2x Ether ETF (ETHU)

ETHU
🏛️ アメリカ →
122.31
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
09:30 155.37 155.58 155.20 155.39 529.2K
09:31 155.32 155.50 155.32 155.45 6.4K
09:32 155.41 155.57 155.40 155.57 5.9K
09:33 155.23 155.23 154.75 154.87 15.5K
09:34 155.00 155.05 154.40 154.48 7.8K
09:35 154.84 154.84 154.52 154.52 7.1K
09:36 154.60 154.60 154.03 154.10 20.7K
09:37 154.32 154.53 154.26 154.53 5.3K
09:38 154.41 154.67 154.41 154.51 3.4K
09:39 154.56 154.62 154.47 154.62 2.8K
09:40 154.69 154.72 154.11 154.11 13.9K
09:41 154.34 154.34 154.01 154.13 7.1K
09:42 154.33 154.33 154.21 154.31 7.5K
09:43 154.14 154.17 153.98 154.14 5.6K
09:44 154.24 154.24 154.24 154.24 1.9K
09:45 154.42 154.42 154.17 154.17 10.7K
09:46 154.28 154.65 154.26 154.61 7.4K
09:47 154.71 154.93 154.71 154.82 6.8K
09:48 155.01 155.42 155.01 155.27 15.5K
09:49 155.23 155.59 155.23 155.43 12.4K
09:50 155.39 155.49 155.28 155.33 7.8K
09:51 155.31 155.31 155.00 155.23 9.4K
09:52 155.31 155.31 155.06 155.06 8.9K
09:53 155.42 155.54 155.42 155.48 10.9K
09:54 155.49 155.51 155.07 155.07 28.9K
09:55 155.28 155.28 154.88 155.07 11.7K
09:56 155.05 155.14 154.75 154.85 11.0K
09:57 154.82 155.01 154.82 155.00 4.7K
09:58 155.12 155.12 154.77 154.77 4.1K
09:59 154.81 154.95 154.72 154.76 5.0K
10:00 154.83 155.01 154.78 155.01 2.9K
10:01 154.83 154.83 154.51 154.72 4.5K
10:02 154.66 154.77 154.56 154.77 4.9K
10:03 154.98 155.32 154.98 155.25 4.9K
10:04 155.45 155.45 155.28 155.28 6.3K
10:05 155.24 155.28 155.18 155.18 6.2K
10:06 155.15 155.20 155.15 155.20 1.4K
10:07 155.19 155.41 155.19 155.41 2.2K
10:08 155.25 155.28 155.11 155.11 6.4K
10:09 155.15 155.31 155.13 155.13 9.5K
10:10 155.17 155.17 154.94 154.94 6.6K
10:11 154.92 154.92 154.68 154.79 7.6K
10:12 154.75 154.88 154.75 154.87 3.9K
10:13 154.96 154.96 154.89 154.89 1.5K
10:14 155.07 155.34 155.07 155.27 9.4K
10:15 155.39 155.39 155.34 155.39 5.8K
10:16 155.39 155.39 154.85 154.85 4.1K
10:17 155.18 155.18 155.18 155.18 1.2K
10:18 155.03 155.03 154.66 154.78 10.2K
10:19 154.85 154.85 154.63 154.63 3.3K
10:20 154.49 154.49 154.41 154.45 9.1K
10:21 154.33 154.60 154.33 154.60 4.9K
10:22 154.57 154.72 154.25 154.25 5.7K
10:23 154.33 154.43 154.33 154.43 3.1K
10:24 154.39 154.46 154.34 154.46 10.4K
10:25 154.28 154.29 154.24 154.24 14.6K
10:26 154.00 154.20 154.00 154.20 8.7K
10:27 154.16 154.23 154.01 154.01 11.3K
10:28 154.02 154.02 153.41 153.41 25.6K
10:29 153.26 153.31 152.79 153.27 29.1K
10:30 153.31 153.31 152.75 153.23 19.8K
10:31 153.16 153.66 153.16 153.66 10.5K
