情報の種

ETH/JPY (Ethereum) 取引所:coincheck


   終値: 535,764.47 前日比: -9,388.56 (-1.72%)

2024/03/29 19:04 更新

ETH/JPY (1分足)


 安値:534,148.93 高値:545,613.79
 始値:545,006.51 終値:535,764.47

2024/03/29 19:04 更新

ETH/JPY (1日足)


5日平均乖離率:-0.85% 25日平均乖離率:-2.35% 75日平均乖離率:+19.64%




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
2024/03/29535,764.47-9,388.56-1.72%540,339.01548,679.62447,802.18
2024/03/28545,153.03+6,512.04+1.21%536,059.17548,539.25445,578.39
2024/03/27538,640.99-6,222.22-1.14%530,613.41547,288.85443,230.80
2024/03/26544,863.21+7,589.88+1.41%522,863.12546,268.35441,284.48
2024/03/25537,273.33+22,908.02+4.45%520,787.42545,076.72439,237.22
2024/03/24514,365.310.000.00%0.000.000.00
2024/03/23517,924.19+18,034.62+3.61%511,169.97544,089.96434,169.50
2024/03/22499,889.57-34,595.13-6.47%512,468.48542,987.86431,610.51
2024/03/21534,484.700.000.00%0.000.000.00
2024/03/20513,576.78+23,602.16+4.82%521,391.27538,778.14426,491.80
2024/03/19489,974.62-34,442.09-6.57%529,725.61536,065.59423,968.02
2024/03/18524,416.71-9,296.82-1.74%547,357.92534,215.60421,813.44
2024/03/17533,713.53-11,561.17-2.12%560,140.97531,132.72419,026.78
2024/03/16545,274.70-9,973.77-1.80%571,624.31527,195.50416,380.39
2024/03/15555,248.47-22,887.74-3.96%581,073.85523,042.45413,452.14
2024/03/14578,136.21-10,195.74-1.73%584,914.08518,285.73410,358.31
2024/03/13588,331.95-2,798.28-0.47%584,830.79512,047.53406,989.97
2024/03/12591,130.230.000.00%0.000.000.00
2024/03/11592,522.39+18,072.78+3.15%578,721.07498,227.61400,226.51
2024/03/10574,449.61-3,270.15-0.57%573,256.34491,654.37396,762.89
2024/03/09577,719.76-7,040.07-1.20%572,371.29485,280.13393,369.32
2024/03/08584,759.83+20,606.06+3.65%563,278.38478,010.16390,019.15
2024/03/07564,153.77-1,044.97-0.18%549,105.05469,632.51386,573.72
2024/03/06565,198.74-4,825.63-0.85%538,899.95462,068.05383,408.57
2024/03/05570,024.37+37,769.19+7.10%528,874.73454,318.87380,314.78
2024/03/04532,255.18+18,361.99+3.57%518,721.90446,391.67372,714.46
2024/03/03513,893.19+764.90+0.15%513,812.73439,648.51369,902.57
2024/03/02513,128.29-1,944.32-0.38%509,108.42433,094.52367,261.90
2024/03/01515,072.61-4,187.64-0.81%499,994.77426,460.23364,554.44
2024/02/29519,260.25+11,550.96+2.28%489,294.51419,609.59361,887.47
2024/02/28507,709.29+17,337.63+3.54%474,595.08412,491.81359,236.98
2024/02/27490,371.66+22,811.60+4.88%461,798.21405,844.39356,723.65
2024/02/26467,560.06+5,988.79+1.30%453,192.79399,813.18354,517.49
2024/02/25461,571.27+15,808.14+3.55%446,737.39394,562.87352,523.89
2024/02/24445,763.13+2,038.22+0.46%442,712.80389,667.28350,666.85
2024/02/23443,724.91-3,619.69-0.81%440,826.30385,466.21349,062.66
2024/02/22447,344.60+12,061.57+2.77%436,517.54381,016.33347,691.75
2024/02/21435,283.03-6,165.32-1.40%429,465.70376,576.51346,279.19
2024/02/20441,448.35+5,117.72+1.17%426,784.87372,624.60345,027.91
2024/02/19436,330.63+14,149.54+3.35%424,133.48368,309.98343,521.42
2024/02/18422,181.09+10,095.67+2.45%419,886.08363,917.13342,130.01
2024/02/17412,085.42-9,793.46-2.32%414,643.95360,168.01340,846.53
2024/02/16421,878.88-6,312.51-1.47%407,290.57356,736.19339,710.34
2024/02/15428,191.39+13,097.78+3.16%397,923.27353,896.95338,308.69
2024/02/14415,093.61+19,123.16+4.83%386,578.82351,463.26336,720.32
2024/02/13395,970.45+20,651.92+5.50%377,928.99349,474.62335,288.75
2024/02/12375,318.53+276.18+0.07%371,470.13348,348.79334,026.13
2024/02/11375,042.35+3,573.19+0.96%366,415.11348,326.62333,034.66
2024/02/10371,469.16-375.32-0.10%360,860.85348,488.00332,060.75
2024/02/09371,844.48+8,168.37+2.25%355,328.32348,543.09331,118.33
2024/02/08363,676.11+13,632.66+3.89%349,222.57348,335.25330,284.51