ETH/JPY 取引所：zaif
| 終値： | 404,500.00 | 前日比： |  | -14,330.00 (-3.42%) |
2025/02/22 18:20 更新
ETH/JPY (1分足)
| 安値： | 392,130.00 | 高値： | 422,825.00 |
| 始値： | 419,295.00 | 終値： | 404,500.00 |
2025/02/22 18:20 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.45% | 25日平均乖離率： | -5.77% | 75日平均乖離率： | -19.57% |
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 | ||||
| 2025/02/22 | 404,500.00 | -14,330.00 | -3.42% | 410,463.00 | 429,263.60 | 502,945.80 |
| 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 |
| 2025/02/05 | 427,180.00 | -7,995.00 | -1.84% | 451,249.00 | 498,970.40 | 535,850.80 |
| 2025/02/04 | 435,175.00 | +26,040.00 | +6.36% | 469,060.00 | 502,574.60 | 536,951.47 |
| 2025/02/03 | 409,135.00 | -71,620.00 | -14.90% | 482,225.00 | 505,851.40 | 538,003.40 |
| 2025/02/02 | 480,755.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/01 | 504,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/31 | 516,235.00 | +15,235.00 | +3.04% | 495,894.00 | 514,907.20 | 538,611.07 |
| 2025/01/30 | 501,000.00 | +20,000.00 | +4.16% | 496,208.00 | 517,417.80 | 538,057.07 |
| 2025/01/29 | 481,000.00 | -12,905.00 | -2.61% | 499,387.00 | 520,033.80 | 537,845.07 |
| 2025/01/28 | 493,905.00 | +6,575.00 | +1.35% | 509,593.00 | 523,525.80 | 537,808.60 |
| 2025/01/27 | 487,330.00 | -30,475.00 | -5.89% | 513,012.00 | 525,769.60 | 537,737.87 |
| 2025/01/26 | 517,805.00 | +910.00 | +0.18% | 518,346.00 | 528,159.00 | 538,075.87 |
| 2025/01/25 | 516,895.00 | -15,135.00 | -2.84% | 517,482.00 | 528,446.80 | 537,949.13 |
| 2025/01/24 | 532,030.00 | +21,030.00 | +4.12% | 518,503.00 | 529,031.00 | 537,589.33 |
| 2025/01/23 | 511,000.00 | -3,000.00 | -0.58% | 515,725.00 | 528,549.80 | 536,995.33 |
| 2025/01/22 | 514,000.00 | +515.00 | +0.10% | 517,249.00 | 529,309.40 | 536,355.33 |
| 2025/01/21 | 513,485.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 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 |
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