10:32 153.61 153.61 153.17 153.46 8.2K
10:33 153.54 153.96 153.54 153.96 9.1K
10:34 153.74 153.84 153.58 153.70 4.2K
10:35 153.32 153.50 153.32 153.44 3.2K
10:36 153.54 153.54 153.54 153.54 1.9K
10:37 153.57 153.57 153.56 153.56 2.2K
10:38 153.48 153.85 153.48 153.79 3.2K
10:39 153.74 154.26 153.74 154.26 5.8K
10:40 154.20 154.35 154.19 154.29 11.8K
10:41 154.20 154.20 153.99 153.99 3.8K
10:42 154.08 154.08 153.95 153.96 1.7K
10:43 153.95 154.27 153.90 154.27 3.9K
10:44 154.32 154.32 154.08 154.08 4.9K
10:45 153.97 153.97 153.83 153.83 3.5K
10:46 153.93 154.03 153.93 154.03 2.7K
10:47 154.13 154.24 154.13 154.24 3.4K
10:48 153.81 153.81 153.81 153.81 2.1K
10:49 153.65 153.65 153.60 153.60 2.7K
10:50 153.70 153.70 153.70 153.70 1.0K
10:51 153.59 153.61 153.59 153.61 1.5K
10:52 153.75 153.98 153.75 153.96 3.8K
10:53 154.08 154.08 154.08 154.08 0.5K
10:54 154.16 154.47 154.16 154.47 9.8K
10:55 154.50 154.73 154.50 154.73 7.5K
10:56 154.57 154.61 154.54 154.54 6.4K
10:57 154.58 154.58 154.58 154.58 1.2K
10:58 154.17 154.35 154.17 154.35 3.0K
10:59 154.36 154.36 154.33 154.33 3.2K
11:00 154.36 154.44 154.30 154.30 3.5K
11:01 154.24 154.30 154.21 154.21 1.2K
11:02 154.35 154.35 154.35 154.35 0.2K
11:03 154.36 154.63 154.36 154.63 2.5K
11:04 154.56 154.56 154.47 154.48 1.4K
11:05 154.40 154.40 154.11 154.11 4.7K
11:06 154.22 154.22 154.22 154.22 0.1K
11:07 154.27 154.31 154.27 154.31 1.7K
11:09 154.27 154.47 154.27 154.41 11.4K
11:10 154.35 154.41 154.15 154.16 14.7K
11:11 154.37 154.61 154.37 154.61 8.0K
11:12 154.46 154.51 154.46 154.51 0.8K
11:13 154.62 154.85 154.62 154.81 6.7K
11:14 154.78 154.88 154.78 154.84 4.8K
11:15 154.70 154.72 154.62 154.72 1.6K
11:16 154.89 154.92 154.89 154.92 3.5K
11:17 154.87 154.91 154.80 154.91 4.3K
11:18 154.79 154.85 154.67 154.70 3.2K
11:19 154.60 154.60 154.60 154.60 1.2K
11:20 154.53 154.53 154.15 154.15 5.4K
11:21 154.10 154.29 154.09 154.29 4.6K
11:22 154.32 154.36 154.05 154.09 3.3K
11:23 154.13 154.13 154.13 154.13 2.9K
11:24 154.00 154.07 153.97 154.01 4.0K
11:25 153.93 153.93 153.86 153.85 1.2K
11:26 153.78 153.78 153.78 153.78 1.5K
11:27 153.98 153.98 153.89 153.89 4.0K
11:28 153.87 153.87 153.83 153.87 3.9K
11:29 153.89 153.89 153.86 153.86 0.9K
11:30 153.89 153.99 153.83 153.99 4.2K
11:31 154.29 154.46 154.29 154.46 10.4K
11:32 154.60 154.73 154.47 154.59 5.3K
11:33 154.54 154.78 154.54 154.78 1.3K
11:34 154.71 154.83 154.71 154.72 4.7K
11:35 154.82 154.87 154.72 154.72 1.4K
11:36 154.71 154.72 154.71 154.72 3.5K
11:37 154.63 154.72 154.63 154.72 1.8K
