ETH/JPY 取引所：zaif
| 終値： | 542,400.00 | 前日比： |  | +3,430.00 (+0.64%) |
2025/07/23 05:45 更新
ETH/JPY (1分足)
| 安値： | 536,220.00 | 高値： | 548,495.00 |
| 始値： | 541,900.00 | 終値： | 542,400.00 |
2025/07/23 05:45 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -0.55% | 25日平均乖離率： | +24.82% | 75日平均乖離率： | +39.18% |
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 | ||||
| 2025/07/23 | 542,400.00 | +3,430.00 | +0.64% | 545,404.00 | 434,548.00 | 389,724.33 |
| 2025/07/22 | 538,970.00 | -25,925.00 | -4.59% | 543,112.00 | 426,893.60 | 386,927.73 |
| 2025/07/21 | 564,895.00 | +9,695.00 | +1.75% | 536,903.00 | 419,437.60 | 383,595.33 |
| 2025/07/20 | 555,200.00 | +29,645.00 | +5.64% | 520,468.00 | 410,951.80 | 379,563.80 |
| 2025/07/19 | 525,555.00 | -5,385.00 | -1.01% | 497,808.00 | 402,871.80 | 375,547.80 |
| 2025/07/18 | 530,940.00 | +23,015.00 | +4.53% | 481,897.00 | 395,899.20 | 372,025.07 |
| 2025/07/17 | 507,925.00 | +25,205.00 | +5.22% | 463,225.00 | 388,131.00 | 368,499.87 |
| 2025/07/16 | 482,720.00 | +40,820.00 | +9.24% | 447,802.00 | 380,605.40 | 365,287.53 |
| 2025/07/15 | 441,900.00 | -4,100.00 | -0.92% | 439,126.00 | 375,507.80 | 362,416.67 |
| 2025/07/14 | 446,000.00 | +8,420.00 | +1.92% | 432,286.00 | 372,417.60 | 360,113.93 |
| 2025/07/13 | 437,580.00 | +6,770.00 | +1.57% | 420,286.00 | 369,191.60 | 357,534.07 |
| 2025/07/12 | 430,810.00 | -8,530.00 | -1.94% | 407,914.00 | 366,188.60 | 355,163.13 |
| 2025/07/11 | 439,340.00 | +31,640.00 | +7.76% | 395,635.00 | 363,862.60 | 352,859.07 |
| 2025/07/10 | 407,700.00 | +21,700.00 | +5.62% | 381,519.00 | 361,459.00 | 350,454.13 |
| 2025/07/09 | 386,000.00 | +10,280.00 | +2.74% | 372,678.00 | 359,887.20 | 348,466.13 |
| 2025/07/08 | 375,720.00 | +6,305.00 | +1.71% | 368,011.00 | 359,099.00 | 346,799.47 |
| 2025/07/07 | 369,415.00 | +655.00 | +0.18% | 368,404.00 | 358,708.20 | 345,158.00 |
| 2025/07/06 | 368,760.00 | +5,265.00 | +1.45% | 365,605.00 | 359,833.60 | 343,635.00 |
| 2025/07/05 | 363,495.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/04 | 362,665.00 | -15,020.00 | -3.98% | 359,120.00 | 362,661.00 | 340,076.27 |
| 2025/07/03 | 377,685.00 | +22,265.00 | +6.26% | 357,142.00 | 362,792.80 | 338,249.87 |
| 2025/07/02 | 355,420.00 | +8,420.00 | +2.43% | 351,813.00 | 362,219.00 | 336,260.33 |
| 2025/07/01 | 347,000.00 | -5,830.00 | -1.65% | 351,243.00 | 362,598.20 | 334,542.00 |
| 2025/06/30 | 352,830.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/29 | 352,775.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/28 | 351,040.00 | -1,530.00 | -0.43% | 352,160.00 | 365,048.60 | 329,627.47 |
| 2025/06/27 | 352,570.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/26 | 352,750.00 | -450.00 | -0.13% | 342,742.00 | 366,624.80 | 326,488.00 |
| 2025/06/25 | 353,200.00 | +1,960.00 | +0.56% | 343,248.00 | 367,030.20 | 324,936.53 |
| 2025/06/24 | 351,240.00 | +14,505.00 | +4.31% | 345,537.00 | 367,582.60 | 323,204.93 |
| 2025/06/23 | 336,735.00 | +16,950.00 | +5.30% | 348,359.00 | 368,560.60 | 321,561.53 |
| 2025/06/22 | 319,785.00 | -35,495.00 | -9.99% | 353,513.00 | 370,515.20 | 319,917.13 |
| 2025/06/21 | 355,280.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/20 | 364,645.00 | -705.00 | -0.19% | 368,882.00 | 374,043.20 | 317,012.60 |
| 2025/06/19 | 365,350.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/18 | 362,505.00 | -10,155.00 | -2.73% | 369,823.00 | 373,777.20 | 314,225.07 |
| 2025/06/17 | 372,660.00 | -6,590.00 | -1.74% | 370,512.00 | 373,888.60 | 312,867.73 |
| 2025/06/16 | 379,250.00 | +10,845.00 | +2.94% | 375,490.00 | 373,819.20 | 311,382.80 |
| 2025/06/15 | 368,405.00 | +2,110.00 | +0.58% | 381,540.00 | 373,961.20 | 310,072.60 |
| 2025/06/14 | 366,295.00 | +345.00 | +0.09% | 386,547.00 | 373,857.60 | 308,915.07 |
| 2025/06/13 | 365,950.00 | -31,600.00 | -7.95% | 386,480.00 | 373,565.60 | 307,723.07 |
| 2025/06/12 | 397,550.00 | -11,950.00 | -2.92% | 385,958.00 | 373,118.20 | 306,491.53 |
| 2025/06/11 | 409,500.00 | +16,060.00 | +4.08% | 379,428.00 | 372,133.60 | 304,916.67 |
| 2025/06/10 | 393,440.00 | +27,480.00 | +7.51% | 370,621.00 | 370,234.20 | 303,265.27 |
| 2025/06/09 | 365,960.00 | +2,620.00 | +0.72% | 366,233.00 | 369,579.80 | 302,098.47 |
| 2025/06/08 | 363,340.00 | -1,560.00 | -0.43% | 368,421.00 | 369,535.20 | 301,298.60 |
| 2025/06/07 | 364,900.00 | -565.00 | -0.15% | 372,016.00 | 370,157.20 | 300,601.80 |
| 2025/06/06 | 365,465.00 | -6,035.00 | -1.62% | 371,376.00 | 370,597.20 | 299,919.33 |
| 2025/06/05 | 371,500.00 | -5,400.00 | -1.43% | 370,860.00 | 370,866.60 | 299,043.60 |
| 2025/06/04 | 376,900.00 | -4,415.00 | -1.16% | 369,962.00 | 370,519.40 | 298,058.33 |
| 2025/06/03 | 381,315.00 | +19,615.00 | +5.42% | 369,720.00 | 369,576.40 | 296,920.33 |
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
