ETC/JPY (Ethereum Classic) 取引所：coincheck
| 終値： | 3,990.01 | 前日比： |  | -114.94 (-2.80%) |
2025/01/21 21:20 更新
ETC/JPY (1分足)
| 安値： | 3,950.01 | 高値： | 4,104.95 |
| 始値： | 4,104.95 | 終値： | 3,990.01 |
2025/01/21 21:20 更新
ETC/JPY (1日足)
| 5日平均乖離率： | -3.14% | 25日平均乖離率： | -3.84% | 75日平均乖離率： | -8.57% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/01/21 | 3,990.01 | -114.94 | -2.80% | 4,119.49 | 4,149.24 | 4,364.03 |
| 2025/01/20 | 4,104.95 | +29.95 | +0.74% | 4,131.49 | 4,155.64 | 4,352.23 |
| 2025/01/19 | 4,075.00 | -104.50 | -2.50% | 4,115.50 | 4,157.26 | 4,336.50 |
| 2025/01/18 | 4,179.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/17 | 4,248.00 | +198.00 | +4.89% | 4,081.60 | 4,166.20 | 4,301.10 |
| 2025/01/16 | 4,050.00 | +25.00 | +0.62% | 4,037.00 | 4,158.48 | 4,281.46 |
| 2025/01/15 | 4,025.00 | +15.00 | +0.37% | 4,042.01 | 4,161.70 | 4,267.08 |
| 2025/01/14 | 4,010.00 | -65.00 | -1.60% | 4,052.01 | 4,173.54 | 4,252.98 |
| 2025/01/13 | 4,075.00 | +49.98 | +1.24% | 4,065.51 | 4,177.14 | 4,239.45 |
| 2025/01/12 | 4,025.02 | -49.99 | -1.23% | 4,092.01 | 4,200.16 | 4,225.45 |
| 2025/01/11 | 4,075.01 | +0.01 | 0.00% | 4,174.00 | 4,235.38 | 4,211.65 |
| 2025/01/10 | 4,075.00 | -2.50 | -0.06% | 4,244.00 | 4,276.18 | 4,197.24 |
| 2025/01/09 | 4,077.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/08 | 4,207.50 | -227.51 | -5.13% | 4,345.40 | 4,356.28 | 4,169.44 |
| 2025/01/07 | 4,435.01 | +10.01 | +0.23% | 4,349.40 | 4,388.98 | 4,154.22 |
| 2025/01/06 | 4,425.00 | +125.00 | +2.91% | 4,310.70 | 4,419.80 | 4,135.93 |
| 2025/01/05 | 4,300.00 | -59.50 | -1.36% | 4,242.70 | 4,451.40 | 4,118.00 |
| 2025/01/04 | 4,359.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/03 | 4,227.50 | -14.01 | -0.33% | 4,151.90 | 4,490.82 | 4,085.69 |
| 2025/01/02 | 4,241.51 | +156.51 | +3.83% | 4,124.30 | 4,533.52 | 4,070.05 |
| 2025/01/01 | 4,085.00 | +4.00 | +0.10% | 4,105.00 | 4,584.96 | 4,054.96 |
| 2024/12/31 | 4,081.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/30 | 4,124.51 | +35.01 | +0.86% | 4,130.90 | 4,696.72 | 4,028.66 |
| 2024/12/29 | 4,089.50 | -55.50 | -1.34% | 4,154.00 | 4,753.78 | 4,015.10 |
| 2024/12/28 | 4,145.00 | -5.00 | -0.12% | 4,183.71 | 4,809.02 | 4,002.55 |
| 2024/12/27 | 4,150.00 | +4.50 | +0.11% | 4,165.71 | 4,835.42 | 3,989.26 |
| 2024/12/26 | 4,145.50 | -94.51 | -2.23% | 4,161.81 | 4,863.42 | 3,975.92 |
| 2024/12/25 | 4,240.01 | +1.99 | +0.05% | 4,196.90 | 4,891.88 | 3,962.58 |
| 2024/12/24 | 4,238.02 | +183.02 | +4.51% | 4,168.90 | 4,916.48 | 3,948.71 |
| 2024/12/23 | 4,055.00 | -75.50 | -1.83% | 4,251.40 | 4,930.46 | 3,935.08 |
| 2024/12/22 | 4,130.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/21 | 4,320.99 | +220.99 | +5.39% | 4,614.40 | 4,971.02 | 3,911.55 |
| 2024/12/20 | 4,100.00 | -550.50 | -11.84% | 4,761.20 | 4,971.98 | 3,897.04 |
| 2024/12/19 | 4,650.50 | -255.00 | -5.20% | 4,961.20 | 4,996.08 | 3,886.10 |
| 2024/12/18 | 4,905.50 | -189.50 | -3.72% | 5,036.10 | 4,985.06 | 3,868.43 |
| 2024/12/17 | 5,095.00 | +40.00 | +0.79% | 5,096.10 | 4,974.04 | 3,847.35 |
| 2024/12/16 | 5,055.00 | -45.00 | -0.88% | 5,120.10 | 4,936.66 | 3,823.75 |
| 2024/12/15 | 5,100.00 | +75.00 | +1.49% | 5,091.58 | 4,902.86 | 3,800.42 |
| 2024/12/14 | 5,025.00 | -180.50 | -3.47% | 5,018.08 | 4,859.36 | 3,776.55 |
| 2024/12/13 | 5,205.50 | -9.50 | -0.18% | 5,072.08 | 4,820.56 | 3,753.69 |
| 2024/12/12 | 5,215.00 | +302.60 | +6.16% | 5,136.48 | 4,774.34 | 3,728.28 |
| 2024/12/11 | 4,912.40 | +179.89 | +3.80% | 5,223.48 | 4,728.18 | 3,702.88 |
| 2024/12/10 | 4,732.51 | -562.49 | -10.62% | 5,302.99 | 4,688.69 | 3,682.34 |
| 2024/12/09 | 5,295.00 | -232.50 | -4.21% | 5,466.72 | 4,641.19 | 3,663.66 |
| 2024/12/08 | 5,527.50 | -122.50 | -2.17% | 5,501.83 | 4,570.35 | 3,637.88 |
| 2024/12/07 | 5,650.00 | +340.05 | +6.40% | 5,357.33 | 4,493.07 | 3,609.85 |
| 2024/12/06 | 5,309.95 | -241.22 | -4.35% | 5,197.33 | 4,408.07 | 3,580.18 |
| 2024/12/05 | 5,551.17 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/04 | 5,470.51 | +665.51 | +13.85% | 4,967.50 | 4,267.62 | 3,526.03 |
| 2024/12/03 | 4,805.00 | -45.00 | -0.93% | 4,790.90 | 4,176.81 | 3,498.85 |
| 2024/12/02 | 4,850.00 | -7.00 | -0.14% | 4,790.00 | 4,107.43 | 3,479.99 |
管理人
たつぞう
世間は「負け組」と言うかもしれない。でも、人生逆転のチャンスは必ずある！50代、非正規雇用の私が投資で人生を変える挑戦の記録。等身大の奮闘記から、あなたの人生を変えるヒントが見つかるかも。
最新記事
人気記事