11:38 154.67 154.71 154.67 154.68 0.9K
11:39 154.63 154.69 154.58 154.69 29.4K
11:40 154.54 154.54 154.54 154.54 0.8K
11:41 154.69 154.72 154.56 154.56 1.7K
11:42 154.36 154.36 154.36 154.36 1.6K
11:43 154.44 154.44 154.44 154.44 0.6K
11:44 154.59 154.63 154.53 154.63 3.8K
11:45 154.57 154.64 154.57 154.63 2.0K
11:46 154.58 154.58 154.45 154.44 3.9K
11:47 154.09 154.31 154.09 154.31 2.4K
11:48 154.19 154.19 154.19 154.19 1.1K
11:49 154.37 154.39 154.35 154.39 1.2K
11:50 154.41 154.53 154.41 154.48 2.0K
11:51 154.53 154.53 154.51 154.51 3.9K
11:52 154.72 154.72 154.45 154.52 5.9K
11:53 154.23 154.23 154.17 154.17 5.5K
11:54 154.19 154.22 154.19 154.22 3.7K
11:55 154.22 154.32 154.19 154.28 1.2K
11:57 154.50 154.50 154.50 154.50 0.7K
11:58 154.40 154.40 154.37 154.37 5.8K
12:00 154.22 154.22 154.22 154.22 1.0K
12:01 154.18 154.18 154.00 154.00 3.6K
12:02 154.09 154.09 153.91 153.91 1.6K
12:03 153.85 153.88 153.85 153.88 1.3K
12:04 153.77 154.06 153.77 153.89 3.2K
12:05 153.90 153.98 153.81 153.97 12.7K
12:06 153.84 153.84 153.67 153.67 2.2K
12:07 153.57 153.87 153.57 153.87 1.2K
12:08 153.95 153.95 153.85 153.85 1.1K
12:09 153.89 153.98 153.89 153.98 2.3K
12:10 153.58 153.72 153.52 153.52 2.6K
12:11 153.74 153.76 153.67 153.67 2.6K
12:12 153.65 153.67 153.65 153.67 0.8K
12:13 153.63 153.67 153.63 153.67 1.0K
12:14 153.64 153.64 153.64 153.64 1.8K
12:15 153.57 153.68 153.57 153.64 1.8K
12:16 153.76 153.76 153.76 153.76 0.6K
12:17 153.74 153.74 153.54 153.54 2.3K
12:18 153.58 153.58 153.31 153.49 5.1K
12:19 153.46 153.46 153.13 153.13 3.5K
12:20 153.18 153.34 152.97 153.34 9.1K
12:21 153.25 153.49 153.25 153.44 4.4K
12:22 153.50 153.50 153.38 153.42 4.9K
12:23 153.51 153.51 153.51 153.51 2.4K
12:24 153.28 153.28 153.28 153.28 0.5K
12:25 153.34 153.34 153.33 153.32 1.1K
12:26 153.52 153.52 153.42 153.42 1.4K
12:27 153.43 153.45 153.32 153.34 3.7K
12:28 153.49 153.55 153.49 153.55 7.8K
12:29 153.70 153.78 153.70 153.78 0.7K
12:30 153.87 153.87 153.74 153.85 3.9K
12:31 153.89 153.90 153.80 153.80 5.4K
12:32 153.82 153.82 153.73 153.73 1.9K
12:33 153.89 154.02 153.80 153.80 2.5K
12:35 153.62 153.74 153.62 153.74 0.4K
12:36 153.88 153.98 153.88 153.98 0.9K
12:37 154.00 154.01 154.00 154.01 0.4K
12:38 153.93 154.03 153.92 153.92 3.3K
12:39 153.94 153.94 153.75 153.75 2.2K
12:40 153.71 153.71 153.54 153.63 1.6K
12:41 153.77 153.87 153.71 153.71 1.4K
12:42 153.98 153.98 153.98 153.98 0.9K
12:43 154.05 154.06 154.02 154.02 4.1K
12:44 154.09 154.09 154.09 154.09 0.6K
12:45 153.95 153.95 153.95 153.95 1.0K
