ETH/JPY 取引所：zaif
| 終値： | 359,765.00 | 前日比： |  | -3,120.00 (-0.86%) |
2025/06/02 17:07 更新
ETH/JPY (1分足)
| 安値： | 358,010.00 | 高値： | 367,210.00 |
| 始値： | 362,305.00 | 終値： | 359,765.00 |
2025/06/02 17:07 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -2.82% | 25日平均乖離率： | -2.12% | 75日平均乖離率： | +21.62% |
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 | ||||
| 2025/06/02 | 359,765.00 | -3,120.00 | -0.86% | 370,190.00 | 367,552.60 | 295,805.60 |
| 2025/06/01 | 362,885.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/31 | 367,010.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/30 | 375,690.00 | -9,910.00 | -2.57% | 377,731.00 | 356,189.00 | 292,892.67 |
| 2025/05/29 | 385,600.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/28 | 380,790.00 | -1,685.00 | -0.44% | 370,380.00 | 346,853.40 | 290,318.73 |
| 2025/05/27 | 382,475.00 | +18,375.00 | +5.05% | 368,407.00 | 342,301.80 | 289,040.47 |
| 2025/05/26 | 364,100.00 | +4,855.00 | +1.35% | 368,472.00 | 337,699.00 | 287,671.33 |
| 2025/05/25 | 359,245.00 | -6,045.00 | -1.65% | 368,815.00 | 333,902.80 | 286,563.13 |
| 2025/05/24 | 365,290.00 | -5,635.00 | -1.52% | 368,765.00 | 329,633.40 | 285,481.93 |
| 2025/05/23 | 370,925.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/22 | 382,800.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/21 | 365,815.00 | +6,820.00 | +1.90% | 362,905.00 | 315,942.20 | 283,018.13 |
| 2025/05/20 | 358,995.00 | +4,230.00 | +1.19% | 365,158.00 | 311,653.60 | 282,454.13 |
| 2025/05/19 | 354,765.00 | -18,170.00 | -4.87% | 366,328.00 | 307,733.80 | 282,058.07 |
| 2025/05/18 | 372,935.00 | +10,920.00 | +3.02% | 371,153.00 | 303,647.60 | 281,647.93 |
| 2025/05/17 | 362,015.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/16 | 377,080.00 | +12,235.00 | +3.35% | 373,783.00 | 293,860.00 | 280,688.93 |
| 2025/05/15 | 364,845.00 | -14,045.00 | -3.71% | 370,931.00 | 287,988.00 | 280,076.53 |
| 2025/05/14 | 378,890.00 | +2,990.00 | +0.80% | 368,627.00 | 282,421.60 | 279,565.33 |
| 2025/05/13 | 375,900.00 | +3,700.00 | +0.99% | 359,380.00 | 276,404.80 | 278,889.40 |
| 2025/05/12 | 372,200.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/11 | 362,820.00 | +9,495.00 | +2.69% | 320,074.00 | 264,498.60 | 278,357.67 |
| 2025/05/10 | 353,325.00 | +20,670.00 | +6.21% | 298,310.00 | 259,078.80 | 278,259.27 |
| 2025/05/09 | 332,655.00 | +43,615.00 | +15.09% | 279,915.00 | 254,257.40 | 278,879.20 |
| 2025/05/08 | 289,040.00 | +26,510.00 | +10.10% | 266,694.00 | 250,564.20 | 279,962.47 |
| 2025/05/07 | 262,530.00 | +8,530.00 | +3.36% | 262,286.00 | 248,115.60 | 281,557.60 |
| 2025/05/06 | 254,000.00 | -7,350.00 | -2.81% | 263,261.00 | 247,070.00 | 283,641.60 |
| 2025/05/05 | 261,350.00 | -5,200.00 | -1.95% | 266,300.00 | 245,843.20 | 285,710.87 |
| 2025/05/04 | 266,550.00 | -450.00 | -0.17% | 264,532.00 | 244,508.60 | 287,720.27 |
| 2025/05/03 | 267,000.00 | -405.00 | -0.15% | 263,174.00 | 242,382.80 | 289,602.73 |
| 2025/05/02 | 267,405.00 | -1,790.00 | -0.66% | 261,375.00 | 240,754.20 | 291,724.87 |
| 2025/05/01 | 269,195.00 | +16,685.00 | +6.61% | 259,688.00 | 239,295.60 | 293,647.00 |
| 2025/04/30 | 252,510.00 | -7,250.00 | -2.79% | 257,569.00 | 238,855.00 | 295,510.47 |
| 2025/04/29 | 259,760.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/28 | 258,005.00 | -965.00 | -0.37% | 257,837.00 | 239,302.40 | 299,641.73 |
| 2025/04/27 | 258,970.00 | +370.00 | +0.14% | 257,274.00 | 239,433.80 | 301,528.87 |
| 2025/04/26 | 258,600.00 | -2,400.00 | -0.92% | 252,494.00 | 240,314.40 | 303,499.60 |
| 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 |
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
