ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 405,594.50 | 前日比： |  | -15,524.50 (-3.69%) |
2025/02/22 18:13 更新
ETH/JPY (1分足)
| 安値： | 391,945.50 | 高値： | 424,487.00 |
| 始値： | 420,930.00 | 終値： | 405,594.50 |
2025/02/22 18:13 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.48% | 25日平均乖離率： | -5.58% | 75日平均乖離率： | -19.49% |
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 | 405,594.50 | -15,524.50 | -3.69% | 411,682.20 | 429,556.90 | 503,765.48 |
| 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 |
| 2025/02/05 | 427,953.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/04 | 439,143.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/03 | 406,122.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/02 | 482,412.00 | -21,430.00 | -4.25% | 498,218.70 | 510,785.42 | 539,954.91 |
| 2025/02/01 | 503,842.00 | -13,313.00 | -2.57% | 500,525.30 | 512,818.98 | 539,959.85 |
| 2025/01/31 | 517,155.00 | +12,954.50 | +2.57% | 497,157.30 | 515,452.82 | 539,612.78 |
| 2025/01/30 | 504,200.50 | +20,716.50 | +4.28% | 497,096.30 | 517,953.66 | 539,059.29 |
| 2025/01/29 | 483,484.00 | -10,461.00 | -2.12% | 500,081.60 | 520,548.46 | 538,863.86 |
| 2025/01/28 | 493,945.00 | +6,943.00 | +1.43% | 509,912.50 | 524,088.76 | 538,757.22 |
| 2025/01/27 | 487,002.00 | -29,848.00 | -5.78% | 514,186.80 | 526,489.82 | 538,662.65 |
| 2025/01/26 | 516,850.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/25 | 519,127.00 | -13,511.50 | -2.54% | 519,024.20 | 529,363.44 | 538,863.50 |
| 2025/01/24 | 532,638.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/23 | 515,316.50 | -486.50 | -0.09% | 518,546.10 | 529,759.12 | 537,891.27 |
| 2025/01/22 | 515,803.00 | +3,567.00 | +0.70% | 519,041.60 | 530,425.30 | 537,236.65 |
| 2025/01/21 | 512,236.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/20 | 520,846.50 | -7,682.00 | -1.45% | 522,767.10 | 531,858.14 | 535,164.14 |
| 2025/01/19 | 528,528.50 | +10,734.50 | +2.07% | 521,992.80 | 532,197.52 | 533,618.33 |
| 2025/01/18 | 517,794.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/17 | 534,311.00 | +21,955.50 | +4.29% | 511,757.70 | 534,108.18 | 529,639.50 |
| 2025/01/16 | 512,355.50 | -4,619.50 | -0.89% | 508,506.30 | 533,505.48 | 527,501.90 |
| 2025/01/15 | 516,975.00 | +8,825.00 | +1.74% | 509,478.40 | 533,797.04 | 525,756.91 |
| 2025/01/14 | 508,150.00 | +21,153.00 | +4.34% | 509,110.80 | 534,378.64 | 524,091.73 |
| 2025/01/13 | 486,997.00 | -31,057.00 | -5.99% | 509,332.70 | 534,972.58 | 522,559.38 |
| 2025/01/12 | 518,054.00 | +838.00 | +0.16% | 518,583.50 | 538,680.00 | 521,606.66 |
| 2025/01/11 | 517,216.00 | +2,079.00 | +0.40% | 528,910.30 | 541,649.98 | 520,081.74 |
| 2025/01/10 | 515,137.00 | +5,877.50 | +1.15% | 541,402.30 | 545,648.72 | 518,327.47 |
| 2025/01/09 | 509,259.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/08 | 533,251.00 | -36,437.00 | -6.40% | 564,735.40 | 552,897.66 | 514,757.60 |
| 2025/01/07 | 569,688.00 | -9,988.00 | -1.72% | 568,879.50 | 555,470.30 | 512,816.44 |
| 2025/01/06 | 579,676.00 | +10,605.50 | +1.86% | 564,621.50 | 556,902.74 | 510,331.05 |
| 2025/01/05 | 569,070.50 | -2,921.00 | -0.51% | 554,145.20 | 557,898.72 | 507,836.12 |
| 2025/01/04 | 571,991.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/03 | 553,971.50 | +5,573.50 | +1.02% | 538,264.30 | 557,650.78 | 503,294.73 |
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
