ETC/JPY (Ethereum Classic) 取引所：coincheck
| 終値： | 3,080.01 | 前日比： |  | -109.99 (-3.45%) |
2025/02/22 18:10 更新
ETC/JPY (1分足)
| 安値： | 3,080.01 | 高値： | 3,190.00 |
| 始値： | 3,190.00 | 終値： | 3,080.01 |
2025/02/22 18:10 更新
ETC/JPY (1日足)
| 5日平均乖離率： | -3.05% | 25日平均乖離率： | -11.07% | 75日平均乖離率： | -23.60% |
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 | ||||
| 2025/02/22 | 3,080.01 | -109.99 | -3.45% | 3,177.01 | 3,463.35 | 4,031.18 |
| 2025/02/21 | 3,190.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/20 | 3,145.01 | -90.00 | -2.78% | 3,218.01 | 3,531.04 | 4,091.88 |
| 2025/02/19 | 3,235.01 | +0.01 | 0.00% | 3,249.00 | 3,571.04 | 4,125.28 |
| 2025/02/18 | 3,235.00 | -15.01 | -0.46% | 3,262.00 | 3,607.58 | 4,152.94 |
| 2025/02/17 | 3,250.01 | +25.01 | +0.78% | 3,275.00 | 3,652.68 | 4,183.83 |
| 2025/02/16 | 3,225.00 | -75.00 | -2.27% | 3,294.50 | 3,688.26 | 4,213.43 |
| 2025/02/15 | 3,300.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/14 | 3,300.00 | -0.01 | 0.00% | 3,317.71 | 3,746.44 | 4,255.17 |
| 2025/02/13 | 3,300.01 | -47.50 | -1.42% | 3,316.71 | 3,778.63 | 4,275.93 |
| 2025/02/12 | 3,347.51 | -2.99 | -0.09% | 3,304.70 | 3,809.63 | 4,296.66 |
| 2025/02/11 | 3,350.50 | +59.99 | +1.82% | 3,323.20 | 3,842.91 | 4,313.19 |
| 2025/02/10 | 3,290.51 | -4.49 | -0.14% | 3,366.10 | 3,878.81 | 4,332.53 |
| 2025/02/09 | 3,295.00 | +55.00 | +1.70% | 3,430.00 | 3,909.19 | 4,347.31 |
| 2025/02/08 | 3,240.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/07 | 3,440.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/06 | 3,565.00 | -45.00 | -1.25% | 3,635.51 | 3,994.59 | 4,393.27 |
| 2025/02/05 | 3,610.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/04 | 3,600.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/03 | 3,425.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/02 | 3,977.55 | -72.45 | -1.79% | 4,032.01 | 4,076.69 | 4,430.78 |
| 2025/02/01 | 4,050.00 | +39.99 | +1.00% | 4,044.50 | 4,085.89 | 4,431.81 |
| 2025/01/31 | 4,010.01 | -92.49 | -2.25% | 4,019.00 | 4,101.29 | 4,431.81 |
| 2025/01/30 | 4,102.50 | +82.50 | +2.05% | 4,046.00 | 4,117.89 | 4,432.49 |
| 2025/01/29 | 4,020.00 | -20.00 | -0.50% | 4,055.20 | 4,125.79 | 4,430.13 |
| 2025/01/28 | 4,040.00 | +117.50 | +3.00% | 4,123.66 | 4,139.37 | 4,423.79 |
| 2025/01/27 | 3,922.50 | -222.50 | -5.37% | 4,143.56 | 4,146.87 | 4,416.91 |
| 2025/01/26 | 4,145.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/25 | 4,148.50 | -213.80 | -4.90% | 4,125.96 | 4,157.23 | 4,404.29 |
| 2025/01/24 | 4,362.30 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/23 | 4,139.51 | +149.51 | +3.75% | 4,059.79 | 4,145.02 | 4,388.81 |
| 2025/01/22 | 3,990.00 | +0.49 | +0.01% | 4,067.79 | 4,143.02 | 4,376.28 |
| 2025/01/21 | 3,989.51 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 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 |
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
