ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 514,500.00 | 前日比： |  | 0.00 (0.00%) |
2025/01/21 21:10 更新
ETH/JPY (1分足)
| 安値： | 501,302.50 | 高値： | 526,594.00 |
| 始値： | 522,575.50 | 終値： | 514,500.00 |
2025/01/21 21:10 更新
ETH/JPY (1日足)
| 5日平均乖離率： | 0.00% | 25日平均乖離率： | 0.00% | 75日平均乖離率： | 0.00% |
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 | 514,500.00 | 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 |
| 2025/01/02 | 548,398.00 | +21,103.50 | +4.00% | 533,864.20 | 559,314.28 | 501,318.87 |
| 2025/01/01 | 527,294.50 | -6,725.00 | -1.26% | 530,919.40 | 561,422.42 | 499,298.91 |
| 2024/12/31 | 534,019.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/30 | 527,638.00 | -4,333.00 | -0.81% | 530,560.00 | 566,496.92 | 495,621.82 |
| 2024/12/29 | 531,971.00 | -1,703.00 | -0.32% | 534,932.40 | 569,055.98 | 493,767.09 |
| 2024/12/28 | 533,674.00 | +3,488.00 | +0.66% | 537,456.00 | 570,522.94 | 491,823.88 |
| 2024/12/27 | 530,186.00 | +855.00 | +0.16% | 534,569.90 | 570,532.24 | 489,914.91 |
| 2024/12/26 | 529,331.00 | -20,169.00 | -3.67% | 532,461.60 | 571,189.56 | 487,733.61 |
| 2024/12/25 | 549,500.00 | +4,911.00 | +0.90% | 532,898.40 | 572,294.94 | 485,574.29 |
| 2024/12/24 | 544,589.00 | +25,345.50 | +4.88% | 527,598.10 | 572,310.46 | 483,081.04 |
| 2024/12/23 | 519,243.50 | -401.00 | -0.08% | 534,616.80 | 572,235.44 | 480,521.63 |
| 2024/12/22 | 519,644.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/21 | 531,515.00 | +8,516.50 | +1.63% | 568,736.80 | 573,703.80 | 476,333.29 |
| 2024/12/20 | 522,998.50 | -56,684.00 | -9.78% | 583,818.30 | 573,124.20 | 474,170.31 |
| 2024/12/19 | 579,682.50 | -12,621.00 | -2.13% | 598,958.10 | 573,269.80 | 472,066.09 |
| 2024/12/18 | 592,303.50 | -24,881.00 | -4.03% | 602,535.00 | 570,707.52 | 469,117.00 |
| 2024/12/17 | 617,184.50 | +10,262.00 | +1.69% | 605,174.10 | 568,718.16 | 465,915.64 |
| 2024/12/16 | 606,922.50 | +8,225.00 | +1.37% | 602,652.30 | 564,433.20 | 462,474.03 |
| 2024/12/15 | 598,697.50 | +1,130.50 | +0.19% | 595,860.00 | 560,752.40 | 459,150.78 |
| 2024/12/14 | 597,567.00 | -7,932.00 | -1.31% | 588,501.00 | 556,181.64 | 456,128.17 |
| 2024/12/13 | 605,499.00 | +923.50 | +0.15% | 588,099.40 | 551,590.26 | 453,142.87 |
| 2024/12/12 | 604,575.50 | +31,614.50 | +5.52% | 587,219.90 | 546,482.78 | 450,142.89 |
| 2024/12/11 | 572,961.00 | +11,058.50 | +1.97% | 586,570.20 | 541,325.48 | 447,151.37 |
| 2024/12/10 | 561,902.50 | -33,656.50 | -5.65% | 589,347.90 | 537,988.78 | 444,628.87 |
| 2024/12/09 | 595,559.00 | -5,542.50 | -0.92% | 595,290.30 | 534,532.12 | 442,251.93 |
| 2024/12/08 | 601,101.50 | -225.50 | -0.04% | 589,907.50 | 530,183.84 | 439,374.48 |
| 2024/12/07 | 601,327.00 | +14,477.50 | +2.47% | 576,468.50 | 526,694.74 | 436,410.99 |
| 2024/12/06 | 586,849.50 | -4,765.00 | -0.81% | 565,526.90 | 522,843.34 | 433,486.50 |
| 2024/12/05 | 591,614.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/04 | 568,645.00 | +34,738.50 | +6.51% | 551,204.80 | 514,858.72 | 427,647.64 |
| 2024/12/03 | 533,906.50 | -12,712.50 | -2.33% | 546,018.50 | 510,761.70 | 425,049.78 |
| 2024/12/02 | 546,619.00 | -10,346.50 | -1.86% | 547,581.90 | 507,248.82 | 422,631.02 |
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
