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  取引所:zaif


   終値: 512,500.00 前日比: -380.00 (-0.07%)

2024/03/03 05:36 更新

ETH/JPY (1分足)


 安値:512,500.00 高値:514,610.00
 始値:512,880.00 終値:512,500.00

2024/03/03 05:36 更新

ETH/JPY (1日足)


5日平均乖離率:-0.01% 25日平均乖離率:+16.76% 75日平均乖離率:+37.08%




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
2024/03/03512,500.00-380.00-0.07%512,558.00438,947.60373,869.20
2024/03/02512,880.00-1,120.00-0.22%507,999.00432,447.60371,242.93
2024/03/01514,000.00-3,910.00-0.76%499,080.00425,814.20368,545.73
2024/02/29517,910.00+12,410.00+2.46%488,280.00419,031.00365,894.33
2024/02/28505,500.00+15,795.00+3.23%473,467.00411,965.40363,251.40
2024/02/27489,705.00+21,420.00+4.57%461,409.00405,377.20360,779.47
2024/02/26468,285.00+8,285.00+1.80%452,731.00399,372.80358,574.87
2024/02/25460,000.00+16,155.00+3.64%445,750.00394,107.00356,567.13
2024/02/24443,845.00-1,365.00-0.31%441,880.00389,287.00354,734.60
2024/02/23445,210.00-1,105.00-0.25%440,132.00385,122.00353,163.87
2024/02/22446,315.00+12,935.00+2.98%435,468.00380,625.60351,774.40
2024/02/21433,380.00-7,270.00-1.65%428,789.00376,225.00350,370.07
2024/02/20440,650.00+5,545.00+1.27%426,498.00372,371.20349,144.27
2024/02/19435,105.00+13,215.00+3.13%423,745.00368,177.00347,643.87
2024/02/18421,890.00+8,970.00+2.17%419,634.00363,796.40346,276.20
2024/02/17412,920.00-9,005.00-2.13%414,495.00360,092.00345,007.33
2024/02/16421,925.00-4,960.00-1.16%406,903.00356,655.60343,868.00
2024/02/15426,885.00+12,335.00+2.98%397,185.00353,863.60342,466.47
2024/02/14414,550.00+18,355.00+4.63%386,075.00351,440.20340,894.53
2024/02/13396,195.00+21,235.00+5.66%377,308.00349,471.80339,469.33
2024/02/12374,960.00+1,625.00+0.44%370,808.00348,323.00338,199.07
2024/02/11373,335.00+2,000.00+0.54%365,816.00348,312.40337,212.93
2024/02/10371,335.00+620.00+0.17%360,558.00348,533.00336,275.07
2024/02/09370,715.00+7,020.00+1.93%355,175.00348,520.80335,346.00
2024/02/08363,695.00+13,695.00+3.91%349,286.00348,356.40334,530.47
2024/02/07350,000.00+2,955.00+0.85%344,706.00348,553.00333,817.67
2024/02/06347,045.00+2,625.00+0.76%342,625.00349,344.00333,355.13
2024/02/05344,420.00+3,150.00+0.92%340,544.00351,084.40332,830.80
2024/02/04341,270.00+475.00+0.14%339,560.00352,947.60332,262.27
2024/02/03340,795.00+1,200.00+0.35%339,250.00353,182.40331,631.40
2024/02/02339,595.00+2,955.00+0.88%337,651.00352,517.60331,120.67
2024/02/01336,640.00-2,860.00-0.84%336,992.00351,978.00330,514.53
2024/01/31339,500.00-220.00-0.06%337,071.00351,512.40329,910.93
2024/01/30339,720.00+6,920.00+2.08%336,330.00350,925.20329,260.60
2024/01/29332,800.00-3,500.00-1.04%333,504.00350,348.40328,809.07
2024/01/28336,300.00-735.00-0.22%332,800.00350,188.00328,430.00
2024/01/27337,035.00+1,240.00+0.37%330,942.00349,400.80328,084.27
2024/01/26335,795.00+10,205.00+3.13%333,960.00349,328.20327,790.93
2024/01/25325,590.00-3,690.00-1.12%340,061.00348,898.20327,473.73
2024/01/24329,280.00+2,270.00+0.69%348,011.00348,795.20327,349.13
2024/01/23327,010.00-25,115.00-7.13%355,650.00348,613.60327,163.60
2024/01/22352,125.00-14,175.00-3.87%365,187.00349,004.40326,775.80
2024/01/21366,300.00+960.00+0.26%370,532.00348,287.60325,871.33
2024/01/20365,340.00-2,135.00-0.58%371,478.00346,941.60324,759.40
2024/01/19367,475.00-7,220.00-1.93%371,731.00345,152.00323,688.33
2024/01/18374,695.00-4,155.00-1.10%371,958.00343,500.60322,527.67
2024/01/17378,850.00+7,820.00+2.11%370,974.00341,550.20321,189.93
2024/01/16371,030.00+4,425.00+1.21%373,315.00339,482.80319,758.60
2024/01/15366,605.00-2,005.00-0.54%377,309.00337,926.60318,463.53
2024/01/14368,610.00-1,165.00-0.32%373,416.00335,941.20317,187.40
2024/01/13369,775.00-20,780.00-5.32%364,529.00334,107.00315,896.60