12:46 153.75 153.79 153.75 153.79 1.7K
12:47 153.83 153.85 153.72 153.85 2.8K
12:48 153.87 153.87 153.82 153.82 1.0K
12:49 154.13 154.13 154.13 154.13 0.8K
12:50 154.31 154.31 154.23 154.28 4.3K
12:51 154.43 154.43 154.24 154.24 2.1K
12:52 154.28 154.32 154.20 154.26 4.5K
12:53 154.21 154.21 154.21 154.21 0.3K
12:54 154.29 154.39 154.29 154.39 1.0K
12:55 154.34 154.44 154.34 154.44 0.4K
12:56 154.36 154.41 154.17 154.17 3.9K
12:57 153.98 154.20 153.98 154.20 0.6K
12:58 154.30 154.30 154.30 154.30 0.6K
12:59 154.07 154.19 154.07 154.15 2.0K
13:00 154.22 154.49 154.08 154.49 3.7K
13:01 154.50 154.50 154.50 154.50 3.5K
13:02 154.37 154.51 154.37 154.51 0.6K
13:03 154.46 154.59 154.42 154.42 2.2K
13:04 154.43 154.43 154.42 154.42 3.3K
13:06 154.54 154.54 154.54 154.54 0.3K
13:07 154.39 154.39 154.39 154.39 1.2K
13:09 154.31 154.31 153.90 153.90 7.9K
13:10 153.96 153.96 153.86 153.86 20.4K
13:11 153.89 153.89 153.55 153.68 57.0K
13:12 153.69 153.73 153.54 153.61 13.0K
13:13 153.56 153.63 153.46 153.52 18.8K
13:14 153.49 153.74 153.45 153.50 40.2K
13:15 153.60 153.90 153.60 153.90 1.4K
13:16 153.93 153.93 153.93 153.93 0.4K
13:17 153.78 153.80 153.76 153.76 0.6K
13:18 153.62 153.62 153.41 153.41 2.5K
13:19 153.35 153.36 153.30 153.36 1.5K
13:20 153.33 153.39 153.30 153.37 2.2K
13:21 153.39 153.39 153.33 153.33 5.2K
13:22 153.24 153.44 153.24 153.44 3.9K
13:23 153.45 153.50 153.44 153.48 2.0K
13:24 153.42 153.42 153.42 153.42 1.2K
13:25 153.30 153.30 153.29 153.29 2.3K
13:26 153.13 153.32 153.05 153.32 3.1K
13:27 153.34 153.44 153.23 153.44 2.3K
13:28 153.42 153.42 153.42 153.42 0.2K
13:29 153.60 153.86 153.58 153.74 2.8K
13:30 153.79 153.79 153.76 153.76 1.6K
13:31 154.03 154.06 153.94 154.01 1.7K
13:32 154.00 154.10 154.00 154.02 5.9K
13:33 154.05 154.24 154.05 154.12 11.3K
13:35 154.24 154.29 154.24 154.29 0.9K
13:36 154.16 154.16 153.96 154.01 2.1K
13:37 154.21 154.41 154.21 154.36 8.8K
13:38 154.35 154.50 154.34 154.50 3.5K
13:39 154.45 154.87 154.45 154.82 46.3K
13:40 155.00 155.94 154.91 155.66 41.4K
13:41 156.07 156.81 156.07 156.79 61.9K
13:42 156.68 157.16 156.68 157.16 53.4K
13:43 157.11 157.51 156.59 156.59 78.2K
13:44 156.54 156.72 155.59 155.81 64.6K
13:45 156.21 156.30 155.61 155.67 30.5K
13:46 155.15 155.53 154.92 155.50 16.4K
13:47 155.42 155.57 155.37 155.53 13.1K
13:48 155.64 155.65 155.45 155.45 4.7K
13:49 155.47 155.85 155.47 155.66 14.5K
13:50 155.73 155.89 155.70 155.88 3.0K
13:51 155.53 155.53 155.39 155.39 8.7K
13:52 155.46 155.54 155.46 155.51 6.0K
13:53 156.00 156.00 155.96 155.96 6.5K
