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: 497,528.30 前日比: 0.00 (0.00%)

2024/04/14 03:43 更新

ETH/JPY (1分足)


 安値:491,811.24 高値:506,795.19
 始値:502,144.23 終値:497,528.30

2024/04/14 03:43 更新

ETH/JPY (1日足)


5日平均乖離率:0.00% 25日平均乖離率:0.00% 75日平均乖離率:0.00%




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
2024/04/14497,528.300.000.00%0.000.000.00
2024/04/13502,217.07-25,905.52-4.91%527,255.48525,859.42482,463.74
2024/04/12528,122.59-9,617.52-1.79%537,269.11525,369.72480,200.55
2024/04/11537,740.11+4,444.57+0.83%535,072.37525,221.49477,643.57
2024/04/10533,295.54-1,606.53-0.30%528,774.35525,060.42474,960.17
2024/04/09534,902.07-17,383.18-3.15%522,846.36525,539.59472,297.34
2024/04/08552,285.25+35,146.39+6.80%518,931.25526,353.45469,518.77
2024/04/07517,138.86+10,888.82+2.15%510,631.15527,387.48466,534.34
2024/04/06506,250.04+2,594.45+0.52%507,458.81530,235.21463,989.69
2024/04/05503,655.59-11,670.92-2.26%513,083.43533,630.42461,918.33
2024/04/04515,326.51+4,541.74+0.89%522,058.89537,185.09460,100.91
2024/04/03510,784.77+9,507.64+1.90%526,273.37539,550.01458,101.59
2024/04/02501,277.13-33,096.00-6.19%531,719.20542,227.41456,195.45
2024/04/01534,373.13-14,159.77-2.58%540,494.38545,566.72454,508.61
2024/03/31548,532.90+12,133.96+2.26%541,347.95546,757.94452,438.00
2024/03/30536,398.94-1,614.94-0.30%540,614.01547,424.58450,095.51
2024/03/29538,013.88-7,139.15-1.31%540,788.89548,769.60447,832.17
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