ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 365,497.50 | 前日比： |  | +2,485.50 (+0.68%) |
2025/06/02 17:05 更新
ETH/JPY (1分足)
| 安値： | 358,510.50 | 高値： | 381,449.50 |
| 始値： | 363,042.00 | 終値： | 365,497.50 |
2025/06/02 17:05 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.65% | 25日平均乖離率： | -0.80% | 75日平均乖離率： | +23.54% |
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 | ||||
| 2025/06/02 | 365,497.50 | +2,485.50 | +0.68% | 371,635.30 | 368,451.84 | 295,845.91 |
| 2025/06/01 | 363,012.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/31 | 367,378.50 | -8,186.00 | -2.18% | 379,070.80 | 361,368.06 | 293,971.45 |
| 2025/05/30 | 375,564.50 | -11,159.50 | -2.89% | 378,565.00 | 356,829.16 | 292,849.05 |
| 2025/05/29 | 386,724.00 | +4,998.00 | +1.31% | 375,347.70 | 352,208.86 | 291,606.33 |
| 2025/05/28 | 381,726.00 | -2,235.00 | -0.58% | 371,151.50 | 347,389.12 | 290,283.85 |
| 2025/05/27 | 383,961.00 | +19,111.50 | +5.24% | 368,576.10 | 342,787.26 | 288,999.99 |
| 2025/05/26 | 364,849.50 | +5,371.50 | +1.49% | 368,368.30 | 338,117.88 | 287,608.95 |
| 2025/05/25 | 359,478.00 | -6,265.00 | -1.71% | 369,463.80 | 334,269.10 | 286,439.23 |
| 2025/05/24 | 365,743.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/23 | 368,849.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/22 | 382,922.00 | +12,595.00 | +3.40% | 368,478.60 | 321,204.80 | 283,640.63 |
| 2025/05/21 | 370,327.00 | +12,171.00 | +3.40% | 364,350.90 | 316,246.06 | 282,843.40 |
| 2025/05/20 | 358,156.00 | +1,669.50 | +0.47% | 366,184.90 | 311,768.38 | 282,296.52 |
| 2025/05/19 | 356,486.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/18 | 374,501.50 | +12,218.00 | +3.37% | 371,898.20 | 303,574.78 | 281,552.25 |
| 2025/05/17 | 362,283.50 | -17,213.50 | -4.54% | 372,139.80 | 298,826.26 | 280,752.23 |
| 2025/05/16 | 379,497.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/15 | 364,319.00 | -14,571.00 | -3.85% | 371,015.20 | 287,674.38 | 279,887.70 |
| 2025/05/14 | 378,890.00 | +3,180.50 | +0.85% | 368,995.80 | 282,109.82 | 279,369.49 |
| 2025/05/13 | 375,709.50 | +2,209.50 | +0.59% | 360,226.10 | 276,105.04 | 278,679.73 |
| 2025/05/12 | 373,500.00 | +10,842.50 | +2.99% | 343,033.90 | 270,142.72 | 273,670.27 |
| 2025/05/11 | 362,657.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/10 | 354,222.00 | +19,180.50 | +5.72% | 298,916.90 | 258,746.56 | 273,442.13 |
| 2025/05/09 | 335,041.50 | +45,293.00 | +15.63% | 280,083.90 | 253,868.02 | 274,020.07 |
| 2025/05/08 | 289,748.50 | +28,082.00 | +10.73% | 266,321.70 | 250,110.38 | 275,110.21 |
| 2025/05/07 | 261,666.50 | +7,760.50 | +3.06% | 261,707.90 | 247,641.58 | 276,702.41 |
| 2025/05/06 | 253,906.00 | -6,151.00 | -2.37% | 262,819.90 | 246,685.74 | 278,828.45 |
| 2025/05/05 | 260,057.00 | -6,173.50 | -2.32% | 265,764.70 | 245,486.14 | 280,913.13 |
| 2025/05/04 | 266,230.50 | -449.00 | -0.17% | 264,190.00 | 244,199.90 | 282,895.01 |
| 2025/05/03 | 266,679.50 | -547.00 | -0.20% | 262,963.30 | 242,093.38 | 284,848.50 |
| 2025/05/02 | 267,226.50 | -1,403.50 | -0.52% | 260,663.80 | 240,539.42 | 286,996.52 |
| 2025/05/01 | 268,630.00 | +16,446.50 | +6.52% | 259,009.20 | 239,052.74 | 288,907.63 |
| 2025/04/30 | 252,183.50 | -7,913.50 | -3.04% | 256,960.20 | 238,710.60 | 290,805.68 |
| 2025/04/29 | 260,097.00 | +4,915.00 | +1.93% | 257,843.40 | 239,159.22 | 292,980.07 |
| 2025/04/28 | 255,182.00 | -3,771.50 | -1.46% | 256,464.60 | 239,201.80 | 294,922.18 |
| 2025/04/27 | 258,953.50 | +568.50 | +0.22% | 256,585.90 | 239,229.56 | 296,816.83 |
| 2025/04/26 | 258,385.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/25 | 256,599.50 | +3,396.50 | +1.34% | 245,714.90 | 241,033.78 | 300,691.23 |
| 2025/04/24 | 253,203.00 | -2,585.50 | -1.01% | 239,436.00 | 241,789.06 | 302,587.95 |
| 2025/04/23 | 255,788.50 | +22,954.50 | +9.86% | 234,549.50 | 242,556.80 | 304,514.85 |
| 2025/04/22 | 232,834.00 | +2,684.50 | +1.17% | 228,722.10 | 243,435.64 | 306,743.83 |
| 2025/04/21 | 230,149.50 | +4,944.50 | +2.20% | 226,942.10 | 245,487.84 | 309,254.33 |
| 2025/04/20 | 225,205.00 | -3,565.50 | -1.56% | 226,376.10 | 248,533.82 | 311,891.71 |
| 2025/04/19 | 228,770.50 | +2,119.00 | +0.93% | 227,786.80 | 251,726.94 | 314,744.23 |
| 2025/04/18 | 226,651.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 223,934.00 | -3,385.50 | -1.49% | 230,528.20 | 258,489.24 | 320,519.05 |
| 2025/04/16 | 227,319.50 | -4,939.00 | -2.13% | 233,295.50 | 261,525.70 | 324,251.16 |
| 2025/04/15 | 232,258.50 | -8,842.00 | -3.67% | 232,614.80 | 264,330.64 | 328,115.63 |
| 2025/04/14 | 241,100.50 | +13,072.00 | +5.73% | 231,743.30 | 266,685.96 | 331,741.53 |
| 2025/04/13 | 228,028.50 | -9,742.00 | -4.10% | 226,236.70 | 268,975.52 | 334,973.31 |
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
