ETH/JPY 取引所：zaif
| 終値： | 618,480.00 | 前日比： |  | -2,565.00 (-0.41%) |
2025/08/20 17:12 更新
ETH/JPY (1分足)
| 安値： | 600,080.00 | 高値： | 625,810.00 |
| 始値： | 621,100.00 | 終値： | 618,480.00 |
2025/08/20 17:12 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -3.36% | 25日平均乖離率： | +3.88% | 75日平均乖離率： | +31.12% |
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 | ||||
| 2025/08/20 | 618,480.00 | -2,565.00 | -0.41% | 639,993.00 | 595,404.20 | 471,696.93 |
| 2025/08/19 | 621,045.00 | -17,955.00 | -2.81% | 649,137.00 | 592,645.60 | 468,323.40 |
| 2025/08/18 | 639,000.00 | -30,240.00 | -4.52% | 662,768.00 | 589,353.60 | 464,996.13 |
| 2025/08/17 | 669,240.00 | +17,040.00 | +2.61% | 672,476.00 | 585,459.40 | 461,501.47 |
| 2025/08/16 | 652,200.00 | -12,000.00 | -1.81% | 669,228.00 | 579,834.20 | 457,662.47 |
| 2025/08/15 | 664,200.00 | -25,000.00 | -3.63% | 664,781.00 | 575,305.00 | 453,789.13 |
| 2025/08/14 | 689,200.00 | +1,660.00 | +0.24% | 655,893.00 | 571,332.80 | 449,771.60 |
| 2025/08/13 | 687,540.00 | +34,540.00 | +5.29% | 640,809.00 | 565,972.80 | 445,475.73 |
| 2025/08/12 | 653,000.00 | +23,035.00 | +3.66% | 620,102.00 | 559,493.40 | 441,317.73 |
| 2025/08/11 | 629,965.00 | +10,205.00 | +1.65% | 601,095.00 | 554,611.00 | 437,752.40 |
| 2025/08/10 | 619,760.00 | +5,980.00 | +0.97% | 582,142.00 | 549,729.40 | 434,430.07 |
| 2025/08/09 | 613,780.00 | +29,775.00 | +5.10% | 563,569.00 | 544,247.80 | 431,266.27 |
| 2025/08/08 | 584,005.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/07 | 557,965.00 | +22,765.00 | +4.25% | 534,659.00 | 531,852.40 | 424,940.40 |
| 2025/08/06 | 535,200.00 | +8,305.00 | +1.58% | 525,688.00 | 527,037.00 | 422,371.40 |
| 2025/08/05 | 526,895.00 | -10,510.00 | -1.96% | 526,650.00 | 522,861.40 | 420,181.07 |
| 2025/08/04 | 537,405.00 | +21,575.00 | +4.18% | 534,529.00 | 519,359.20 | 418,259.80 |
| 2025/08/03 | 515,830.00 | +2,720.00 | +0.53% | 539,890.00 | 514,171.00 | 415,971.93 |
| 2025/08/02 | 513,110.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/01 | 540,010.00 | -26,280.00 | -4.64% | 559,819.00 | 503,482.20 | 411,769.53 |
| 2025/07/31 | 566,290.00 | +2,080.00 | +0.37% | 563,455.00 | 496,658.40 | 409,541.87 |
| 2025/07/30 | 564,210.00 | +125.00 | +0.02% | 560,100.00 | 488,757.20 | 406,818.20 |
| 2025/07/29 | 564,085.00 | -415.00 | -0.07% | 555,007.00 | 480,728.60 | 404,323.13 |
| 2025/07/28 | 564,500.00 | +6,310.00 | +1.13% | 550,519.00 | 472,671.80 | 401,666.60 |
| 2025/07/27 | 558,190.00 | +8,675.00 | +1.58% | 543,341.00 | 465,199.20 | 399,191.80 |
| 2025/07/26 | 549,515.00 | +10,770.00 | +2.00% | 539,497.00 | 457,088.40 | 396,761.27 |
| 2025/07/25 | 538,745.00 | -2,900.00 | -0.54% | 542,573.00 | 448,987.80 | 394,397.07 |
| 2025/07/24 | 541,645.00 | +13,035.00 | +2.47% | 545,864.00 | 441,551.20 | 392,051.40 |
| 2025/07/23 | 528,610.00 | -10,360.00 | -1.92% | 542,646.00 | 433,996.40 | 389,540.47 |
| 2025/07/22 | 538,970.00 | -25,925.00 | -4.59% | 543,112.00 | 426,893.60 | 386,927.73 |
| 2025/07/21 | 564,895.00 | +9,695.00 | +1.75% | 536,903.00 | 419,437.60 | 383,595.33 |
| 2025/07/20 | 555,200.00 | +29,645.00 | +5.64% | 520,468.00 | 410,951.80 | 379,563.80 |
| 2025/07/19 | 525,555.00 | -5,385.00 | -1.01% | 497,808.00 | 402,871.80 | 375,547.80 |
| 2025/07/18 | 530,940.00 | +23,015.00 | +4.53% | 481,897.00 | 395,899.20 | 372,025.07 |
| 2025/07/17 | 507,925.00 | +25,205.00 | +5.22% | 463,225.00 | 388,131.00 | 368,499.87 |
| 2025/07/16 | 482,720.00 | +40,820.00 | +9.24% | 447,802.00 | 380,605.40 | 365,287.53 |
| 2025/07/15 | 441,900.00 | -4,100.00 | -0.92% | 439,126.00 | 375,507.80 | 362,416.67 |
| 2025/07/14 | 446,000.00 | +8,420.00 | +1.92% | 432,286.00 | 372,417.60 | 360,113.93 |
| 2025/07/13 | 437,580.00 | +6,770.00 | +1.57% | 420,286.00 | 369,191.60 | 357,534.07 |
| 2025/07/12 | 430,810.00 | -8,530.00 | -1.94% | 407,914.00 | 366,188.60 | 355,163.13 |
| 2025/07/11 | 439,340.00 | +31,640.00 | +7.76% | 395,635.00 | 363,862.60 | 352,859.07 |
| 2025/07/10 | 407,700.00 | +21,700.00 | +5.62% | 381,519.00 | 361,459.00 | 350,454.13 |
| 2025/07/09 | 386,000.00 | +10,280.00 | +2.74% | 372,678.00 | 359,887.20 | 348,466.13 |
| 2025/07/08 | 375,720.00 | +6,305.00 | +1.71% | 368,011.00 | 359,099.00 | 346,799.47 |
| 2025/07/07 | 369,415.00 | +655.00 | +0.18% | 368,404.00 | 358,708.20 | 345,158.00 |
| 2025/07/06 | 368,760.00 | +5,265.00 | +1.45% | 365,605.00 | 359,833.60 | 343,635.00 |
| 2025/07/05 | 363,495.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/04 | 362,665.00 | -15,020.00 | -3.98% | 359,120.00 | 362,661.00 | 340,076.27 |
| 2025/07/03 | 377,685.00 | +22,265.00 | +6.26% | 357,142.00 | 362,792.80 | 338,249.87 |
| 2025/07/02 | 355,420.00 | +8,420.00 | +2.43% | 351,813.00 | 362,219.00 | 336,260.33 |
| 2025/07/01 | 347,000.00 | -5,830.00 | -1.65% | 351,243.00 | 362,598.20 | 334,542.00 |
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
