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
2025-09-26 20.21 20.50 19.97 20.34 0.2M
2025-09-25 20.49 20.74 20.11 20.61 0.2M
2025-09-24 21.32 21.53 21.23 21.46 0.1M
2025-09-23 21.42 21.51 21.22 21.36 0.1M
2025-09-22 21.46 21.60 21.14 21.31 0.2M
2025-09-19 23.10 23.25 22.76 22.85 0.1M
2025-09-18 23.28 23.59 23.21 23.43 0.1M
2025-09-17 23.03 23.10 22.65 22.78 0.2M
2025-09-16 22.98 23.08 22.46 22.58 0.1M
2025-09-15 23.73 23.77 22.85 22.85 0.1M
2025-09-12 23.26 23.43 23.09 23.29 0.1M
2025-09-11 22.77 23.03 22.50 22.64 0.1M
2025-09-10 22.17 22.82 22.14 22.59 0.1M
2025-09-09 22.33 22.37 21.96 21.98 0.1M
2025-09-08 22.01 22.40 21.94 22.37 0.1M
2025-09-05 22.39 23.45 21.78 21.92 0.3M
2025-09-04 22.56 22.87 22.17 22.17 0.1M
2025-09-03 22.27 23.06 22.19 22.99 0.1M
2025-09-02 22.64 22.74 22.09 22.22 0.2M
2025-09-01 22.53 23.00 22.41 22.41 0.2M
2025-08-29 22.84 22.92 21.94 22.20 0.3M
2025-08-28 23.65 23.90 23.26 23.31 0.2M
2025-08-27 23.70 24.20 23.61 23.96 0.2M
2025-08-26 22.83 23.59 22.70 23.34 0.2M
2025-08-25 23.83 24.02 23.23 23.77 0.4M
2025-08-22 22.30 23.92 21.78 23.83 0.4M
2025-08-21 22.20 22.36 21.88 22.01 0.2M
2025-08-20 21.64 22.18 21.15 22.10 0.2M
2025-08-19 21.80 22.30 21.47 21.68 0.2M
2025-08-18 21.94 22.48 21.74 22.18 0.3M
2025-08-15 23.91 24.01 22.74 22.87 0.1M
2025-08-14 24.50 24.52 22.97 23.74 0.4M
2025-08-13 23.77 24.30 23.62 23.78 0.5M
2025-08-12 22.22 22.91 22.01 22.86 0.3M
2025-08-11 22.12 22.36 21.54 22.29 0.4M
2025-08-08 20.14 20.70 20.05 20.39 0.2M
2025-08-07 19.06 19.93 18.99 19.77 0.2M
2025-08-06 18.81 18.93 18.50 18.78 0.1M
2025-08-05 18.99 19.22 18.46 18.46 0.1M
2025-08-04 18.37 19.02 18.36 18.98 0.2M
2025-08-01 19.22 19.26 18.49 18.67 0.3M
2025-07-31 20.28 20.33 19.76 19.90 0.2M
2025-07-30 19.89 20.03 19.51 19.84 0.1M
2025-07-29 19.94 20.20 19.55 19.55 0.1M
2025-07-28 19.91 20.06 19.46 19.69 0.2M
2025-07-25 18.53 19.19 18.40 18.59 0.1M
2025-07-24 18.00 19.27 17.91 19.02 0.2M
2025-07-23 18.92 18.94 18.35 18.51 0.1M
2025-07-22 18.99 19.11 18.59 19.02 0.2M
2025-07-21 19.56 19.83 19.39 19.62 0.2M
2025-07-18 18.81 18.92 18.18 18.28 0.3M
2025-07-17 17.72 18.04 17.44 17.73 0.3M
2025-07-16 16.30 16.95 16.26 16.56 0.3M
2025-07-15 15.40 15.82 15.21 15.60 0.1M
2025-07-14 15.57 15.80 15.49 15.54 0.3M
2025-07-11 15.32 15.61 15.24 15.34 0.3M
2025-07-10 14.41 14.46 14.20 14.24 0.1M
2025-07-09 13.47 13.71 13.35 13.61 0.1M
2025-07-08 13.07 13.31 12.99 13.14 0.0M
2025-07-07 13.11 13.25 12.93 12.99 0.1M
2025-07-04 13.08 13.08 12.74 12.75 0.1M
