ETH/JPY 取引所：zaif
| 終値： | 260,305.00 | 前日比： |  | -695.00 (-0.27%) |
2025/04/26 11:44 更新
ETH/JPY (1分足)
| 安値： | 256,950.00 | 高値： | 263,235.00 |
| 始値： | 261,000.00 | 終値： | 260,305.00 |
2025/04/26 11:44 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +2.95% | 25日平均乖離率： | +8.29% | 75日平均乖離率： | -14.24% |
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 | ||||
| 2025/04/26 | 260,305.00 | -695.00 | -0.27% | 252,835.00 | 240,382.60 | 303,522.33 |
| 2025/04/25 | 261,000.00 | +8,390.00 | +3.32% | 246,830.00 | 241,234.00 | 305,419.93 |
| 2025/04/24 | 252,610.00 | -2,580.00 | -1.01% | 239,767.00 | 241,869.80 | 307,278.93 |
| 2025/04/23 | 255,190.00 | +20,120.00 | +8.56% | 234,939.00 | 242,708.80 | 309,240.13 |
| 2025/04/22 | 235,070.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/21 | 230,280.00 | +4,595.00 | +2.04% | 226,976.00 | 245,701.60 | 313,995.80 |
| 2025/04/20 | 225,685.00 | -2,785.00 | -1.22% | 226,385.00 | 248,727.60 | 316,621.13 |
| 2025/04/19 | 228,470.00 | +1,925.00 | +0.85% | 227,806.00 | 251,939.00 | 319,414.33 |
| 2025/04/18 | 226,545.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 223,900.00 | -3,425.00 | -1.51% | 230,433.00 | 258,730.20 | 325,212.67 |
| 2025/04/16 | 227,325.00 | -5,465.00 | -2.35% | 232,931.00 | 261,765.60 | 328,947.33 |
| 2025/04/15 | 232,790.00 | -7,535.00 | -3.14% | 232,132.00 | 264,576.80 | 332,799.47 |
| 2025/04/14 | 240,325.00 | +12,500.00 | +5.49% | 231,171.00 | 266,927.20 | 336,375.60 |
| 2025/04/13 | 227,825.00 | -8,565.00 | -3.62% | 225,787.00 | 269,300.00 | 339,584.60 |
| 2025/04/12 | 236,390.00 | +13,060.00 | +5.85% | 225,479.00 | 272,372.00 | 343,132.33 |
| 2025/04/11 | 223,330.00 | -4,655.00 | -2.04% | 224,389.00 | 274,236.40 | 346,478.20 |
| 2025/04/10 | 227,985.00 | +14,580.00 | +6.83% | 231,359.00 | 276,645.80 | 350,404.53 |
| 2025/04/09 | 213,405.00 | -12,880.00 | -5.69% | 238,312.00 | 278,780.80 | 354,256.67 |
| 2025/04/08 | 226,285.00 | -4,655.00 | -2.02% | 247,772.00 | 281,720.00 | 358,505.00 |
| 2025/04/07 | 230,940.00 | -27,240.00 | -10.55% | 254,773.00 | 284,065.40 | 362,301.20 |
| 2025/04/06 | 258,180.00 | -4,570.00 | -1.74% | 264,782.00 | 286,019.40 | 366,075.33 |
| 2025/04/05 | 262,750.00 | +2,045.00 | +0.78% | 269,464.00 | 286,931.60 | 369,479.40 |
| 2025/04/04 | 260,705.00 | -585.00 | -0.22% | 272,293.00 | 287,547.80 | 372,936.07 |
| 2025/04/03 | 261,290.00 | -19,695.00 | -7.01% | 274,869.00 | 288,994.00 | 376,368.53 |
| 2025/04/02 | 280,985.00 | -605.00 | -0.21% | 278,498.00 | 291,067.40 | 379,799.60 |
| 2025/04/01 | 281,590.00 | +4,695.00 | +1.70% | 279,430.00 | 292,797.80 | 383,194.20 |
| 2025/03/31 | 276,895.00 | +3,310.00 | +1.21% | 284,298.00 | 294,474.80 | 386,300.53 |
| 2025/03/30 | 273,585.00 | -5,850.00 | -2.09% | 290,113.00 | 296,570.60 | 389,520.87 |
| 2025/03/29 | 279,435.00 | -6,210.00 | -2.17% | 297,612.00 | 298,587.40 | 392,611.33 |
| 2025/03/28 | 285,645.00 | -20,285.00 | -6.63% | 304,468.00 | 299,956.40 | 395,343.80 |
| 2025/03/27 | 305,930.00 | -40.00 | -0.01% | 307,296.00 | 302,505.20 | 398,418.73 |
| 2025/03/26 | 305,970.00 | -5,110.00 | -1.64% | 305,631.00 | 303,514.00 | 401,236.80 |
| 2025/03/25 | 311,080.00 | -2,635.00 | -0.84% | 302,747.00 | 304,335.40 | 404,051.80 |
| 2025/03/24 | 313,715.00 | +13,930.00 | +4.65% | 300,460.00 | 305,020.00 | 406,767.60 |
| 2025/03/23 | 299,785.00 | +2,180.00 | +0.73% | 298,642.00 | 306,297.40 | 409,703.27 |
| 2025/03/22 | 297,605.00 | +6,055.00 | +2.08% | 295,285.00 | 308,808.80 | 413,327.87 |
| 2025/03/21 | 291,550.00 | -8,095.00 | -2.70% | 292,477.00 | 311,122.20 | 417,079.80 |
| 2025/03/20 | 299,645.00 | -4,980.00 | -1.63% | 290,439.00 | 315,453.00 | 420,744.47 |
| 2025/03/19 | 304,625.00 | +21,625.00 | +7.64% | 287,887.00 | 320,023.20 | 424,326.53 |
| 2025/03/18 | 283,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/17 | 283,565.00 | +2,205.00 | +0.78% | 283,304.00 | 329,618.40 | 431,119.07 |
| 2025/03/16 | 281,360.00 | -5,525.00 | -1.93% | 282,788.00 | 334,643.60 | 434,338.20 |
| 2025/03/15 | 286,885.00 | +1,965.00 | +0.69% | 282,147.00 | 339,871.40 | 437,673.40 |
| 2025/03/14 | 284,920.00 | +5,130.00 | +1.83% | 284,142.00 | 344,705.40 | 440,781.60 |
| 2025/03/13 | 279,790.00 | -1,195.00 | -0.43% | 289,783.00 | 350,355.00 | 444,049.20 |
| 2025/03/12 | 280,985.00 | +2,830.00 | +1.02% | 298,674.00 | 355,626.00 | 447,395.07 |
| 2025/03/11 | 278,155.00 | -18,705.00 | -6.30% | 307,180.00 | 360,744.80 | 450,769.13 |
| 2025/03/10 | 296,860.00 | -16,265.00 | -5.19% | 317,407.00 | 366,264.60 | 454,074.13 |
| 2025/03/09 | 313,125.00 | -11,120.00 | -3.43% | 322,836.00 | 370,628.80 | 457,448.87 |
| 2025/03/08 | 324,245.00 | +730.00 | +0.23% | 322,943.00 | 374,085.40 | 460,493.87 |
| 2025/03/07 | 323,515.00 | -5,775.00 | -1.75% | 327,967.00 | 377,386.60 | 463,135.93 |
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
