ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 599,146.50 | 前日比：
|  | -2,180.50 (-0.36%) |
2024/12/08 20:44 更新
ETH/JPY (1分足)
| 安値： | 592,315.50 | 高値： | 606,150.50 |
| 始値： | 601,474.50 | 終値： | 599,146.50 |
2024/12/08 20:44 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +1.63% | 25日平均乖離率： | +13.02% | 75日平均乖離率： | +36.37% |
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 |
|---|
| 2024/12/08 | 599,146.50 | -2,180.50 | -0.36% | 589,516.50 | 530,105.64 | 439,348.41 |
| 2024/12/07 | 601,327.00 | +14,477.50 | +2.47% | 576,468.50 | 526,694.74 | 436,410.99 |
| 2024/12/06 | 586,849.50 | -4,765.00 | -0.81% | 565,526.90 | 522,843.34 | 433,486.50 |
| 2024/12/05 | 591,614.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/04 | 568,645.00 | +34,738.50 | +6.51% | 551,204.80 | 514,858.72 | 427,647.64 |
| 2024/12/03 | 533,906.50 | -12,712.50 | -2.33% | 546,018.50 | 510,761.70 | 425,049.78 |
| 2024/12/02 | 546,619.00 | -10,346.50 | -1.86% | 547,581.90 | 507,248.82 | 422,631.02 |
| 2024/12/01 | 556,965.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/30 | 549,888.00 | +7,174.50 | +1.32% | 537,044.70 | 496,362.52 | 416,683.04 |
| 2024/11/29 | 542,713.50 | +990.00 | +0.18% | 532,394.80 | 489,391.20 | 413,704.44 |
| 2024/11/28 | 541,723.50 | +7,850.00 | +1.47% | 526,977.20 | 482,574.88 | 411,038.25 |
| 2024/11/27 | 533,873.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/26 | 517,025.00 | -9,613.50 | -1.83% | 522,383.80 | 469,769.90 | 405,748.81 |
| 2024/11/25 | 526,638.50 | +11,013.00 | +2.14% | 521,959.30 | 464,772.36 | 403,375.31 |
| 2024/11/24 | 515,625.50 | -26,944.00 | -4.97% | 513,517.30 | 459,435.76 | 400,745.73 |
| 2024/11/23 | 542,569.50 | +32,509.00 | +6.37% | 506,948.70 | 455,432.46 | 398,394.97 |
| 2024/11/22 | 510,060.50 | -4,842.00 | -0.94% | 493,997.20 | 449,877.08 | 395,645.39 |
| 2024/11/21 | 514,902.50 | +30,474.00 | +6.29% | 487,113.70 | 444,900.50 | 393,214.58 |
| 2024/11/20 | 484,428.50 | +1,646.00 | +0.34% | 482,041.90 | 439,482.42 | 390,783.66 |
| 2024/11/19 | 482,782.50 | +4,970.50 | +1.04% | 480,253.40 | 435,193.50 | 388,817.69 |
| 2024/11/18 | 477,812.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/17 | 475,643.00 | -13,900.50 | -2.84% | 488,279.70 | 427,607.62 | 385,375.42 |
| 2024/11/16 | 489,543.50 | +14,057.50 | +2.96% | 494,159.50 | 424,284.16 | 383,801.62 |
| 2024/11/15 | 475,486.00 | -11,366.00 | -2.33% | 494,027.70 | 420,617.74 | 382,220.28 |
| 2024/11/14 | 486,852.00 | -27,022.00 | -5.26% | 496,923.30 | 417,701.30 | 380,680.01 |
| 2024/11/13 | 513,874.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/12 | 505,042.00 | +16,157.50 | +3.31% | 479,238.90 | 409,779.56 | 377,058.76 |
| 2024/11/11 | 488,884.50 | -1,079.50 | -0.22% | 463,533.80 | 405,415.90 | 375,315.35 |
| 2024/11/10 | 489,964.00 | +23,744.50 | +5.09% | 446,739.00 | 401,443.80 | 373,634.41 |
| 2024/11/09 | 466,219.50 | +20,135.00 | +4.51% | 423,867.20 | 397,386.56 | 372,117.06 |
| 2024/11/08 | 446,084.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/07 | 426,516.50 | +21,606.00 | +5.34% | 390,665.70 | 391,963.68 | 370,522.08 |
| 2024/11/06 | 404,910.50 | +29,305.50 | +7.80% | 381,658.70 | 389,566.56 | 370,157.21 |
| 2024/11/05 | 375,605.00 | +3,299.50 | +0.89% | 379,093.90 | 388,065.42 | 369,893.60 |
| 2024/11/04 | 372,305.50 | -1,685.50 | -0.45% | 382,617.60 | 387,541.46 | 370,001.59 |
| 2024/11/03 | 373,991.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/02 | 381,481.50 | -10,605.00 | -2.70% | 397,203.90 | 386,326.14 | 370,125.35 |
| 2024/11/01 | 392,086.50 | -1,137.00 | -0.29% | 398,036.80 | 385,526.16 | 370,092.16 |
| 2024/10/31 | 393,223.50 | -22,319.50 | -5.37% | 395,509.60 | 384,614.36 | 370,114.12 |
| 2024/10/30 | 415,543.00 | +11,858.00 | +2.94% | 392,306.00 | 383,492.70 | 370,016.86 |
| 2024/10/29 | 403,685.00 | +18,039.00 | +4.68% | 386,730.20 | 381,211.02 | 369,575.68 |
| 2024/10/28 | 385,646.00 | +6,195.50 | +1.63% | 382,649.90 | 379,151.68 | 369,476.34 |
| 2024/10/27 | 379,450.50 | +2,245.00 | +0.60% | 384,032.00 | 378,088.38 | 369,543.38 |
| 2024/10/26 | 377,205.50 | -10,458.50 | -2.70% | 387,718.50 | 377,217.52 | 369,708.67 |
| 2024/10/25 | 387,664.00 | +4,380.50 | +1.14% | 392,792.40 | 377,009.36 | 370,015.88 |
| 2024/10/24 | 383,283.50 | -9,273.00 | -2.36% | 396,415.90 | 376,449.60 | 369,995.57 |
| 2024/10/23 | 392,556.50 | -5,326.50 | -1.34% | 399,139.40 | 376,338.26 | 370,004.04 |
| 2024/10/22 | 397,883.00 | -4,692.00 | -1.17% | 399,818.20 | 375,844.46 | 369,860.25 |
| 2024/10/21 | 402,575.00 | -3,206.50 | -0.79% | 398,158.00 | 375,280.10 | 369,471.27 |
| 2024/10/20 | 405,781.50 | +8,880.50 | +2.24% | 395,349.60 | 374,522.38 | 368,755.71 |
| 2024/10/19 | 396,901.00 | +950.50 | +0.24% | 391,439.40 | 373,481.12 | 368,213.06 |