2025-07-03 13.21 13.45 13.13 13.14 0.1M
2025-07-02 12.51 12.75 12.42 12.70 0.0M
2025-07-01 12.55 12.58 12.26 12.38 0.0M
2025-06-30 12.62 12.73 12.46 12.57 0.1M
2025-06-27 12.54 12.63 12.39 12.46 0.0M
2025-06-26 12.76 12.83 12.39 12.42 0.1M
2025-06-25 12.65 12.68 12.37 12.43 0.1M
2025-06-24 12.53 12.64 12.33 12.59 0.1M
2025-06-23 11.82 12.05 11.68 11.80 0.2M
2025-06-20 13.16 13.39 12.97 12.97 0.1M
2025-06-19 13.22 13.31 13.07 13.07 0.0M
2025-06-18 13.16 13.27 12.88 13.07 0.1M
2025-06-17 13.44 13.44 12.96 12.99 0.1M
2025-06-16 13.64 13.73 13.45 13.68 0.1M
2025-06-13 13.12 13.36 13.03 13.23 0.2M
2025-06-12 14.44 14.46 13.98 14.29 0.1M
2025-06-11 14.70 15.00 14.47 15.00 0.1M
2025-06-10 14.09 14.70 14.06 14.23 0.2M
2025-06-09 13.08 13.41 13.06 13.35 0.0M
2025-06-06 12.93 13.33 12.88 13.22 0.1M
2025-06-05 13.71 13.88 13.30 13.60 0.1M
2025-06-04 13.89 13.97 13.64 13.93 0.1M
2025-06-03 13.76 13.96 13.65 13.88 0.1M
2025-06-02 13.19 13.39 13.01 13.34 0.1M
2025-05-30 13.91 13.99 13.65 13.78 0.0M
2025-05-29 14.49 14.60 13.80 14.03 0.1M
2025-05-28 13.96 14.29 13.83 13.99 0.1M
2025-05-27 13.60 14.16 13.59 14.09 0.1M
2025-05-26 13.60 13.68 13.25 13.52 0.1M
2025-05-23 14.12 14.22 13.15 13.67 0.2M
2025-05-22 13.83 14.30 13.83 14.25 0.2M
2025-05-21 13.73 13.74 13.29 13.50 0.1M
2025-05-20 13.53 13.57 13.15 13.25 0.1M
2025-05-19 12.79 13.11 12.72 13.11 0.1M
2025-05-16 13.87 14.18 13.73 13.96 0.1M
2025-05-15 13.75 13.81 13.29 13.64 0.1M
2025-05-14 14.30 14.34 13.73 13.86 0.1M
2025-05-13 13.26 13.76 13.25 13.73 0.1M
2025-05-12 13.78 14.14 13.38 13.53 0.2M
2025-05-09 12.25 13.21 12.08 12.25 0.4M
2025-05-08 10.15 10.81 10.15 10.78 0.2M
2025-05-07 9.67 9.75 9.60 9.63 0.0M
2025-05-06 9.57 9.58 9.26 9.40 0.0M
2025-05-05 9.64 9.70 9.48 9.56 0.0M
2025-05-02 9.70 9.78 9.61 9.74 0.1M
2025-04-30 9.52 9.58 9.16 9.37 0.1M
2025-04-29 9.58 9.69 9.44 9.55 0.1M
2025-04-28 9.55 9.65 9.26 9.26 0.0M
2025-04-25 9.40 9.65 9.32 9.58 0.1M
2025-04-24 9.36 9.38 9.09 9.35 0.0M
2025-04-23 9.38 9.77 9.30 9.37 0.1M
2025-04-22 8.27 9.02 8.25 8.87 0.1M
2025-04-17 8.44 8.50 8.25 8.35 0.0M
2025-04-16 8.31 8.50 8.21 8.45 0.0M
2025-04-15 8.68 8.80 8.51 8.60 0.0M
2025-04-14 8.52 8.92 8.49 8.72 0.1M
2025-04-11 8.23 8.46 8.09 8.26 0.1M
2025-04-10 8.82 8.90 8.11 8.11 0.1M
2025-04-09 7.99 8.29 7.80 8.04 0.2M
2025-04-08 8.61 8.71 8.35 8.41 0.1M
2025-04-07 7.94 8.83 7.80 8.54 0.3M
2025-04-04 9.79 10.00 9.57 9.81 0.1M
2025-04-03 9.91 9.97 9.45 9.62 0.1M
2025-04-02 10.30 10.54 10.30 10.54 0.0M
2025-04-01 10.31 10.63 10.22 10.62 0.1M
