ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 683,587.00 | 前日比： |  | -9,809.50 (-1.41%) |
2025/09/14 03:01 更新
ETH/JPY (1分足)
| 安値： | 679,818.50 | 高値： | 694,780.50 |
| 始値： | 693,316.00 | 終値： | 683,587.00 |
2025/09/14 03:01 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +1.98% | 25日平均乖離率： | +3.65% | 75日平均乖離率： | +19.61% |
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 | ||||
| 2025/09/14 | 683,587.00 | -9,809.50 | -1.41% | 670,332.20 | 659,503.24 | 571,498.69 |
| 2025/09/13 | 693,396.50 | +20,859.50 | +3.10% | 660,459.40 | 656,798.88 | 567,034.21 |
| 2025/09/12 | 672,537.00 | +20,327.50 | +3.12% | 650,480.30 | 653,882.54 | 562,529.18 |
| 2025/09/11 | 652,209.50 | +2,278.50 | +0.35% | 643,153.50 | 652,656.26 | 558,276.68 |
| 2025/09/10 | 649,931.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/09 | 634,223.00 | -9,278.00 | -1.44% | 635,720.60 | 653,438.88 | 550,298.47 |
| 2025/09/08 | 643,501.00 | +7,598.00 | +1.19% | 638,359.40 | 654,848.00 | 546,568.80 |
| 2025/09/07 | 635,903.00 | +1,184.50 | +0.19% | 642,213.30 | 656,642.32 | 542,717.89 |
| 2025/09/06 | 634,718.50 | +4,461.00 | +0.71% | 643,682.60 | 658,642.10 | 538,939.40 |
| 2025/09/05 | 630,257.50 | -17,159.50 | -2.65% | 646,480.30 | 659,398.86 | 534,932.91 |
| 2025/09/04 | 647,417.00 | -15,353.50 | -2.32% | 651,764.00 | 659,502.58 | 530,817.49 |
| 2025/09/03 | 662,770.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/02 | 643,249.50 | -5,457.50 | -0.84% | 643,998.50 | 656,692.96 | 522,988.78 |
| 2025/09/01 | 648,707.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/31 | 656,676.00 | +14,938.50 | +2.33% | 656,568.10 | 651,020.34 | 515,517.94 |
| 2025/08/30 | 641,737.50 | +12,115.00 | +1.92% | 659,746.00 | 646,185.86 | 511,705.15 |
| 2025/08/29 | 629,622.50 | -43,023.00 | -6.40% | 668,823.40 | 641,586.58 | 508,228.65 |
| 2025/08/28 | 672,645.50 | -9,513.50 | -1.39% | 683,927.30 | 637,846.14 | 504,737.17 |
| 2025/08/27 | 682,159.00 | +9,593.50 | +1.43% | 688,154.10 | 631,486.04 | 500,639.95 |
| 2025/08/26 | 672,565.50 | -14,559.00 | -2.12% | 687,607.10 | 624,767.10 | 496,434.57 |
| 2025/08/25 | 687,124.50 | -18,017.50 | -2.56% | 679,953.40 | 619,435.74 | 492,786.01 |
| 2025/08/24 | 705,142.00 | +11,362.50 | +1.64% | 665,724.10 | 614,610.98 | 489,107.79 |
| 2025/08/23 | 693,779.50 | +14,355.50 | +2.11% | 648,793.30 | 609,169.18 | 484,983.52 |
| 2025/08/22 | 679,424.00 | +45,127.00 | +7.11% | 638,413.40 | 603,918.36 | 480,611.21 |
| 2025/08/21 | 634,297.00 | +18,319.00 | +2.97% | 636,874.80 | 599,241.20 | 476,405.51 |
| 2025/08/20 | 615,978.00 | -4,510.00 | -0.73% | 640,010.40 | 596,395.68 | 472,812.80 |
| 2025/08/19 | 620,488.00 | -21,392.00 | -3.33% | 650,705.00 | 593,858.50 | 469,472.43 |
| 2025/08/18 | 641,880.00 | -29,851.00 | -4.44% | 664,279.20 | 590,572.06 | 466,161.62 |
| 2025/08/17 | 671,731.00 | +21,756.00 | +3.35% | 673,082.70 | 586,845.72 | 462,651.53 |
| 2025/08/16 | 649,975.00 | -19,476.00 | -2.91% | 669,464.00 | 581,133.20 | 458,775.07 |
| 2025/08/15 | 669,451.00 | -18,908.00 | -2.75% | 666,039.10 | 576,817.14 | 454,964.84 |
| 2025/08/14 | 688,359.00 | +2,461.50 | +0.36% | 656,514.60 | 572,709.14 | 450,878.99 |
| 2025/08/13 | 685,897.50 | +32,260.00 | +4.94% | 642,466.50 | 567,546.78 | 446,599.25 |
| 2025/08/12 | 653,637.50 | +20,787.00 | +3.28% | 622,637.30 | 561,200.36 | 442,461.47 |
| 2025/08/11 | 632,850.50 | +11,022.00 | +1.77% | 604,587.70 | 556,339.56 | 438,902.63 |
| 2025/08/10 | 621,828.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/09 | 618,118.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/08 | 586,751.50 | +23,362.00 | +4.15% | 549,764.40 | 538,905.72 | 429,005.81 |
| 2025/08/07 | 563,389.50 | +27,575.50 | +5.15% | 535,142.70 | 533,337.14 | 425,975.50 |
| 2025/08/06 | 535,814.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/05 | 526,755.50 | -9,356.00 | -1.75% | 525,995.40 | 524,223.58 | 421,114.01 |
| 2025/08/04 | 536,111.50 | +22,468.50 | +4.37% | 533,945.40 | 520,771.44 | 419,196.23 |
| 2025/08/03 | 513,643.00 | -542.50 | -0.11% | 540,542.50 | 515,630.48 | 416,985.77 |
| 2025/08/02 | 514,185.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/01 | 539,281.50 | -27,224.00 | -4.81% | 559,977.60 | 505,010.62 | 412,809.96 |
| 2025/07/31 | 566,505.50 | -2,591.50 | -0.46% | 564,753.10 | 498,247.10 | 410,612.89 |
| 2025/07/30 | 569,097.00 | +6,588.00 | +1.17% | 561,961.70 | 490,366.30 | 407,889.93 |
| 2025/07/29 | 562,509.00 | +14.00 | 0.00% | 555,807.70 | 482,196.50 | 405,361.93 |
| 2025/07/28 | 562,495.00 | -664.00 | -0.12% | 553,050.20 | 474,289.58 | 402,719.40 |
| 2025/07/27 | 563,159.00 | +10,610.50 | +1.92% | 546,334.80 | 466,857.24 | 400,271.33 |
| 2025/07/26 | 552,548.50 | +14,221.50 | +2.64% | 542,117.70 | 458,597.16 | 397,772.01 |
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
