ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 290,488.50 | 前日比： |  | -15,810.50 (-5.16%) |
2025/03/28 20:23 更新
ETH/JPY (1分足)
| 安値： | 287,253.50 | 高値： | 306,377.00 |
| 始値： | 306,377.00 | 終値： | 290,488.50 |
2025/03/28 20:23 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -4.84% | 25日平均乖離率： | -3.25% | 75日平均乖離率： | -25.72% |
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 | ||||
| 2025/03/28 | 290,488.50 | -15,810.50 | -5.16% | 305,260.00 | 300,248.76 | 391,074.07 |
| 2025/03/27 | 306,299.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/26 | 305,033.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/25 | 311,092.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/24 | 313,387.00 | +13,541.50 | +4.52% | 300,031.30 | 304,914.34 | 402,364.11 |
| 2025/03/23 | 299,845.50 | +2,402.50 | +0.81% | 298,290.20 | 292,378.86 | 405,295.63 |
| 2025/03/22 | 297,443.00 | +6,301.50 | +2.16% | 294,969.80 | 294,934.80 | 408,893.53 |
| 2025/03/21 | 291,141.50 | -7,198.00 | -2.41% | 292,120.90 | 297,249.20 | 412,656.64 |
| 2025/03/20 | 298,339.50 | -6,342.00 | -2.08% | 290,364.60 | 301,506.22 | 416,362.36 |
| 2025/03/19 | 304,681.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/18 | 283,243.50 | +45.00 | +0.02% | 284,355.40 | 310,424.02 | 423,334.92 |
| 2025/03/17 | 283,198.50 | +838.50 | +0.30% | 283,633.20 | 315,939.04 | 426,870.31 |
| 2025/03/16 | 282,360.00 | -5,178.50 | -1.80% | 282,417.70 | 321,021.38 | 430,124.93 |
| 2025/03/15 | 287,538.50 | +2,102.00 | +0.74% | 281,162.60 | 326,074.90 | 433,480.39 |
| 2025/03/14 | 285,436.50 | +5,804.00 | +2.08% | 282,564.50 | 331,083.06 | 436,681.71 |
| 2025/03/13 | 279,632.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/12 | 277,121.00 | +1,036.50 | +0.38% | 296,885.10 | 342,013.92 | 443,356.06 |
| 2025/03/11 | 276,084.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/10 | 294,548.00 | -18,994.00 | -6.06% | 318,498.10 | 352,935.56 | 450,106.88 |
| 2025/03/09 | 313,542.00 | -9,588.00 | -2.97% | 324,961.00 | 357,383.86 | 453,506.24 |
| 2025/03/08 | 323,130.00 | -6,181.00 | -1.88% | 325,152.60 | 360,733.40 | 456,586.87 |
| 2025/03/07 | 329,311.00 | -2,648.50 | -0.80% | 329,626.60 | 364,035.58 | 459,201.71 |
| 2025/03/06 | 331,959.50 | +5,097.00 | +1.56% | 330,052.60 | 366,952.52 | 461,739.49 |
| 2025/03/05 | 326,862.50 | +12,362.50 | +3.93% | 328,751.30 | 369,628.26 | 464,400.23 |
| 2025/03/04 | 314,500.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/03 | 345,500.00 | +14,059.00 | +4.24% | 265,910.50 | 376,801.08 | 470,551.15 |
| 2025/03/02 | 331,441.00 | +5,988.00 | +1.84% | 269,559.30 | 379,825.94 | 473,841.86 |
| 2025/03/01 | 325,453.00 | -1,705.50 | -0.52% | 274,331.70 | 383,686.42 | 477,651.77 |
| 2025/02/28 | 327,158.50 | +327,158.50 | 0.00% | 288,754.50 | 388,234.04 | 481,404.70 |
| 2025/02/27 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/26 | 363,744.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/25 | 355,303.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/24 | 397,567.00 | -19,235.50 | -4.62% | 410,981.80 | 422,767.06 | 499,539.81 |
| 2025/02/23 | 416,802.50 | +7,639.00 | +1.87% | 413,208.00 | 427,032.40 | 501,878.40 |
| 2025/02/22 | 409,163.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/21 | 421,119.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/20 | 410,257.00 | +1,559.00 | +0.38% | 414,007.60 | 435,726.24 | 508,698.11 |
| 2025/02/19 | 408,698.00 | -4,044.50 | -0.98% | 414,153.00 | 439,989.96 | 511,245.71 |
| 2025/02/18 | 412,742.50 | -15,038.50 | -3.52% | 415,465.90 | 444,407.12 | 513,621.06 |
| 2025/02/17 | 427,781.00 | +17,221.50 | +4.19% | 414,068.50 | 449,202.96 | 516,006.02 |
| 2025/02/16 | 410,559.50 | -424.50 | -0.10% | 407,968.40 | 452,704.38 | 517,884.21 |
| 2025/02/15 | 410,984.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/14 | 415,262.50 | +9,507.00 | +2.34% | 405,243.50 | 460,964.20 | 521,337.30 |
| 2025/02/13 | 405,755.50 | +8,475.00 | +2.13% | 401,961.60 | 465,187.56 | 523,226.67 |
| 2025/02/12 | 397,280.50 | -8,404.00 | -2.07% | 400,354.70 | 470,098.48 | 525,148.44 |
| 2025/02/11 | 405,684.50 | +3,450.00 | +0.86% | 405,491.00 | 474,919.02 | 527,087.55 |
| 2025/02/10 | 402,234.50 | +3,381.50 | +0.85% | 408,578.40 | 480,064.08 | 528,901.40 |
| 2025/02/09 | 398,853.00 | +1,132.00 | +0.28% | 413,722.10 | 484,468.92 | 530,656.59 |
| 2025/02/08 | 397,721.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/07 | 422,962.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/06 | 421,121.50 | -6,831.50 | -1.60% | 435,350.40 | 496,172.36 | 535,186.63 |
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