2025-03-31 10.00 10.28 9.86 10.22 0.1M
2025-03-28 10.64 10.69 10.32 10.38 0.2M
2025-03-27 11.28 11.33 11.05 11.15 0.0M
2025-03-26 11.47 11.53 11.44 11.53 0.0M
2025-03-25 11.45 11.53 11.38 11.44 0.1M
2025-03-24 11.49 11.65 11.47 11.50 0.1M
2025-03-21 10.96 10.97 10.73 10.85 0.0M
2025-03-20 11.06 11.15 10.82 10.82 0.1M
2025-03-19 10.63 11.33 10.62 11.25 0.1M
2025-03-18 10.44 10.49 10.29 10.35 0.1M
2025-03-17 10.48 10.60 10.39 10.50 0.1M
2025-03-14 10.47 10.70 10.40 10.60 0.1M
2025-03-13 10.34 10.57 10.22 10.26 0.0M
2025-03-12 10.53 10.74 10.07 10.32 0.1M
2025-03-11 10.53 10.77 10.12 10.59 0.2M
2025-03-10 11.44 11.91 11.04 11.16 0.2M
2025-03-07 12.14 12.44 11.92 11.96 0.1M
2025-03-06 12.67 12.83 12.23 12.43 0.1M
2025-03-05 12.45 12.74 12.07 12.07 0.1M
2025-03-04 11.89 12.24 11.43 11.43 0.2M
2025-03-03 13.73 13.74 12.90 13.03 0.2M
2025-02-28 12.08 12.85 11.95 12.78 0.2M
2025-02-27 13.46 13.62 13.18 13.29 0.1M
2025-02-26 14.03 14.24 13.53 13.70 0.2M
2025-02-25 13.76 13.96 13.47 13.61 0.2M
2025-02-24 15.53 15.55 15.12 15.27 0.1M
2025-02-21 15.77 16.29 15.36 15.75 0.1M
2025-02-20 15.70 15.90 15.50 15.56 0.0M
2025-02-19 15.55 15.72 15.39 15.59 0.1M
2025-02-18 15.28 15.63 15.15 15.15 0.1M
2025-02-17 15.32 16.30 15.32 15.58 0.1M
2025-02-14 15.47 15.64 15.35 15.54 0.0M
2025-02-13 15.43 15.45 15.05 15.11 0.1M
2025-02-12 15.13 15.45 14.78 15.05 0.1M
2025-02-11 15.78 15.85 15.25 15.32 0.2M
2025-02-10 15.32 15.62 15.30 15.43 0.2M
2025-02-07 15.65 16.16 15.65 15.72 0.1M
2025-02-06 16.31 16.53 15.54 15.62 0.1M
2025-02-05 15.94 16.26 15.74 15.82 0.1M
2025-02-04 15.66 16.49 15.57 16.09 0.2M
2025-02-03 15.13 15.90 14.79 15.74 0.5M
2025-01-31 18.69 19.83 18.65 19.59 0.1M
2025-01-30 18.36 18.84 18.33 18.77 0.0M
2025-01-29 18.17 18.18 17.70 17.79 0.0M
2025-01-28 18.34 18.42 18.11 18.14 0.0M
2025-01-27 17.55 18.02 17.30 17.71 0.1M
2025-01-24 19.36 19.60 19.13 19.32 0.1M
2025-01-23 18.60 19.05 18.30 18.86 0.1M
2025-01-22 18.93 19.09 18.75 18.84 0.1M
2025-01-21 18.76 19.27 18.67 19.07 0.2M
2025-01-20 19.68 19.81 18.90 19.28 0.1M
2025-01-17 19.65 20.07 19.65 20.04 0.1M
2025-01-16 19.68 19.68 19.01 19.44 0.1M
2025-01-15 18.81 19.59 18.52 19.52 0.1M
2025-01-14 18.56 19.01 18.45 18.55 0.1M
2025-01-13 18.76 18.76 17.13 17.75 0.2M
2025-01-10 19.16 19.31 18.67 18.98 0.1M
2025-01-09 19.14 19.36 18.66 19.15 0.1M
2025-01-08 19.45 19.68 19.35 19.35 0.1M
2025-01-07 21.08 21.16 19.71 20.07 0.1M
2025-01-06 21.22 21.54 20.81 21.45 0.1M
2025-01-03 19.98 20.93 19.94 20.85 0.1M
2025-01-02 19.73 20.35 19.71 20.35 0.1M