13:54 155.89 156.32 155.84 156.32 8.2K
13:55 156.19 156.56 156.13 156.15 27.0K
13:56 156.19 156.31 156.13 156.23 4.6K
13:57 156.26 156.42 156.18 156.32 13.0K
13:58 156.40 156.40 156.05 156.33 8.7K
13:59 156.50 156.92 153.31 153.61 99.5K
14:00 151.91 156.85 151.91 155.14 196.1K
14:01 154.83 155.37 152.75 154.51 87.5K
14:02 155.17 155.17 153.31 154.48 41.4K
14:03 154.42 155.89 154.42 155.00 86.4K
14:04 155.02 155.70 154.57 155.66 38.2K
14:05 155.48 155.92 155.42 155.77 32.1K
14:06 155.65 155.68 154.41 154.48 54.2K
14:07 154.25 155.08 153.94 154.39 23.1K
14:08 154.01 154.94 154.01 154.94 18.6K
14:09 155.42 155.46 154.00 154.00 24.6K
14:10 154.19 154.45 153.58 153.58 17.0K
14:11 153.80 154.33 153.80 153.85 14.1K
14:12 153.94 154.01 153.00 153.00 45.8K
14:13 153.08 153.23 151.88 152.19 44.2K
14:14 152.61 152.95 152.02 152.10 18.8K
14:15 151.96 151.96 150.71 151.92 60.9K
14:16 152.20 153.24 152.20 153.18 22.4K
14:17 153.16 153.76 152.86 152.88 15.0K
14:18 152.77 153.45 152.77 153.45 8.6K
14:19 153.53 153.69 153.33 153.32 7.5K
14:20 153.57 153.57 152.63 152.90 8.3K
14:21 152.64 153.04 152.46 153.04 6.1K
14:22 153.15 154.29 153.15 153.88 26.3K
14:23 153.83 154.33 153.64 154.10 10.1K
14:24 154.01 154.44 153.83 154.29 12.3K
14:25 154.11 154.57 154.06 154.57 11.7K
14:26 154.51 154.69 154.27 154.27 11.5K
14:27 154.25 155.07 154.02 155.07 12.5K
14:28 155.26 155.26 154.86 155.00 6.8K
14:29 154.94 155.15 154.86 155.09 11.8K
14:30 155.08 155.08 153.73 153.73 27.9K
14:31 153.97 154.47 153.79 153.79 12.7K
14:32 153.68 153.68 152.51 152.80 16.1K
14:33 152.42 153.10 152.42 153.10 6.7K
14:34 153.03 153.03 152.11 152.11 12.1K
14:35 152.38 152.81 151.96 152.49 18.9K
14:36 153.04 153.28 151.91 152.16 13.6K
14:37 151.93 152.37 151.52 152.37 35.6K
14:38 152.20 152.86 152.20 152.43 12.9K
14:39 152.04 152.04 151.46 151.46 9.7K
14:40 151.45 152.35 151.45 152.35 16.1K
14:41 151.87 152.47 151.45 152.06 16.3K
14:42 151.97 151.97 151.22 151.68 21.8K
14:43 152.00 152.00 151.18 151.78 28.9K
14:44 151.63 151.63 150.66 150.89 24.5K
14:45 151.22 151.22 150.30 150.70 44.0K
14:46 150.63 151.12 150.21 151.01 47.6K
14:47 150.73 151.96 150.63 151.76 20.7K
14:48 151.71 152.56 151.71 152.23 26.3K
14:49 152.09 152.19 151.53 151.94 7.9K
14:50 151.85 151.98 150.98 151.41 20.0K
14:51 151.41 151.41 150.87 151.27 11.2K
14:52 151.25 151.25 150.44 150.59 19.9K
14:53 150.46 150.78 150.36 150.66 12.8K
14:54 150.50 150.50 149.73 149.92 55.2K
14:55 149.85 150.95 149.85 150.75 28.1K
14:56 150.70 151.14 150.70 150.79 12.7K
