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 |
2024/03/29 | 535,764.47 | -9,388.56 | -1.72% | 540,339.01 | 548,679.62 | 447,802.18 |
2024/03/28 | 545,153.03 | +6,512.04 | +1.21% | 536,059.17 | 548,539.25 | 445,578.39 |
2024/03/27 | 538,640.99 | -6,222.22 | -1.14% | 530,613.41 | 547,288.85 | 443,230.80 |
2024/03/26 | 544,863.21 | +7,589.88 | +1.41% | 522,863.12 | 546,268.35 | 441,284.48 |
2024/03/25 | 537,273.33 | +22,908.02 | +4.45% | 520,787.42 | 545,076.72 | 439,237.22 |
2024/03/24 | 514,365.31 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2024/03/23 | 517,924.19 | +18,034.62 | +3.61% | 511,169.97 | 544,089.96 | 434,169.50 |
2024/03/22 | 499,889.57 | -34,595.13 | -6.47% | 512,468.48 | 542,987.86 | 431,610.51 |
2024/03/21 | 534,484.70 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2024/03/20 | 513,576.78 | +23,602.16 | +4.82% | 521,391.27 | 538,778.14 | 426,491.80 |
2024/03/19 | 489,974.62 | -34,442.09 | -6.57% | 529,725.61 | 536,065.59 | 423,968.02 |
2024/03/18 | 524,416.71 | -9,296.82 | -1.74% | 547,357.92 | 534,215.60 | 421,813.44 |
2024/03/17 | 533,713.53 | -11,561.17 | -2.12% | 560,140.97 | 531,132.72 | 419,026.78 |
2024/03/16 | 545,274.70 | -9,973.77 | -1.80% | 571,624.31 | 527,195.50 | 416,380.39 |
2024/03/15 | 555,248.47 | -22,887.74 | -3.96% | 581,073.85 | 523,042.45 | 413,452.14 |
2024/03/14 | 578,136.21 | -10,195.74 | -1.73% | 584,914.08 | 518,285.73 | 410,358.31 |
2024/03/13 | 588,331.95 | -2,798.28 | -0.47% | 584,830.79 | 512,047.53 | 406,989.97 |
2024/03/12 | 591,130.23 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2024/03/11 | 592,522.39 | +18,072.78 | +3.15% | 578,721.07 | 498,227.61 | 400,226.51 |
2024/03/10 | 574,449.61 | -3,270.15 | -0.57% | 573,256.34 | 491,654.37 | 396,762.89 |
2024/03/09 | 577,719.76 | -7,040.07 | -1.20% | 572,371.29 | 485,280.13 | 393,369.32 |
2024/03/08 | 584,759.83 | +20,606.06 | +3.65% | 563,278.38 | 478,010.16 | 390,019.15 |
2024/03/07 | 564,153.77 | -1,044.97 | -0.18% | 549,105.05 | 469,632.51 | 386,573.72 |
2024/03/06 | 565,198.74 | -4,825.63 | -0.85% | 538,899.95 | 462,068.05 | 383,408.57 |
2024/03/05 | 570,024.37 | +37,769.19 | +7.10% | 528,874.73 | 454,318.87 | 380,314.78 |
2024/03/04 | 532,255.18 | +18,361.99 | +3.57% | 518,721.90 | 446,391.67 | 372,714.46 |
2024/03/03 | 513,893.19 | +764.90 | +0.15% | 513,812.73 | 439,648.51 | 369,902.57 |
2024/03/02 | 513,128.29 | -1,944.32 | -0.38% | 509,108.42 | 433,094.52 | 367,261.90 |
2024/03/01 | 515,072.61 | -4,187.64 | -0.81% | 499,994.77 | 426,460.23 | 364,554.44 |
2024/02/29 | 519,260.25 | +11,550.96 | +2.28% | 489,294.51 | 419,609.59 | 361,887.47 |
2024/02/28 | 507,709.29 | +17,337.63 | +3.54% | 474,595.08 | 412,491.81 | 359,236.98 |
2024/02/27 | 490,371.66 | +22,811.60 | +4.88% | 461,798.21 | 405,844.39 | 356,723.65 |
2024/02/26 | 467,560.06 | +5,988.79 | +1.30% | 453,192.79 | 399,813.18 | 354,517.49 |
2024/02/25 | 461,571.27 | +15,808.14 | +3.55% | 446,737.39 | 394,562.87 | 352,523.89 |
2024/02/24 | 445,763.13 | +2,038.22 | +0.46% | 442,712.80 | 389,667.28 | 350,666.85 |
2024/02/23 | 443,724.91 | -3,619.69 | -0.81% | 440,826.30 | 385,466.21 | 349,062.66 |
2024/02/22 | 447,344.60 | +12,061.57 | +2.77% | 436,517.54 | 381,016.33 | 347,691.75 |
2024/02/21 | 435,283.03 | -6,165.32 | -1.40% | 429,465.70 | 376,576.51 | 346,279.19 |
2024/02/20 | 441,448.35 | +5,117.72 | +1.17% | 426,784.87 | 372,624.60 | 345,027.91 |
2024/02/19 | 436,330.63 | +14,149.54 | +3.35% | 424,133.48 | 368,309.98 | 343,521.42 |
2024/02/18 | 422,181.09 | +10,095.67 | +2.45% | 419,886.08 | 363,917.13 | 342,130.01 |
2024/02/17 | 412,085.42 | -9,793.46 | -2.32% | 414,643.95 | 360,168.01 | 340,846.53 |
2024/02/16 | 421,878.88 | -6,312.51 | -1.47% | 407,290.57 | 356,736.19 | 339,710.34 |
2024/02/15 | 428,191.39 | +13,097.78 | +3.16% | 397,923.27 | 353,896.95 | 338,308.69 |
2024/02/14 | 415,093.61 | +19,123.16 | +4.83% | 386,578.82 | 351,463.26 | 336,720.32 |
2024/02/13 | 395,970.45 | +20,651.92 | +5.50% | 377,928.99 | 349,474.62 | 335,288.75 |
2024/02/12 | 375,318.53 | +276.18 | +0.07% | 371,470.13 | 348,348.79 | 334,026.13 |
2024/02/11 | 375,042.35 | +3,573.19 | +0.96% | 366,415.11 | 348,326.62 | 333,034.66 |
2024/02/10 | 371,469.16 | -375.32 | -0.10% | 360,860.85 | 348,488.00 | 332,060.75 |
2024/02/09 | 371,844.48 | +8,168.37 | +2.25% | 355,328.32 | 348,543.09 | 331,118.33 |
2024/02/08 | 363,676.11 | +13,632.66 | +3.89% | 349,222.57 | 348,335.25 | 330,284.51 |