38 0.1M
2024-02-23 16.20 16.31 16.04 16.12 0.0M
2024-02-22 16.47 16.71 16.23 16.43 0.0M
2024-02-21 16.24 16.34 15.94 16.01 0.0M
2024-02-20 16.20 16.59 15.96 16.18 0.1M
2024-02-19 16.19 16.20 16.05 16.18 0.0M
2024-02-16 15.70 15.82 15.32 15.54 0.1M
2024-02-15 15.48 15.90 15.44 15.76 0.1M
2024-02-14 14.80 15.46 14.80 15.30 0.1M
2024-02-13 14.72 14.90 14.50 14.62 0.1M
2024-02-12 13.82 14.25 13.72 14.14 0.1M
2024-02-09 13.62 13.98 13.59 13.77 0.1M
2024-02-08 13.42 13.67 13.41 13.51 0.1M
2024-02-07 13.11 13.23 13.08 13.20 0.1M
2024-02-06 12.89 13.09 12.89 13.09 0.0M
2024-02-05 12.81 12.96 12.76 12.76 0.0M
2024-02-02 12.71 12.84 12.64 12.71 0.1M
2024-02-01 12.59 12.72 12.50 12.50 0.0M
2024-01-31 12.93 12.93 12.62 12.83 0.0M
2024-01-30 12.73 13.01 12.67 13.01 0.0M
2024-01-29 12.48 12.64 12.39 12.64 0.0M
2024-01-26 12.15 12.52 12.14 12.52 0.0M
2024-01-25 12.21 12.28 12.03 12.08 0.0M
2024-01-24 12.27 12.38 12.13 12.22 0.1M
2024-01-23 12.72 12.73 11.91 12.11 0.1M
2024-01-22 13.26 13.26 12.92 12.99 0.1M
2024-01-19 13.54 13.69 13.36 13.49 0.1M
2024-01-18 13.90 13.93 13.76 13.76 0.0M
2024-01-17 14.03 14.13 13.94 13.95 0.0M
2024-01-16 13.82 14.11 13.75 14.03 0.0M
2024-01-15 13.69 13.92 13.66 13.75 0.1M
2024-01-12 14.17 14.75 14.08 14.49 0.1M
2024-01-11 14.13 14.70 13.97 14.15 0.1M
2024-01-10 12.98 13.40 12.83 13.27 0.1M
2024-01-09 12.59 12.62 12.25 12.33 0.0M
2024-01-08 12.17 12.45 12.07 12.35 0.0M
2024-01-05 12.37 12.45 12.10 12.13 0.0M
2024-01-04 12.20 12.46 12.07 12.36 0.0M
2024-01-03 12.91 13.04 11.60 12.30 0.1M
2024-01-02 12.97 13.21 12.85 12.91 0.1M