ETH/JPY 取引所：zaif
| 終値： | 532,575.00 | 前日比： |  | +605.00 (+0.11%) |
2024/12/22 00:40 更新
ETH/JPY (1分足)
| 安値： | 529,460.00 | 高値： | 532,575.00 |
| 始値： | 529,460.00 | 終値： | 532,575.00 |
2024/12/22 00:40 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -3.46% | 25日平均乖離率： | -7.07% | 75日平均乖離率： | +11.40% |
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 | ||||
| 2024/12/22 | 532,575.00 | +605.00 | +0.11% | 551,642.00 | 573,077.00 | 478,094.47 |
| 2024/12/21 | 531,970.00 | +6,780.00 | +1.29% | 568,500.00 | 573,099.00 | 475,824.87 |
| 2024/12/20 | 525,190.00 | -51,810.00 | -8.98% | 582,694.00 | 572,455.40 | 473,693.40 |
| 2024/12/19 | 577,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/18 | 591,475.00 | -25,390.00 | -4.12% | 601,784.00 | 570,020.60 | 468,661.13 |
| 2024/12/17 | 616,865.00 | +13,925.00 | +2.31% | 603,968.00 | 567,853.20 | 465,462.27 |
| 2024/12/16 | 602,940.00 | +3,700.00 | +0.62% | 601,035.00 | 563,567.80 | 461,801.53 |
| 2024/12/15 | 599,240.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/14 | 598,400.00 | -3,995.00 | -0.66% | 586,460.00 | 555,392.00 | 455,504.40 |
| 2024/12/13 | 602,395.00 | +195.00 | +0.03% | 585,080.00 | 550,636.20 | 452,506.73 |
| 2024/12/12 | 602,200.00 | +31,900.00 | +5.59% | 584,027.00 | 545,590.20 | 449,519.13 |
| 2024/12/11 | 570,300.00 | +11,295.00 | +2.02% | 583,587.00 | 540,489.60 | 446,571.00 |
| 2024/12/10 | 559,005.00 | -32,495.00 | -5.49% | 588,540.00 | 537,081.60 | 444,113.47 |
| 2024/12/09 | 591,500.00 | -5,630.00 | -0.94% | 595,150.00 | 533,852.00 | 441,718.67 |
| 2024/12/08 | 597,130.00 | -2,870.00 | -0.48% | 590,668.00 | 529,736.00 | 438,879.20 |
| 2024/12/07 | 600,000.00 | +4,935.00 | +0.83% | 577,638.00 | 526,358.00 | 435,935.93 |
| 2024/12/06 | 595,065.00 | +3,010.00 | +0.51% | 567,298.00 | 522,690.00 | 433,005.87 |
| 2024/12/05 | 592,055.00 | +22,965.00 | +4.04% | 559,285.00 | 518,483.80 | 429,981.07 |
| 2024/12/04 | 569,090.00 | +37,110.00 | +6.98% | 550,655.00 | 514,300.80 | 426,997.47 |
| 2024/12/03 | 531,980.00 | -16,320.00 | -2.98% | 546,062.00 | 510,057.20 | 424,309.47 |
| 2024/12/02 | 548,300.00 | -6,700.00 | -1.21% | 548,110.00 | 506,679.80 | 421,834.67 |
| 2024/12/01 | 555,000.00 | +6,095.00 | +1.11% | 545,075.00 | 501,982.20 | 418,881.33 |
| 2024/11/30 | 548,905.00 | +2,780.00 | +0.51% | 537,251.00 | 495,862.20 | 415,904.47 |
| 2024/11/29 | 546,125.00 | +3,905.00 | +0.72% | 532,367.00 | 488,970.80 | 412,856.60 |
| 2024/11/28 | 542,220.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/27 | 533,125.00 | +17,245.00 | +3.34% | 525,523.00 | 475,269.60 | 407,421.60 |
| 2024/11/26 | 515,880.00 | -8,605.00 | -1.64% | 520,844.00 | 469,239.60 | 404,761.00 |
| 2024/11/25 | 524,485.00 | +7,650.00 | +1.48% | 520,482.00 | 464,404.60 | 402,326.80 |
| 2024/11/24 | 516,835.00 | -20,455.00 | -3.81% | 512,328.00 | 459,068.20 | 399,648.40 |
| 2024/11/23 | 537,290.00 | +27,560.00 | +5.41% | 504,862.00 | 454,934.80 | 397,202.73 |
| 2024/11/22 | 509,730.00 | -4,340.00 | -0.84% | 492,653.00 | 449,571.20 | 394,399.33 |
| 2024/11/21 | 514,070.00 | +30,355.00 | +6.28% | 485,644.00 | 444,714.00 | 391,923.80 |
| 2024/11/20 | 483,715.00 | +4,210.00 | +0.88% | 479,850.00 | 439,326.00 | 389,429.53 |
| 2024/11/19 | 479,505.00 | +3,260.00 | +0.68% | 478,760.00 | 434,899.80 | 387,402.00 |
| 2024/11/18 | 476,245.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/17 | 474,685.00 | -10,415.00 | -2.15% | 487,866.00 | 427,465.60 | 383,943.47 |
| 2024/11/16 | 485,100.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/15 | 478,265.00 | -10,335.00 | -2.12% | 495,551.00 | 420,720.20 | 380,830.20 |
| 2024/11/14 | 488,600.00 | -24,080.00 | -4.70% | 497,394.00 | 417,627.40 | 379,247.47 |
| 2024/11/13 | 512,680.00 | +4,380.00 | +0.86% | 492,274.00 | 414,263.60 | 377,656.07 |
| 2024/11/12 | 508,300.00 | +18,390.00 | +3.75% | 479,247.00 | 409,623.00 | 375,692.27 |
| 2024/11/11 | 489,910.00 | +2,430.00 | +0.50% | 463,759.00 | 405,023.00 | 373,913.73 |
| 2024/11/10 | 487,480.00 | +24,480.00 | +5.29% | 446,177.00 | 401,063.80 | 372,249.07 |
| 2024/11/09 | 463,000.00 | +15,455.00 | +3.45% | 424,005.00 | 397,149.40 | 370,733.07 |
| 2024/11/08 | 447,545.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/07 | 430,860.00 | +28,860.00 | +7.18% | 391,059.00 | 391,748.40 | 369,155.93 |
| 2024/11/06 | 402,000.00 | +25,380.00 | +6.74% | 381,362.00 | 389,106.20 | 368,717.47 |
| 2024/11/05 | 376,620.00 | +3,805.00 | +1.02% | 379,963.00 | 387,734.00 | 368,458.47 |
| 2024/11/04 | 372,815.00 | -185.00 | -0.05% | 382,854.00 | 387,161.20 | 368,512.47 |
| 2024/11/03 | 373,000.00 | -9,375.00 | -2.45% | 390,991.00 | 386,390.80 | 368,572.53 |
| 2024/11/02 | 382,375.00 | -12,630.00 | -3.20% | 397,031.00 | 385,936.80 | 368,638.33 |
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
