仮想通貨の種類・投資情報サイト「コインミュージアム」

ETH/JPY (Ethereum) 取引所:coincheck


   終値: 489,810.92 前日比: -560.74 (-0.11%)

2024/02/28 06:24 更新

ETH/JPY (1分足)


 安値:484,427.35 高値:491,050.64
 始値:490,161.68 終値:489,810.92

2024/02/28 06:24 更新

ETH/JPY (1日足)


5日平均乖離率:+3.99% 25日平均乖離率:+18.95% 75日平均乖離率:+36.44%




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
2024/02/28489,810.92-560.74-0.11%471,015.41411,775.87358,998.34
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
2024/02/07350,043.45+2,772.41+0.80%344,792.15348,547.40329,579.75
2024/02/06347,271.04+3,464.54+1.01%342,701.73349,309.03329,128.11
2024/02/05343,806.50+2,490.74+0.73%340,507.99351,124.85328,610.65
2024/02/04341,315.76-208.22-0.06%339,583.00353,025.36328,065.16
2024/02/03341,523.98+1,932.62+0.57%339,467.11353,274.13327,433.92
2024/02/02339,591.36+3,289.02+0.98%337,657.87352,574.14326,924.27
2024/02/01336,302.34-2,879.20-0.85%337,009.45352,030.50326,306.21
2024/01/31339,181.54-1,554.77-0.46%337,046.01351,599.64325,701.21
2024/01/30340,736.31+8,258.51+2.48%335,926.30351,029.96325,041.32
2024/01/29332,477.80-3,871.45-1.15%333,080.90350,372.24324,584.47
2024/01/28336,349.25-135.89-0.04%332,275.97350,208.38324,208.42
2024/01/27336,485.14+2,902.14+0.87%330,264.09349,371.12323,854.20
2024/01/26333,583.00+7,073.69+2.17%333,146.66349,321.07323,565.34
2024/01/25326,509.31-1,943.86-0.59%339,899.87349,004.00323,278.03
2024/01/24328,453.17+2,163.33+0.66%347,673.51348,872.08323,137.25
2024/01/23326,289.84-24,608.16-7.01%355,547.85348,754.38322,952.68
2024/01/22350,898.00-16,451.05-4.48%365,242.71349,215.59322,609.30
2024/01/21367,349.050.000.00%0.000.000.00
2024/01/20365,377.51-2,447.35-0.67%371,977.95347,171.02320,596.22
2024/01/19367,824.86-6,939.28-1.85%372,232.14345,353.21319,542.13
2024/01/18374,764.14-4,312.82-1.14%372,463.17343,698.49318,385.21
2024/01/17379,076.96+6,230.67+1.67%371,327.18341,762.04317,049.57
2024/01/16372,846.29+6,197.86+1.69%374,045.11339,669.67315,605.64
2024/01/15366,648.43-2,331.58-0.63%377,739.70338,082.39314,287.81
2024/01/14368,980.01-104.21-0.03%373,916.99323,416.46313,014.44
2024/01/13369,084.22-23,582.37-6.01%364,925.83321,511.79311,719.96
2024/01/12392,666.59+1,347.36+0.34%356,309.08319,382.14310,419.66
2024/01/11391,319.23+43,784.34+12.60%342,881.89316,078.24308,768.33
2024/01/10347,534.89+23,510.66+7.26%329,606.00313,027.47307,121.37
2024/01/09324,024.23-1,976.23-0.61%324,957.67311,945.02306,033.43