ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 351,791.50 | 前日比： |  | -2,706.00 (-0.76%) |
2025/06/27 01:07 更新
ETH/JPY (1分足)
| 安値： | 349,370.00 | 高値： | 354,574.50 |
| 始値： | 354,459.00 | 終値： | 351,791.50 |
2025/06/27 01:07 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +0.64% | 25日平均乖離率： | -4.13% | 75日平均乖離率： | +7.10% |
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 | ||||
| 2025/06/27 | 351,791.50 | -2,706.00 | -0.76% | 349,543.90 | 366,941.32 | 328,483.99 |
| 2025/06/26 | 354,497.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/25 | 354,682.50 | +2,166.00 | +0.61% | 343,531.70 | 367,778.56 | 325,277.45 |
| 2025/06/24 | 352,516.50 | +18,285.00 | +5.47% | 346,276.70 | 368,286.40 | 323,533.90 |
| 2025/06/23 | 334,231.50 | +12,630.00 | +3.93% | 349,376.50 | 369,208.32 | 321,872.36 |
| 2025/06/22 | 321,601.50 | -33,025.00 | -9.31% | 355,255.80 | 371,308.02 | 320,263.51 |
| 2025/06/21 | 354,626.50 | -13,781.00 | -3.74% | 365,078.90 | 373,713.00 | 319,013.23 |
| 2025/06/20 | 368,407.50 | +392.00 | +0.11% | 370,353.50 | 374,886.38 | 317,352.33 |
| 2025/06/19 | 368,015.50 | +4,387.50 | +1.21% | 370,224.40 | 374,744.06 | 315,907.92 |
| 2025/06/18 | 363,628.00 | -7,089.00 | -1.91% | 369,692.10 | 374,402.56 | 314,513.03 |
| 2025/06/17 | 370,717.00 | -10,282.50 | -2.70% | 370,317.60 | 374,487.16 | 313,146.81 |
| 2025/06/16 | 380,999.50 | +13,237.50 | +3.60% | 375,958.90 | 374,412.44 | 311,615.60 |
| 2025/06/15 | 367,762.00 | +2,408.00 | +0.66% | 382,010.60 | 374,489.34 | 310,283.59 |
| 2025/06/14 | 365,354.00 | -1,401.50 | -0.38% | 387,622.50 | 374,591.94 | 309,131.37 |
| 2025/06/13 | 366,755.50 | -32,168.00 | -8.06% | 387,723.00 | 374,304.02 | 307,933.07 |
| 2025/06/12 | 398,923.50 | -12,334.50 | -3.00% | 387,171.20 | 373,893.26 | 306,674.95 |
| 2025/06/11 | 411,258.00 | +15,436.50 | +3.90% | 380,355.20 | 372,916.38 | 305,059.43 |
| 2025/06/10 | 395,821.50 | +29,965.00 | +8.19% | 371,193.60 | 370,957.40 | 303,364.51 |
| 2025/06/09 | 365,856.50 | +1,860.00 | +0.51% | 366,464.80 | 370,304.42 | 302,170.87 |
| 2025/06/08 | 363,996.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/07 | 364,843.50 | -606.50 | -0.17% | 372,418.10 | 370,838.66 | 300,654.51 |
| 2025/06/06 | 365,450.00 | -6,727.50 | -1.81% | 372,291.00 | 371,273.30 | 299,968.42 |
| 2025/06/05 | 372,177.50 | -6,445.50 | -1.70% | 371,803.40 | 371,595.30 | 299,093.69 |
| 2025/06/04 | 378,623.00 | -2,373.50 | -0.62% | 370,843.60 | 371,214.50 | 298,097.23 |
| 2025/06/03 | 380,996.50 | +16,788.50 | +4.61% | 370,231.90 | 370,238.46 | 296,930.81 |
| 2025/06/02 | 364,208.00 | +1,196.00 | +0.33% | 371,377.40 | 368,400.26 | 295,828.72 |
| 2025/06/01 | 363,012.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/31 | 367,378.50 | -8,186.00 | -2.18% | 379,070.80 | 361,368.06 | 293,971.45 |
| 2025/05/30 | 375,564.50 | -11,159.50 | -2.89% | 378,565.00 | 356,829.16 | 292,849.05 |
| 2025/05/29 | 386,724.00 | +4,998.00 | +1.31% | 375,347.70 | 352,208.86 | 291,606.33 |
| 2025/05/28 | 381,726.00 | -2,235.00 | -0.58% | 371,151.50 | 347,389.12 | 290,283.85 |
| 2025/05/27 | 383,961.00 | +19,111.50 | +5.24% | 368,576.10 | 342,787.26 | 288,999.99 |
| 2025/05/26 | 364,849.50 | +5,371.50 | +1.49% | 368,368.30 | 338,117.88 | 287,608.95 |
| 2025/05/25 | 359,478.00 | -6,265.00 | -1.71% | 369,463.80 | 334,269.10 | 286,439.23 |
| 2025/05/24 | 365,743.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/23 | 368,849.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/22 | 382,922.00 | +12,595.00 | +3.40% | 368,478.60 | 321,204.80 | 283,640.63 |
| 2025/05/21 | 370,327.00 | +12,171.00 | +3.40% | 364,350.90 | 316,246.06 | 282,843.40 |
| 2025/05/20 | 358,156.00 | +1,669.50 | +0.47% | 366,184.90 | 311,768.38 | 282,296.52 |
| 2025/05/19 | 356,486.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/18 | 374,501.50 | +12,218.00 | +3.37% | 371,898.20 | 303,574.78 | 281,552.25 |
| 2025/05/17 | 362,283.50 | -17,213.50 | -4.54% | 372,139.80 | 298,826.26 | 280,752.23 |
| 2025/05/16 | 379,497.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/15 | 364,319.00 | -14,571.00 | -3.85% | 371,015.20 | 287,674.38 | 279,887.70 |
| 2025/05/14 | 378,890.00 | +3,180.50 | +0.85% | 368,995.80 | 282,109.82 | 279,369.49 |
| 2025/05/13 | 375,709.50 | +2,209.50 | +0.59% | 360,226.10 | 276,105.04 | 278,679.73 |
| 2025/05/12 | 373,500.00 | +10,842.50 | +2.99% | 343,033.90 | 270,142.72 | 273,670.27 |
| 2025/05/11 | 362,657.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/10 | 354,222.00 | +19,180.50 | +5.72% | 298,916.90 | 258,746.56 | 273,442.13 |
| 2025/05/09 | 335,041.50 | +45,293.00 | +15.63% | 280,083.90 | 253,868.02 | 274,020.07 |
| 2025/05/08 | 289,748.50 | +28,082.00 | +10.73% | 266,321.70 | 250,110.38 | 275,110.21 |
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
