ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 373,805.50 | 前日比： |  | +21,306.00 (+6.04%) |
2024/09/20 23:54 更新
ETH/JPY (1分足)
| 安値： | 350,002.50 | 高値： | 373,805.50 |
| 始値： | 350,002.50 | 終値： | 373,805.50 |
2024/09/20 23:54 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +9.28% | 25日平均乖離率： | +7.33% | 75日平均乖離率： | -10.51% |
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 | ||||
| 2024/09/20 | 373,805.50 | +21,306.00 | +6.04% | 342,056.80 | 348,266.97 | 417,725.65 |
| 2024/09/19 | 352,499.50 | +26,264.00 | +8.05% | 335,845.60 | 349,025.70 | 419,096.66 |
| 2024/09/18 | 326,235.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/17 | 331,250.50 | +4,757.50 | +1.46% | 335,876.40 | 353,838.64 | 422,887.59 |
| 2024/09/16 | 326,493.00 | -16,256.50 | -4.74% | 337,428.70 | 355,994.21 | 425,188.79 |
| 2024/09/15 | 342,749.50 | -1,530.50 | -0.44% | 338,014.10 | 358,282.64 | 427,950.72 |
| 2024/09/14 | 344,280.00 | +9,671.00 | +2.89% | 337,327.90 | 359,689.32 | 430,731.80 |
| 2024/09/13 | 334,609.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/12 | 339,012.00 | +9,592.00 | +2.91% | 334,370.30 | 362,799.93 | 436,424.91 |
| 2024/09/11 | 329,420.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/10 | 339,318.50 | +2,967.50 | +0.88% | 334,596.80 | 367,249.16 | 442,120.68 |
| 2024/09/09 | 336,351.00 | +8,601.00 | +2.62% | 336,627.70 | 368,974.60 | 444,980.01 |
| 2024/09/08 | 327,750.00 | -4,833.50 | -1.45% | 339,947.70 | 371,369.93 | 447,730.57 |
| 2024/09/07 | 332,583.50 | -4,397.50 | -1.31% | 345,919.24 | 373,886.89 | 450,603.37 |
| 2024/09/06 | 336,981.00 | -12,492.00 | -3.57% | 353,591.13 | 376,257.44 | 453,246.09 |
| 2024/09/05 | 349,473.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/04 | 352,951.00 | -4,656.72 | -1.30% | 362,123.82 | 380,254.77 | 459,007.78 |
| 2024/09/03 | 357,607.72 | -13,335.23 | -3.60% | 363,529.74 | 381,493.48 | 461,776.50 |
| 2024/09/02 | 370,942.95 | +10,976.63 | +3.05% | 366,865.49 | 382,460.06 | 464,478.18 |
| 2024/09/01 | 359,966.32 | -9,184.81 | -2.49% | 365,239.75 | 382,370.74 | 466,963.02 |
| 2024/08/31 | 369,151.13 | +9,170.57 | +2.55% | 368,478.96 | 381,928.40 | 469,359.40 |
| 2024/08/30 | 359,980.56 | -14,305.94 | -3.82% | 373,203.47 | 381,765.64 | 471,870.37 |
| 2024/08/29 | 374,286.50 | +11,472.26 | +3.16% | 381,188.74 | 381,151.07 | 474,589.00 |
| 2024/08/28 | 362,814.24 | -13,348.13 | -3.55% | 386,161.77 | 383,032.02 | 477,079.96 |
| 2024/08/27 | 376,162.37 | -16,611.31 | -4.23% | 390,626.85 | 386,229.02 | 479,601.76 |
| 2024/08/26 | 392,773.68 | -7,133.22 | -1.78% | 392,135.16 | 389,329.98 | 481,955.63 |
| 2024/08/25 | 399,906.90 | +755.24 | +0.19% | 389,163.73 | 392,560.58 | 484,287.44 |
| 2024/08/24 | 399,151.66 | +14,012.03 | +3.64% | 384,714.84 | 396,586.17 | 486,345.71 |
| 2024/08/23 | 385,139.63 | +1,435.68 | +0.37% | 380,682.87 | 401,067.83 | 488,728.93 |
| 2024/08/22 | 383,703.95 | +5,787.44 | +1.53% | 382,401.65 | 406,165.44 | 491,309.35 |
| 2024/08/21 | 377,916.51 | +254.05 | +0.07% | 382,846.69 | 410,913.21 | 493,950.58 |
| 2024/08/20 | 377,662.46 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/19 | 378,991.79 | -14,741.76 | -3.74% | 387,468.62 | 420,942.55 | 499,885.54 |
| 2024/08/18 | 393,733.55 | +7,804.43 | +2.02% | 389,805.07 | 425,275.69 | 502,739.49 |
| 2024/08/17 | 385,929.12 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/16 | 382,454.47 | -13,779.71 | -3.48% | 392,291.33 | 437,035.91 | 508,016.77 |
| 2024/08/15 | 396,234.18 | +5,560.14 | +1.42% | 393,028.55 | 443,453.06 | 510,884.62 |
| 2024/08/14 | 390,674.04 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/13 | 391,847.24 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/12 | 400,246.72 | +14,106.15 | +3.65% | 384,157.63 | 462,255.49 | 518,939.07 |
| 2024/08/11 | 386,140.57 | +2,221.94 | +0.58% | 373,889.86 | 467,796.49 | 521,557.24 |
| 2024/08/10 | 383,918.63 | +2,146.19 | +0.56% | 369,678.18 | 474,024.56 | 524,494.54 |
| 2024/08/09 | 381,772.44 | +13,062.66 | +3.54% | 361,817.73 | 480,339.69 | 527,599.89 |
| 2024/08/08 | 368,709.78 | +19,801.89 | +5.68% | 369,725.28 | 486,341.16 | 530,570.72 |
| 2024/08/07 | 348,907.89 | -16,174.27 | -4.43% | 384,531.19 | 491,781.15 | 533,482.62 |
| 2024/08/06 | 365,082.16 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/05 | 344,616.36 | -76,693.87 | -18.20% | 427,178.17 | 502,892.53 | 539,639.66 |
| 2024/08/04 | 421,310.23 | -21,429.06 | -4.84% | 458,364.22 | 509,135.60 | 542,822.66 |
| 2024/08/03 | 442,739.29 | -10,946.98 | -2.41% | 476,340.80 | 512,366.53 | 545,056.83 |
| 2024/08/02 | 453,686.27 | -19,852.41 | -4.19% | 490,308.92 | 514,499.00 | 545,586.77 |
| 2024/08/01 | 473,538.68 | -27,007.93 | -5.40% | 500,051.33 | 515,579.98 | 545,931.59 |
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
