ETH/JPY 取引所：zaif
| 終値： | 368,335.00 | 前日比： |  | +21,965.00 (+6.34%) |
2024/09/20 21:28 更新
ETH/JPY (1分足)
| 安値： | 346,370.00 | 高値： | 368,410.00 |
| 始値： | 346,370.00 | 終値： | 368,335.00 |
2024/09/20 21:28 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +8.75% | 25日平均乖離率： | +6.60% | 75日平均乖離率： | -11.60% |
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 | ||||
| 2024/09/20 | 368,335.00 | +21,965.00 | +6.34% | 338,711.00 | 345,541.40 | 416,650.73 |
| 2024/09/19 | 346,370.00 | +19,570.00 | +5.99% | 332,918.00 | 346,508.00 | 418,113.07 |
| 2024/09/18 | 326,800.00 | -4,935.00 | -1.49% | 331,914.00 | 348,643.60 | 419,983.20 |
| 2024/09/17 | 331,735.00 | +11,420.00 | +3.57% | 333,270.00 | 351,490.60 | 422,027.27 |
| 2024/09/16 | 320,315.00 | -19,055.00 | -5.61% | 333,586.00 | 353,524.20 | 424,337.20 |
| 2024/09/15 | 339,370.00 | -1,980.00 | -0.58% | 334,244.00 | 355,938.40 | 427,204.27 |
| 2024/09/14 | 341,350.00 | +7,770.00 | +2.33% | 333,052.00 | 357,456.40 | 430,018.07 |
| 2024/09/13 | 333,580.00 | +265.00 | +0.08% | 330,189.00 | 358,919.80 | 432,934.40 |
| 2024/09/12 | 333,315.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/11 | 323,605.00 | -9,805.00 | -2.94% | 327,023.00 | 363,086.00 | 438,581.80 |
| 2024/09/10 | 333,410.00 | +6,375.00 | +1.95% | 328,632.00 | 365,595.00 | 441,608.53 |
| 2024/09/09 | 327,035.00 | +2,970.00 | +0.92% | 330,505.00 | 367,562.40 | 444,563.07 |
| 2024/09/08 | 324,065.00 | -2,935.00 | -0.90% | 335,815.00 | 370,293.00 | 447,449.07 |
| 2024/09/07 | 327,000.00 | -4,650.00 | -1.40% | 342,431.00 | 372,981.20 | 450,384.33 |
| 2024/09/06 | 331,650.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/05 | 342,775.00 | -10,810.00 | -3.06% | 356,442.00 | 378,316.80 | 456,069.00 |
| 2024/09/04 | 353,585.00 | -3,560.00 | -1.00% | 361,736.00 | 379,983.00 | 458,951.07 |
| 2024/09/03 | 357,145.00 | -12,000.00 | -3.25% | 364,098.00 | 381,234.60 | 461,687.27 |
| 2024/09/02 | 369,145.00 | +9,585.00 | +2.67% | 367,651.00 | 382,225.20 | 464,371.87 |
| 2024/09/01 | 359,560.00 | -9,685.00 | -2.62% | 366,834.00 | 382,147.40 | 466,900.07 |
| 2024/08/31 | 369,245.00 | +3,850.00 | +1.05% | 369,678.00 | 381,916.00 | 469,339.73 |
| 2024/08/30 | 365,395.00 | -9,515.00 | -2.54% | 374,329.00 | 381,946.20 | 471,831.13 |
| 2024/08/29 | 374,910.00 | +9,850.00 | +2.70% | 381,202.00 | 381,127.20 | 474,459.13 |
| 2024/08/28 | 365,060.00 | -8,720.00 | -2.33% | 385,815.00 | 383,068.40 | 476,950.40 |
| 2024/08/27 | 373,780.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/26 | 392,500.00 | -7,260.00 | -1.82% | 390,696.00 | 389,262.80 | 481,726.93 |
| 2024/08/25 | 399,760.00 | +1,785.00 | +0.45% | 387,660.00 | 392,638.00 | 484,057.87 |
| 2024/08/24 | 397,975.00 | +15,400.00 | +4.03% | 383,295.00 | 396,550.00 | 486,121.07 |
| 2024/08/23 | 382,575.00 | +1,905.00 | +0.50% | 379,156.00 | 401,102.80 | 488,540.47 |
| 2024/08/22 | 380,670.00 | +3,350.00 | +0.89% | 381,395.00 | 406,340.00 | 491,172.80 |
| 2024/08/21 | 377,320.00 | -615.00 | -0.16% | 382,527.00 | 411,157.20 | 493,861.80 |
| 2024/08/20 | 377,935.00 | +655.00 | +0.17% | 383,582.00 | 416,403.00 | 496,840.47 |
| 2024/08/19 | 377,280.00 | -16,490.00 | -4.19% | 387,055.00 | 421,125.60 | 499,814.33 |
| 2024/08/18 | 393,770.00 | +7,440.00 | +1.93% | 389,853.00 | 425,594.40 | 502,718.07 |
| 2024/08/17 | 386,330.00 | +3,735.00 | +0.98% | 389,499.00 | 430,958.00 | 505,295.80 |
| 2024/08/16 | 382,595.00 | -12,705.00 | -3.21% | 392,241.00 | 437,239.80 | 508,011.40 |
| 2024/08/15 | 395,300.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/14 | 391,270.00 | -730.00 | -0.19% | 390,523.00 | 449,909.00 | 513,608.40 |
| 2024/08/13 | 392,000.00 | -8,040.00 | -2.01% | 388,651.00 | 456,217.60 | 516,259.67 |
| 2024/08/12 | 400,040.00 | +15,610.00 | +4.06% | 383,691.00 | 462,329.60 | 518,926.33 |
| 2024/08/11 | 384,430.00 | -445.00 | -0.12% | 374,438.00 | 467,820.00 | 521,557.47 |
| 2024/08/10 | 384,875.00 | +2,965.00 | +0.78% | 371,552.00 | 474,095.40 | 524,547.87 |
| 2024/08/09 | 381,910.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/08 | 367,200.00 | +13,425.00 | +3.79% | 371,867.00 | 486,126.80 | 530,592.13 |
| 2024/08/07 | 353,775.00 | -16,225.00 | -4.39% | 386,847.00 | 491,691.80 | 533,560.80 |
| 2024/08/06 | 370,000.00 | +25,080.00 | +7.27% | 406,412.00 | 497,474.40 | 536,633.13 |
| 2024/08/05 | 344,920.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/04 | 423,440.00 | -18,660.00 | -4.22% | 458,316.00 | 508,639.40 | 542,799.33 |
| 2024/08/03 | 442,100.00 | -9,500.00 | -2.10% | 475,987.00 | 511,928.20 | 544,964.80 |
| 2024/08/02 | 451,600.00 | -25,280.00 | -5.30% | 490,268.00 | 514,066.00 | 545,502.80 |
| 2024/08/01 | 476,880.00 | -20,680.00 | -4.16% | 500,168.00 | 515,148.00 | 545,875.67 |
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
