ETH/JPY 取引所：zaif
| 終値： | 290,305.00 | 前日比： |  | -15,625.00 (-5.11%) |
2025/03/28 19:55 更新
ETH/JPY (1分足)
| 安値： | 284,000.00 | 高値： | 305,990.00 |
| 始値： | 305,990.00 | 終値： | 290,305.00 |
2025/03/28 19:55 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -4.94% | 25日平均乖離率： | -3.28% | 75日平均乖離率： | -26.58% |
過去データ(日足) 取引所：zaif
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/03/28 | 290,305.00 | -15,625.00 | -5.11% | 305,400.00 | 300,142.80 | 395,405.93 |
| 2025/03/27 | 305,930.00 | -40.00 | -0.01% | 307,296.00 | 302,505.20 | 398,418.73 |
| 2025/03/26 | 305,970.00 | -5,110.00 | -1.64% | 305,631.00 | 303,514.00 | 401,236.80 |
| 2025/03/25 | 311,080.00 | -2,635.00 | -0.84% | 302,747.00 | 304,335.40 | 404,051.80 |
| 2025/03/24 | 313,715.00 | +13,930.00 | +4.65% | 300,460.00 | 305,020.00 | 406,767.60 |
| 2025/03/23 | 299,785.00 | +2,180.00 | +0.73% | 298,642.00 | 306,297.40 | 409,703.27 |
| 2025/03/22 | 297,605.00 | +6,055.00 | +2.08% | 295,285.00 | 308,808.80 | 413,327.87 |
| 2025/03/21 | 291,550.00 | -8,095.00 | -2.70% | 292,477.00 | 311,122.20 | 417,079.80 |
| 2025/03/20 | 299,645.00 | -4,980.00 | -1.63% | 290,439.00 | 315,453.00 | 420,744.47 |
| 2025/03/19 | 304,625.00 | +21,625.00 | +7.64% | 287,887.00 | 320,023.20 | 424,326.53 |
| 2025/03/18 | 283,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/17 | 283,565.00 | +2,205.00 | +0.78% | 283,304.00 | 329,618.40 | 431,119.07 |
| 2025/03/16 | 281,360.00 | -5,525.00 | -1.93% | 282,788.00 | 334,643.60 | 434,338.20 |
| 2025/03/15 | 286,885.00 | +1,965.00 | +0.69% | 282,147.00 | 339,871.40 | 437,673.40 |
| 2025/03/14 | 284,920.00 | +5,130.00 | +1.83% | 284,142.00 | 344,705.40 | 440,781.60 |
| 2025/03/13 | 279,790.00 | -1,195.00 | -0.43% | 289,783.00 | 350,355.00 | 444,049.20 |
| 2025/03/12 | 280,985.00 | +2,830.00 | +1.02% | 298,674.00 | 355,626.00 | 447,395.07 |
| 2025/03/11 | 278,155.00 | -18,705.00 | -6.30% | 307,180.00 | 360,744.80 | 450,769.13 |
| 2025/03/10 | 296,860.00 | -16,265.00 | -5.19% | 317,407.00 | 366,264.60 | 454,074.13 |
| 2025/03/09 | 313,125.00 | -11,120.00 | -3.43% | 322,836.00 | 370,628.80 | 457,448.87 |
| 2025/03/08 | 324,245.00 | +730.00 | +0.23% | 322,943.00 | 374,085.40 | 460,493.87 |
| 2025/03/07 | 323,515.00 | -5,775.00 | -1.75% | 327,967.00 | 377,386.60 | 463,135.93 |
| 2025/03/06 | 329,290.00 | +5,285.00 | +1.63% | 329,494.00 | 380,551.00 | 465,702.40 |
| 2025/03/05 | 324,005.00 | +10,345.00 | +3.30% | 328,937.00 | 383,396.40 | 468,404.80 |
| 2025/03/04 | 313,660.00 | -35,705.00 | -10.22% | 329,775.00 | 386,424.20 | 471,087.27 |
| 2025/03/03 | 349,365.00 | +18,215.00 | +5.50% | 336,173.00 | 390,893.60 | 474,598.47 |
| 2025/03/02 | 331,150.00 | +4,645.00 | +1.42% | 338,814.00 | 393,780.60 | 477,826.60 |
| 2025/03/01 | 326,505.00 | -1,690.00 | -0.51% | 343,672.00 | 397,621.80 | 481,636.13 |
| 2025/02/28 | 328,195.00 | -17,455.00 | -5.05% | 358,335.00 | 401,968.60 | 485,321.93 |
| 2025/02/27 | 345,650.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/26 | 362,570.00 | +7,130.00 | +2.01% | 388,081.00 | 410,610.40 | 492,305.87 |
| 2025/02/25 | 355,440.00 | -44,380.00 | -11.10% | 399,333.00 | 416,267.60 | 495,503.53 |
| 2025/02/24 | 399,820.00 | -14,080.00 | -3.40% | 410,084.00 | 422,699.40 | 498,793.67 |
| 2025/02/23 | 413,900.00 | +5,225.00 | +1.28% | 412,531.00 | 426,746.60 | 501,066.73 |
| 2025/02/22 | 408,675.00 | -10,155.00 | -2.42% | 411,298.00 | 429,430.60 | 503,001.47 |
| 2025/02/21 | 418,830.00 | +9,635.00 | +2.35% | 414,795.00 | 432,839.80 | 505,439.13 |
| 2025/02/20 | 409,195.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/19 | 412,055.00 | +4,320.00 | +1.06% | 413,294.00 | 439,924.20 | 510,360.53 |
| 2025/02/18 | 407,735.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/17 | 426,160.00 | +14,595.00 | +3.55% | 413,759.00 | 449,089.60 | 515,258.27 |
| 2025/02/16 | 411,565.00 | +2,610.00 | +0.64% | 408,435.00 | 452,483.20 | 517,164.00 |
| 2025/02/15 | 408,955.00 | -7,195.00 | -1.73% | 407,477.00 | 456,580.60 | 518,769.53 |
| 2025/02/14 | 416,150.00 | +10,185.00 | +2.51% | 406,211.00 | 460,761.80 | 520,627.47 |
| 2025/02/13 | 405,965.00 | +6,425.00 | +1.61% | 403,066.00 | 464,995.80 | 522,478.80 |
| 2025/02/12 | 399,540.00 | -7,235.00 | -1.78% | 401,813.00 | 469,482.80 | 524,384.67 |
| 2025/02/11 | 406,775.00 | +4,150.00 | +1.03% | 406,984.00 | 474,246.00 | 526,339.13 |
| 2025/02/10 | 402,625.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/09 | 400,425.00 | +725.00 | +0.18% | 414,848.00 | 483,875.80 | 529,885.07 |
| 2025/02/08 | 399,700.00 | -25,695.00 | -6.04% | 421,798.00 | 488,595.60 | 531,424.47 |
| 2025/02/07 | 425,395.00 | +3,855.00 | +0.91% | 423,685.00 | 492,822.40 | 533,088.27 |
| 2025/02/06 | 421,540.00 | -5,640.00 | -1.32% | 434,757.00 | 495,181.40 | 534,307.47 |
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
