ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 527,014.50 | 前日比： |  | -1,903.50 (-0.36%) |
2025/07/24 16:58 更新
ETH/JPY (1分足)
| 安値： | 515,018.00 | 高値： | 535,505.00 |
| 始値： | 529,934.00 | 終値： | 527,014.50 |
2025/07/24 16:58 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -3.27% | 25日平均乖離率： | +19.16% | 75日平均乖離率： | +34.18% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/07/24 | 527,014.50 | -1,903.50 | -0.36% | 544,811.40 | 442,264.66 | 392,753.01 |
| 2025/07/23 | 528,918.00 | -13,155.50 | -2.43% | 544,855.90 | 435,328.06 | 390,449.11 |
| 2025/07/22 | 542,073.50 | -24,677.50 | -4.35% | 545,495.80 | 428,254.34 | 387,864.09 |
| 2025/07/21 | 566,751.00 | +7,451.00 | +1.33% | 539,193.40 | 420,639.40 | 384,499.75 |
| 2025/07/20 | 559,300.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/19 | 527,237.00 | -4,880.50 | -0.92% | 499,261.20 | 403,964.56 | 376,360.04 |
| 2025/07/18 | 532,117.50 | +21,556.00 | +4.22% | 483,321.20 | 396,975.74 | 372,797.64 |
| 2025/07/17 | 510,561.50 | +27,422.00 | +5.68% | 464,793.10 | 389,060.30 | 369,252.48 |
| 2025/07/16 | 483,139.50 | +39,889.00 | +9.00% | 449,058.30 | 381,501.90 | 366,000.72 |
| 2025/07/15 | 443,250.50 | -4,286.50 | -0.96% | 440,520.80 | 376,361.38 | 363,121.88 |
| 2025/07/14 | 447,537.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/13 | 439,477.00 | +7,589.50 | +1.76% | 421,211.00 | 370,186.80 | 358,188.89 |
| 2025/07/12 | 431,887.50 | -8,564.50 | -1.94% | 408,451.80 | 367,152.84 | 355,797.16 |
| 2025/07/11 | 440,452.00 | +32,864.50 | +8.06% | 396,113.00 | 364,706.02 | 353,441.09 |
| 2025/07/10 | 407,587.50 | +20,936.50 | +5.41% | 381,919.70 | 362,327.92 | 351,021.11 |
| 2025/07/09 | 386,651.00 | +10,970.00 | +2.92% | 373,372.60 | 360,734.90 | 349,031.74 |
| 2025/07/08 | 375,681.00 | +5,487.50 | +1.48% | 369,009.60 | 359,883.02 | 347,297.72 |
| 2025/07/07 | 370,193.50 | +708.00 | +0.19% | 369,210.70 | 359,526.00 | 345,664.68 |
| 2025/07/06 | 369,485.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/05 | 364,852.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/04 | 364,836.00 | -11,850.50 | -3.15% | 360,489.90 | 363,584.88 | 340,521.23 |
| 2025/07/03 | 376,686.50 | +20,029.50 | +5.62% | 358,242.60 | 363,625.70 | 338,659.48 |
| 2025/07/02 | 356,657.00 | +7,906.00 | +2.27% | 353,320.30 | 363,118.10 | 336,687.27 |
| 2025/07/01 | 348,751.00 | -6,768.00 | -1.90% | 352,328.90 | 363,445.56 | 334,953.86 |
| 2025/06/30 | 355,519.00 | +1,919.50 | +0.54% | 353,478.20 | 364,113.52 | 333,289.63 |
| 2025/06/29 | 353,599.50 | +1,524.50 | +0.43% | 353,310.90 | 364,779.86 | 331,580.31 |
| 2025/06/28 | 352,075.00 | +375.00 | +0.11% | 353,094.30 | 365,780.80 | 329,962.43 |
| 2025/06/27 | 351,700.00 | -2,797.50 | -0.79% | 349,525.60 | 366,937.66 | 328,482.77 |
| 2025/06/26 | 354,497.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/25 | 354,682.50 | +2,166.00 | +0.61% | 343,531.70 | 367,778.56 | 325,277.45 |
| 2025/06/24 | 352,516.50 | +18,285.00 | +5.47% | 346,276.70 | 368,286.40 | 323,533.90 |
| 2025/06/23 | 334,231.50 | +12,630.00 | +3.93% | 349,376.50 | 369,208.32 | 321,872.36 |
| 2025/06/22 | 321,601.50 | -33,025.00 | -9.31% | 355,255.80 | 371,308.02 | 320,263.51 |
| 2025/06/21 | 354,626.50 | -13,781.00 | -3.74% | 365,078.90 | 373,713.00 | 319,013.23 |
| 2025/06/20 | 368,407.50 | +392.00 | +0.11% | 370,353.50 | 374,886.38 | 317,352.33 |
| 2025/06/19 | 368,015.50 | +4,387.50 | +1.21% | 370,224.40 | 374,744.06 | 315,907.92 |
| 2025/06/18 | 363,628.00 | -7,089.00 | -1.91% | 369,692.10 | 374,402.56 | 314,513.03 |
| 2025/06/17 | 370,717.00 | -10,282.50 | -2.70% | 370,317.60 | 374,487.16 | 313,146.81 |
| 2025/06/16 | 380,999.50 | +13,237.50 | +3.60% | 375,958.90 | 374,412.44 | 311,615.60 |
| 2025/06/15 | 367,762.00 | +2,408.00 | +0.66% | 382,010.60 | 374,489.34 | 310,283.59 |
| 2025/06/14 | 365,354.00 | -1,401.50 | -0.38% | 387,622.50 | 374,591.94 | 309,131.37 |
| 2025/06/13 | 366,755.50 | -32,168.00 | -8.06% | 387,723.00 | 374,304.02 | 307,933.07 |
| 2025/06/12 | 398,923.50 | -12,334.50 | -3.00% | 387,171.20 | 373,893.26 | 306,674.95 |
| 2025/06/11 | 411,258.00 | +15,436.50 | +3.90% | 380,355.20 | 372,916.38 | 305,059.43 |
| 2025/06/10 | 395,821.50 | +29,965.00 | +8.19% | 371,193.60 | 370,957.40 | 303,364.51 |
| 2025/06/09 | 365,856.50 | +1,860.00 | +0.51% | 366,464.80 | 370,304.42 | 302,170.87 |
| 2025/06/08 | 363,996.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/07 | 364,843.50 | -606.50 | -0.17% | 372,418.10 | 370,838.66 | 300,654.51 |
| 2025/06/06 | 365,450.00 | -6,727.50 | -1.81% | 372,291.00 | 371,273.30 | 299,968.42 |
| 2025/06/05 | 372,177.50 | -6,445.50 | -1.70% | 371,803.40 | 371,595.30 | 299,093.69 |
| 2025/06/04 | 378,623.00 | -2,373.50 | -0.62% | 370,843.60 | 371,214.50 | 298,097.23 |
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
