ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 504,718.59 | 前日比：
|  | +6,074.39 (+1.22%) |
2024/07/27 17:34 更新
ETH/JPY (1分足)
| 安値： | 498,478.48 | 高値： | 505,293.88 |
| 始値： | 498,478.48 | 終値： | 504,718.59 |
2024/07/27 17:34 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.59% | 25日平均乖離率： | -1.91% | 75日平均乖離率： | -7.17% |
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 |
|---|
| 2024/07/27 | 504,718.59 | +6,074.39 | +1.22% | 512,870.26 | 514,538.30 | 543,726.90 |
| 2024/07/26 | 498,644.20 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/25 | 487,320.22 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/24 | 528,205.15 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/23 | 545,463.14 | +2,579.98 | +0.48% | 547,432.47 | 521,898.66 | 541,234.37 |
| 2024/07/22 | 542,883.16 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/21 | 552,751.23 | +1,198.36 | +0.22% | 545,886.05 | 522,512.35 | 539,200.62 |
| 2024/07/20 | 551,552.87 | +7,040.92 | +1.29% | 543,695.18 | 522,108.04 | 538,205.03 |
| 2024/07/19 | 544,511.95 | +5,740.19 | +1.07% | 539,746.42 | 521,774.31 | 537,188.81 |
| 2024/07/18 | 538,771.76 | -3,070.66 | -0.57% | 531,785.97 | 521,225.33 | 536,370.31 |
| 2024/07/17 | 541,842.42 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/16 | 541,796.91 | +9,987.85 | +1.88% | 514,018.04 | 522,744.01 | 534,598.70 |
| 2024/07/15 | 531,809.06 | +27,099.37 | +5.37% | 505,797.25 | 523,496.34 | 533,533.00 |
| 2024/07/14 | 504,709.69 | +6,244.41 | +1.25% | 499,852.17 | 524,633.33 | 532,570.25 |
| 2024/07/13 | 498,465.28 | +5,156.03 | +1.05% | 498,120.43 | 526,737.17 | 532,204.06 |
| 2024/07/12 | 493,309.25 | -7,383.70 | -1.47% | 494,569.54 | 528,386.36 | 532,199.76 |
| 2024/07/11 | 500,692.95 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/10 | 502,083.67 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/09 | 496,051.01 | +15,340.21 | +3.19% | 483,289.59 | 535,841.31 | 532,464.58 |
| 2024/07/08 | 480,710.80 | +4,078.89 | +0.86% | 484,847.54 | 538,077.26 | 532,312.29 |
| 2024/07/07 | 476,631.91 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/06 | 485,791.25 | +8,528.28 | +1.79% | 510,372.58 | 544,598.03 | 532,907.78 |
| 2024/07/05 | 477,262.97 | -26,577.79 | -5.28% | 525,153.68 | 547,337.45 | 533,028.56 |
| 2024/07/04 | 503,840.76 | -29,796.58 | -5.58% | 538,936.17 | 551,362.68 | 533,170.50 |
| 2024/07/03 | 533,637.34 | -17,693.22 | -3.21% | 547,306.87 | 554,355.89 | 532,775.94 |
| 2024/07/02 | 551,330.56 | -8,366.19 | -1.49% | 550,563.63 | 556,282.23 | 532,020.08 |
| 2024/07/01 | 559,696.75 | +13,521.29 | +2.48% | 551,051.04 | 558,245.13 | 531,012.17 |
| 2024/06/30 | 546,175.46 | +481.20 | +0.09% | 547,640.39 | 559,869.18 | 529,718.49 |
| 2024/06/29 | 545,694.26 | -4,226.87 | -0.77% | 547,047.21 | 561,743.68 | 528,744.82 |
| 2024/06/28 | 549,921.13 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/27 | 553,767.62 | +11,124.16 | +2.05% | 545,583.32 | 564,937.43 | 526,987.89 |
| 2024/06/26 | 542,643.46 | -566.11 | -0.10% | 547,044.31 | 566,688.46 | 526,300.55 |
| 2024/06/25 | 543,209.57 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/24 | 530,787.47 | -26,721.02 | -4.79% | 554,041.52 | 570,963.56 | 526,034.01 |
| 2024/06/23 | 557,508.49 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/22 | 561,072.56 | +467.39 | +0.08% | 555,782.47 | 574,900.42 | 525,766.03 |
| 2024/06/21 | 560,605.17 | +371.26 | +0.07% | 555,062.63 | 576,715.04 | 525,648.87 |
| 2024/06/20 | 560,233.91 | +2,928.29 | +0.53% | 555,717.19 | 578,963.63 | 525,069.32 |
| 2024/06/19 | 557,305.62 | +17,610.54 | +3.26% | 555,892.05 | 580,737.69 | 524,349.53 |
| 2024/06/18 | 539,695.08 | -17,778.28 | -3.19% | 554,820.89 | 581,929.55 | 523,634.20 |
| 2024/06/17 | 557,473.36 | -6,404.62 | -1.14% | 557,422.35 | 583,664.90 | 523,309.28 |
| 2024/06/16 | 563,877.98 | +2,769.75 | +0.49% | 559,459.57 | 585,073.51 | 522,686.77 |
| 2024/06/15 | 561,108.23 | +9,158.44 | +1.66% | 557,539.37 | 585,852.05 | 521,852.09 |
| 2024/06/14 | 551,949.79 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/13 | 552,702.41 | -14,957.03 | -2.63% | 566,240.68 | 584,184.05 | 521,450.06 |
| 2024/06/12 | 567,659.44 | +13,382.46 | +2.41% | 572,059.38 | 581,257.87 | 521,232.68 |
| 2024/06/11 | 554,276.98 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/10 | 577,893.64 | -777.28 | -0.13% | 587,812.32 | 574,974.28 | 520,715.76 |
| 2024/06/09 | 578,670.92 | -3,125.00 | -0.54% | 590,841.18 | 570,178.63 | 520,192.39 |
| 2024/06/08 | 581,795.92 | -18,607.08 | -3.10% | 592,298.56 | 565,506.61 | 519,741.62 |
| 2024/06/07 | 600,403.00 | +104.89 | +0.02% | 593,839.62 | 560,360.17 | 519,147.98 |
最新記事
