仮想通貨クラウド

ETH/JPY  取引所:zaif


   終値: 332,665.00 前日比: +43,625.00 (+15.09%)

2025/05/09 16:27 更新

ETH/JPY (1分足)


 安値:287,755.00 高値:333,945.00
 始値:288,370.00 終値:332,665.00

2025/05/09 16:27 更新

ETH/JPY (1日足)


5日平均乖離率:+18.84% 25日平均乖離率:+30.84% 75日平均乖離率:+19.29%




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
2025/05/09332,665.00+43,625.00+15.09%279,917.00254,257.80278,879.33
2025/05/08289,040.00+26,510.00+10.10%266,694.00250,564.20279,962.47
2025/05/07262,530.00+8,530.00+3.36%262,286.00248,115.60281,557.60
2025/05/06254,000.00-7,350.00-2.81%263,261.00247,070.00283,641.60
2025/05/05261,350.00-5,200.00-1.95%266,300.00245,843.20285,710.87
2025/05/04266,550.00-450.00-0.17%264,532.00244,508.60287,720.27
2025/05/03267,000.00-405.00-0.15%263,174.00242,382.80289,602.73
2025/05/02267,405.00-1,790.00-0.66%261,375.00240,754.20291,724.87
2025/05/01269,195.00+16,685.00+6.61%259,688.00239,295.60293,647.00
2025/04/30252,510.00-7,250.00-2.79%257,569.00238,855.00295,510.47
2025/04/29259,760.000.000.00%0.000.000.00
2025/04/28258,005.00-965.00-0.37%257,837.00239,302.40299,641.73
2025/04/27258,970.00+370.00+0.14%257,274.00239,433.80301,528.87
2025/04/26258,600.00-2,400.00-0.92%252,494.00240,314.40303,499.60
2025/04/25261,000.00+8,390.00+3.32%246,830.00241,234.00305,419.93
2025/04/24252,610.00-2,580.00-1.01%239,767.00241,869.80307,278.93
2025/04/23255,190.00+20,120.00+8.56%234,939.00242,708.80309,240.13
2025/04/22235,070.000.000.00%0.000.000.00
2025/04/21230,280.00+4,595.00+2.04%226,976.00245,701.60313,995.80
2025/04/20225,685.00-2,785.00-1.22%226,385.00248,727.60316,621.13
2025/04/19228,470.00+1,925.00+0.85%227,806.00251,939.00319,414.33
2025/04/18226,545.000.000.00%0.000.000.00
2025/04/17223,900.00-3,425.00-1.51%230,433.00258,730.20325,212.67
2025/04/16227,325.00-5,465.00-2.35%232,931.00261,765.60328,947.33
2025/04/15232,790.00-7,535.00-3.14%232,132.00264,576.80332,799.47
2025/04/14240,325.00+12,500.00+5.49%231,171.00266,927.20336,375.60
2025/04/13227,825.00-8,565.00-3.62%225,787.00269,300.00339,584.60
2025/04/12236,390.00+13,060.00+5.85%225,479.00272,372.00343,132.33
2025/04/11223,330.00-4,655.00-2.04%224,389.00274,236.40346,478.20
2025/04/10227,985.00+14,580.00+6.83%231,359.00276,645.80350,404.53
2025/04/09213,405.00-12,880.00-5.69%238,312.00278,780.80354,256.67
2025/04/08226,285.00-4,655.00-2.02%247,772.00281,720.00358,505.00
2025/04/07230,940.00-27,240.00-10.55%254,773.00284,065.40362,301.20
2025/04/06258,180.00-4,570.00-1.74%264,782.00286,019.40366,075.33
2025/04/05262,750.00+2,045.00+0.78%269,464.00286,931.60369,479.40
2025/04/04260,705.00-585.00-0.22%272,293.00287,547.80372,936.07
2025/04/03261,290.00-19,695.00-7.01%274,869.00288,994.00376,368.53
2025/04/02280,985.00-605.00-0.21%278,498.00291,067.40379,799.60
2025/04/01281,590.00+4,695.00+1.70%279,430.00292,797.80383,194.20
2025/03/31276,895.00+3,310.00+1.21%284,298.00294,474.80386,300.53
2025/03/30273,585.00-5,850.00-2.09%290,113.00296,570.60389,520.87
2025/03/29279,435.00-6,210.00-2.17%297,612.00298,587.40392,611.33
2025/03/28285,645.00-20,285.00-6.63%304,468.00299,956.40395,343.80
2025/03/27305,930.00-40.00-0.01%307,296.00302,505.20398,418.73
2025/03/26305,970.00-5,110.00-1.64%305,631.00303,514.00401,236.80
2025/03/25311,080.00-2,635.00-0.84%302,747.00304,335.40404,051.80
2025/03/24313,715.00+13,930.00+4.65%300,460.00305,020.00406,767.60
2025/03/23299,785.00+2,180.00+0.73%298,642.00306,297.40409,703.27
2025/03/22297,605.00+6,055.00+2.08%295,285.00308,808.80413,327.87
2025/03/21291,550.00-8,095.00-2.70%292,477.00311,122.20417,079.80
2025/03/20299,645.00-4,980.00-1.63%290,439.00315,453.00420,744.47

最新記事