ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 529,341.50 | 前日比： |  | -2,173.50 (-0.41%) |
2024/12/22 01:24 更新
ETH/JPY (1分足)
| 安値： | 528,091.00 | 高値： | 531,386.50 |
| 始値： | 529,783.00 | 終値： | 529,341.50 |
2024/12/22 01:24 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -3.96% | 25日平均乖離率： | -7.70% | 75日平均乖離率： | +10.61% |
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 | ||||
| 2024/12/22 | 529,341.50 | -2,173.50 | -0.41% | 551,168.20 | 573,522.52 | 478,571.41 |
| 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 |
| 2024/12/01 | 556,965.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/30 | 549,888.00 | +7,174.50 | +1.32% | 537,044.70 | 496,362.52 | 416,683.04 |
| 2024/11/29 | 542,713.50 | +990.00 | +0.18% | 532,394.80 | 489,391.20 | 413,704.44 |
| 2024/11/28 | 541,723.50 | +7,850.00 | +1.47% | 526,977.20 | 482,574.88 | 411,038.25 |
| 2024/11/27 | 533,873.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/26 | 517,025.00 | -9,613.50 | -1.83% | 522,383.80 | 469,769.90 | 405,748.81 |
| 2024/11/25 | 526,638.50 | +11,013.00 | +2.14% | 521,959.30 | 464,772.36 | 403,375.31 |
| 2024/11/24 | 515,625.50 | -26,944.00 | -4.97% | 513,517.30 | 459,435.76 | 400,745.73 |
| 2024/11/23 | 542,569.50 | +32,509.00 | +6.37% | 506,948.70 | 455,432.46 | 398,394.97 |
| 2024/11/22 | 510,060.50 | -4,842.00 | -0.94% | 493,997.20 | 449,877.08 | 395,645.39 |
| 2024/11/21 | 514,902.50 | +30,474.00 | +6.29% | 487,113.70 | 444,900.50 | 393,214.58 |
| 2024/11/20 | 484,428.50 | +1,646.00 | +0.34% | 482,041.90 | 439,482.42 | 390,783.66 |
| 2024/11/19 | 482,782.50 | +4,970.50 | +1.04% | 480,253.40 | 435,193.50 | 388,817.69 |
| 2024/11/18 | 477,812.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/17 | 475,643.00 | -13,900.50 | -2.84% | 488,279.70 | 427,607.62 | 385,375.42 |
| 2024/11/16 | 489,543.50 | +14,057.50 | +2.96% | 494,159.50 | 424,284.16 | 383,801.62 |
| 2024/11/15 | 475,486.00 | -11,366.00 | -2.33% | 494,027.70 | 420,617.74 | 382,220.28 |
| 2024/11/14 | 486,852.00 | -27,022.00 | -5.26% | 496,923.30 | 417,701.30 | 380,680.01 |
| 2024/11/13 | 513,874.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/12 | 505,042.00 | +16,157.50 | +3.31% | 479,238.90 | 409,779.56 | 377,058.76 |
| 2024/11/11 | 488,884.50 | -1,079.50 | -0.22% | 463,533.80 | 405,415.90 | 375,315.35 |
| 2024/11/10 | 489,964.00 | +23,744.50 | +5.09% | 446,739.00 | 401,443.80 | 373,634.41 |
| 2024/11/09 | 466,219.50 | +20,135.00 | +4.51% | 423,867.20 | 397,386.56 | 372,117.06 |
| 2024/11/08 | 446,084.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/07 | 426,516.50 | +21,606.00 | +5.34% | 390,665.70 | 391,963.68 | 370,522.08 |
| 2024/11/06 | 404,910.50 | +29,305.50 | +7.80% | 381,658.70 | 389,566.56 | 370,157.21 |
| 2024/11/05 | 375,605.00 | +3,299.50 | +0.89% | 379,093.90 | 388,065.42 | 369,893.60 |
| 2024/11/04 | 372,305.50 | -1,685.50 | -0.45% | 382,617.60 | 387,541.46 | 370,001.59 |
| 2024/11/03 | 373,991.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/02 | 381,481.50 | -10,605.00 | -2.70% | 397,203.90 | 386,326.14 | 370,125.35 |
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
