ETH/JPY 取引所：zaif
| 終値： | 515,000.00 | 前日比： |  | -7,000.00 (-1.34%) |
2025/01/21 21:09 更新
ETH/JPY (1分足)
| 安値： | 500,900.00 | 高値： | 527,210.00 |
| 始値： | 522,000.00 | 終値： | 515,000.00 |
2025/01/21 21:09 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.32% | 25日平均乖離率： | -2.84% | 75日平均乖離率： | -3.83% |
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 | ||||
| 2025/01/21 | 515,000.00 | -7,000.00 | -1.34% | 521,868.00 | 530,039.20 | 535,489.47 |
| 2025/01/20 | 522,000.00 | +3,860.00 | +0.75% | 521,781.00 | 530,800.80 | 534,367.60 |
| 2025/01/19 | 518,140.00 | -480.00 | -0.09% | 521,065.00 | 530,962.00 | 532,767.60 |
| 2025/01/18 | 518,620.00 | -16,960.00 | -3.17% | 518,511.00 | 532,235.00 | 530,880.67 |
| 2025/01/17 | 535,580.00 | +21,015.00 | +4.08% | 511,661.00 | 533,150.20 | 528,936.60 |
| 2025/01/16 | 514,565.00 | -3,855.00 | -0.74% | 507,798.00 | 532,623.00 | 526,768.87 |
| 2025/01/15 | 518,420.00 | +13,050.00 | +2.58% | 508,342.00 | 532,680.40 | 525,006.33 |
| 2025/01/14 | 505,370.00 | +21,000.00 | +4.34% | 508,077.00 | 533,222.40 | 523,360.80 |
| 2025/01/13 | 484,370.00 | -31,895.00 | -6.18% | 509,956.00 | 534,015.20 | 521,836.87 |
| 2025/01/12 | 516,265.00 | -1,020.00 | -0.20% | 519,860.00 | 537,720.40 | 520,891.93 |
| 2025/01/11 | 517,285.00 | +190.00 | +0.04% | 530,933.00 | 540,728.80 | 519,384.40 |
| 2025/01/10 | 517,095.00 | +2,330.00 | +0.45% | 543,276.00 | 544,712.00 | 517,664.60 |
| 2025/01/09 | 514,765.00 | -19,125.00 | -3.58% | 553,137.00 | 548,145.80 | 515,828.27 |
| 2025/01/08 | 533,890.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/07 | 571,630.00 | -7,370.00 | -1.27% | 567,066.00 | 554,105.20 | 511,965.60 |
| 2025/01/06 | 579,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/05 | 566,400.00 | -1,900.00 | -0.33% | 551,353.00 | 556,263.80 | 506,992.53 |
| 2025/01/04 | 568,300.00 | +18,300.00 | +3.33% | 544,373.00 | 556,419.80 | 504,740.53 |
| 2025/01/03 | 550,000.00 | +2,935.00 | +0.54% | 534,713.00 | 556,048.00 | 502,509.13 |
| 2025/01/02 | 547,065.00 | +22,065.00 | +4.20% | 530,711.00 | 557,708.00 | 500,569.20 |
| 2025/01/01 | 525,000.00 | -6,500.00 | -1.22% | 527,444.00 | 559,710.60 | 498,563.87 |
| 2024/12/31 | 531,500.00 | +11,500.00 | +2.21% | 529,252.00 | 562,710.60 | 496,807.87 |
| 2024/12/30 | 520,000.00 | -9,990.00 | -1.88% | 528,158.00 | 565,253.20 | 494,933.60 |
| 2024/12/29 | 529,990.00 | -740.00 | -0.14% | 534,151.00 | 568,135.40 | 493,195.20 |
| 2024/12/28 | 530,730.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/27 | 534,040.00 | +8,010.00 | +1.52% | 534,787.00 | 569,749.40 | 489,392.53 |
| 2024/12/26 | 526,030.00 | -23,935.00 | -4.35% | 531,179.00 | 570,319.80 | 487,136.07 |
| 2024/12/25 | 549,965.00 | +8,465.00 | +1.56% | 532,367.00 | 571,478.60 | 485,024.93 |
| 2024/12/24 | 541,500.00 | +19,100.00 | +3.66% | 527,412.00 | 571,436.20 | 482,522.73 |
| 2024/12/23 | 522,400.00 | +6,400.00 | +1.24% | 534,512.00 | 571,621.20 | 480,016.80 |
| 2024/12/22 | 516,000.00 | -15,970.00 | -3.00% | 548,327.00 | 572,414.00 | 477,873.47 |
| 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 |
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
