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: 401,188.50 前日比: -4,496.00 (-1.11%)

2025/02/12 15:40 更新

ETH/JPY (1分足)


 安値:392,278.50 高値:408,750.00
 始値:407,376.00 終値:401,188.50

2025/02/12 15:40 更新

ETH/JPY (1日足)


5日平均乖離率:+0.01% 25日平均乖離率:-14.69% 75日平均乖離率:-23.61%




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
2025/02/12401,188.50-4,496.00-1.11%401,136.30470,254.80525,200.55
2025/02/11405,684.50+3,450.00+0.86%405,491.00474,919.02527,087.55
2025/02/10402,234.50+3,381.50+0.85%408,578.40480,064.08528,901.40
2025/02/09398,853.00+1,132.00+0.28%413,722.10484,468.92530,656.59
2025/02/08397,721.000.000.00%0.000.000.00
2025/02/07422,962.000.000.00%0.000.000.00
2025/02/06421,121.50-6,831.50-1.60%435,350.40496,172.36535,186.63
2025/02/05427,953.000.000.00%0.000.000.00
2025/02/04439,143.500.000.00%0.000.000.00
2025/02/03406,122.000.000.00%0.000.000.00
2025/02/02482,412.00-21,430.00-4.25%498,218.70510,785.42539,954.91
2025/02/01503,842.00-13,313.00-2.57%500,525.30512,818.98539,959.85
2025/01/31517,155.00+12,954.50+2.57%497,157.30515,452.82539,612.78
2025/01/30504,200.50+20,716.50+4.28%497,096.30517,953.66539,059.29
2025/01/29483,484.00-10,461.00-2.12%500,081.60520,548.46538,863.86
2025/01/28493,945.00+6,943.00+1.43%509,912.50524,088.76538,757.22
2025/01/27487,002.00-29,848.00-5.78%514,186.80526,489.82538,662.65
2025/01/26516,850.000.000.00%0.000.000.00
2025/01/25519,127.00-13,511.50-2.54%519,024.20529,363.44538,863.50
2025/01/24532,638.500.000.00%0.000.000.00
2025/01/23515,316.50-486.50-0.09%518,546.10529,759.12537,891.27
2025/01/22515,803.00+3,567.00+0.70%519,041.60530,425.30537,236.65
2025/01/21512,236.000.000.00%0.000.000.00
2025/01/20520,846.50-7,682.00-1.45%522,767.10531,858.14535,164.14
2025/01/19528,528.50+10,734.50+2.07%521,992.80532,197.52533,618.33
2025/01/18517,794.000.000.00%0.000.000.00
2025/01/17534,311.00+21,955.50+4.29%511,757.70534,108.18529,639.50
2025/01/16512,355.50-4,619.50-0.89%508,506.30533,505.48527,501.90
2025/01/15516,975.00+8,825.00+1.74%509,478.40533,797.04525,756.91
2025/01/14508,150.00+21,153.00+4.34%509,110.80534,378.64524,091.73
2025/01/13486,997.00-31,057.00-5.99%509,332.70534,972.58522,559.38
2025/01/12518,054.00+838.00+0.16%518,583.50538,680.00521,606.66
2025/01/11517,216.00+2,079.00+0.40%528,910.30541,649.98520,081.74
2025/01/10515,137.00+5,877.50+1.15%541,402.30545,648.72518,327.47
2025/01/09509,259.500.000.00%0.000.000.00
2025/01/08533,251.00-36,437.00-6.40%564,735.40552,897.66514,757.60
2025/01/07569,688.00-9,988.00-1.72%568,879.50555,470.30512,816.44
2025/01/06579,676.00+10,605.50+1.86%564,621.50556,902.74510,331.05
2025/01/05569,070.50-2,921.00-0.51%554,145.20557,898.72507,836.12
2025/01/04571,991.500.000.00%0.000.000.00
2025/01/03553,971.50+5,573.50+1.02%538,264.30557,650.78503,294.73
2025/01/02548,398.00+21,103.50+4.00%533,864.20559,314.28501,318.87
2025/01/01527,294.50-6,725.00-1.26%530,919.40561,422.42499,298.91
2024/12/31534,019.500.000.00%0.000.000.00
2024/12/30527,638.00-4,333.00-0.81%530,560.00566,496.92495,621.82
2024/12/29531,971.00-1,703.00-0.32%534,932.40569,055.98493,767.09
2024/12/28533,674.00+3,488.00+0.66%537,456.00570,522.94491,823.88
2024/12/27530,186.00+855.00+0.16%534,569.90570,532.24489,914.91
2024/12/26529,331.00-20,169.00-3.67%532,461.60571,189.56487,733.61
2024/12/25549,500.00+4,911.00+0.90%532,898.40572,294.94485,574.29
2024/12/24544,589.00+25,345.50+4.88%527,598.10572,310.46483,081.04