ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 335,565.00 | 前日比：
|  | +45,816.50 (+15.81%) |
2025/05/09 16:23 更新
ETH/JPY (1分足)
| 安値： | 289,134.50 | 高値： | 335,565.00 |
| 始値： | 289,134.50 | 終値： | 335,565.00 |
2025/05/09 16:23 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +19.76% | 25日平均乖離率： | +32.17% | 75日平均乖離率： | +22.46% |
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 |
|---|
| 2025/05/09 | 335,565.00 | +45,816.50 | +15.81% | 280,188.60 | 253,888.96 | 274,027.05 |
| 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 |
| 2025/04/12 | 237,770.50 | +13,854.50 | +6.19% | 226,197.10 | 272,041.64 | 338,518.86 |
| 2025/04/11 | 223,916.00 | -3,985.00 | -1.75% | 224,654.90 | 273,860.56 | 341,841.95 |
| 2025/04/10 | 227,901.00 | +14,333.50 | +6.71% | 231,887.00 | 276,231.86 | 345,747.73 |
| 2025/04/09 | 213,567.50 | -14,263.00 | -6.26% | 238,986.60 | 278,410.22 | 349,630.75 |
| 2025/04/08 | 227,830.50 | -2,229.00 | -0.97% | 248,505.40 | 281,369.06 | 353,885.03 |
| 2025/04/07 | 230,059.50 | -30,017.00 | -11.54% | 254,114.50 | 283,673.30 | 357,718.17 |
| 2025/04/06 | 260,076.50 | -3,322.50 | -1.26% | 264,322.40 | 285,656.22 | 361,528.09 |
| 2025/04/05 | 263,399.00 | +2,237.50 | +0.86% | 268,576.10 | 286,338.00 | 364,890.21 |
| 2025/04/04 | 261,161.50 | +5,285.50 | +2.07% | 270,992.60 | 286,845.42 | 368,322.85 |
| 2025/04/03 | 255,876.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/02 | 281,099.00 | -246.00 | -0.09% | 277,616.30 | 290,487.52 | 375,379.98 |
| 2025/04/01 | 281,345.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/31 | 275,481.50 | +3,085.00 | +1.13% | 283,215.10 | 294,087.40 | 381,836.28 |
| 2025/03/30 | 272,396.50 | -5,363.00 | -1.93% | 289,125.40 | 296,346.52 | 385,056.19 |
| 2025/03/29 | 277,759.50 | -6,379.50 | -2.25% | 296,864.60 | 298,525.16 | 388,199.57 |
| 2025/03/28 | 284,139.00 | -22,160.00 | -7.23% | 303,990.10 | 299,994.78 | 390,989.41 |
| 2025/03/27 | 306,299.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/26 | 305,033.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/25 | 311,092.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/24 | 313,387.00 | +13,541.50 | +4.52% | 300,031.30 | 304,914.34 | 402,364.11 |
| 2025/03/23 | 299,845.50 | +2,402.50 | +0.81% | 298,290.20 | 292,378.86 | 405,295.63 |
| 2025/03/22 | 297,443.00 | +6,301.50 | +2.16% | 294,969.80 | 294,934.80 | 408,893.53 |
| 2025/03/21 | 291,141.50 | -7,198.00 | -2.41% | 292,120.90 | 297,249.20 | 412,656.64 |
| 2025/03/20 | 298,339.50 | -6,342.00 | -2.08% | 290,364.60 | 301,506.22 | 416,362.36 |
最新記事