14:57 150.96 151.36 150.87 151.36 8.3K
14:58 151.35 151.96 151.35 151.96 10.0K
14:59 151.82 152.05 151.59 152.05 16.2K
15:00 151.83 152.69 151.83 152.57 35.6K
15:01 152.55 153.35 151.84 153.35 39.3K
15:02 153.21 153.40 153.01 153.17 33.2K
15:03 153.26 153.34 152.97 153.06 13.5K
15:04 153.12 153.40 153.12 153.40 13.7K
15:05 153.98 154.18 153.68 154.01 34.3K
15:06 153.99 154.68 153.99 154.58 34.9K
15:07 154.69 154.79 154.04 154.25 32.2K
15:08 154.73 154.80 154.57 154.57 49.5K
15:09 154.33 154.50 154.31 154.40 18.4K
15:10 154.29 154.78 154.23 154.23 34.0K
15:11 154.25 154.25 153.60 153.86 19.1K
15:12 153.97 153.97 153.55 153.63 10.5K
15:13 153.26 153.36 153.12 153.12 9.4K
15:14 153.08 153.14 152.82 152.82 12.7K
15:15 153.37 153.82 153.37 153.82 7.9K
15:16 153.93 154.10 153.60 154.10 11.1K
15:17 154.23 154.61 154.23 154.61 4.3K
15:18 153.79 153.90 153.48 153.48 5.3K
15:19 153.48 153.82 153.28 153.65 5.0K
15:20 153.57 154.02 153.56 154.01 34.7K
15:21 153.96 154.30 153.96 153.98 14.8K
15:22 154.04 154.25 153.87 154.12 5.0K
15:23 154.06 154.36 154.06 154.34 4.3K
15:24 154.33 154.92 154.33 154.79 20.4K
15:25 154.98 155.86 154.91 155.86 20.9K
15:26 155.72 156.14 155.72 156.14 19.4K
15:27 156.20 156.20 155.62 156.10 24.8K
15:28 156.04 156.07 155.82 155.98 8.6K
15:29 156.03 156.04 155.74 155.74 7.7K
15:30 155.59 155.59 155.00 155.00 14.3K
15:31 155.08 155.35 155.00 155.11 12.7K
15:32 155.35 155.41 155.03 155.32 8.0K
15:33 155.64 155.71 155.35 155.41 5.8K
15:34 155.10 155.38 155.00 155.38 2.8K
15:35 155.63 155.78 155.47 155.47 5.9K
15:36 155.65 155.92 155.65 155.92 10.3K
15:37 155.96 156.20 155.50 155.50 9.7K
15:38 155.31 155.52 155.29 155.29 10.1K
15:39 155.43 155.43 155.24 155.24 3.7K
15:40 155.08 155.44 155.08 155.44 1.9K
15:41 155.29 155.64 155.29 155.64 10.0K
15:42 155.65 156.22 155.65 156.22 24.9K
15:43 156.13 156.18 155.82 155.90 10.2K
15:44 156.12 156.12 155.58 155.89 5.8K
15:45 155.74 155.76 155.21 155.38 5.2K
15:46 155.18 155.45 155.18 155.45 3.8K
15:47 155.51 155.99 155.51 155.99 5.0K
15:48 155.92 155.92 155.65 155.82 3.6K
15:49 155.68 155.79 155.66 155.78 3.2K
15:50 156.02 156.02 155.64 155.96 8.1K
15:51 156.07 156.15 155.91 156.05 5.8K
15:52 155.81 155.84 155.68 155.74 6.0K
15:53 155.82 156.03 155.82 156.00 5.5K
15:54 156.01 156.64 156.01 156.47 26.0K
15:55 156.67 157.00 156.51 156.57 23.6K
15:56 156.77 156.77 156.12 156.12 15.4K
15:57 156.34 156.40 156.00 156.38 12.0K
15:58 156.43 156.63 156.43 156.45 8.5K
15:59 156.53 156.53 156.23 156.49 566.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし