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: 485,385.00 前日比: +9,480.00 (+1.99%)

2024/04/17 13:49 更新

ETH/JPY (1分足)


 安値:467,660.00 高値:485,385.00
 始値:473,910.00 終値:485,385.00

2024/04/17 13:49 更新

ETH/JPY (1日足)


5日平均乖離率:+0.26% 25日平均乖離率:-6.61% 75日平均乖離率:-0.86%




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
2024/04/17485,385.00+9,480.00+1.99%484,128.00519,728.40489,575.67
2024/04/16475,905.00-10,850.00-2.23%493,051.00521,072.40487,631.80
2024/04/15486,755.00+16,760.00+3.57%505,099.00521,978.20485,774.93
2024/04/14469,995.00-32,605.00-6.49%514,526.00523,939.40483,811.53
2024/04/13502,600.00-27,400.00-5.17%527,174.00525,669.00482,074.53
2024/04/12530,000.00-6,145.00-1.15%536,634.00525,251.00479,810.53
2024/04/11536,145.00+2,255.00+0.42%534,330.00524,931.00477,227.87
2024/04/10533,890.00+655.00+0.12%528,284.00524,795.20474,573.07
2024/04/09533,235.00-16,665.00-3.03%522,506.00525,164.00471,931.80
2024/04/08549,900.00+31,420.00+6.06%518,553.00525,986.60469,163.20
2024/04/07518,480.00+12,565.00+2.48%510,897.00527,110.60466,221.60
2024/04/06505,915.00+915.00+0.18%507,686.00529,932.60463,668.67
2024/04/05505,000.00-8,470.00-1.65%513,708.00533,355.00461,618.13
2024/04/04513,470.00+1,850.00+0.36%522,257.00536,755.00459,768.80
2024/04/03511,620.00+9,195.00+1.83%526,764.00539,240.00457,793.73
2024/04/02502,425.00-33,600.00-6.27%531,921.00541,830.40455,871.80
2024/04/01536,025.00-11,720.00-2.14%540,412.00545,113.60454,168.73
2024/03/31547,745.00+11,740.00+2.19%540,247.00546,234.00452,073.07
2024/03/30536,005.000.000.00%0.000.000.00
2024/03/29537,405.000.000.00%0.000.000.00
2024/03/28544,880.00+9,680.00+1.81%535,062.00548,116.00445,207.60
2024/03/27535,200.00-9,790.00-1.80%529,883.00546,827.00442,872.87
2024/03/26544,990.00+8,080.00+1.50%522,553.00545,934.20440,944.27
2024/03/25536,910.00+23,580.00+4.59%520,712.00544,694.60438,891.07
2024/03/24513,330.00-5,655.00-1.09%515,977.00543,934.60436,360.80
2024/03/23518,985.00+20,435.00+4.10%511,741.00543,621.40433,838.73
2024/03/22498,550.00-37,235.00-6.95%512,344.00542,450.20431,267.00
2024/03/21535,785.00+22,550.00+4.39%519,184.00541,239.60428,953.00
2024/03/20513,235.00+21,085.00+4.28%520,649.00538,208.20426,140.13
2024/03/19492,150.00-29,850.00-5.72%528,762.00535,432.60423,634.33
2024/03/18522,000.00-10,750.00-2.02%545,932.00533,555.00421,456.20
2024/03/17532,750.00-10,360.00-1.91%559,338.00530,527.60418,717.80
2024/03/16543,110.00-10,690.00-1.93%571,083.00526,552.80416,084.07
2024/03/15553,800.00-24,200.00-4.19%580,461.00522,454.40413,176.53
2024/03/14578,000.00-11,030.00-1.87%584,820.00517,706.60410,099.40
2024/03/13589,030.00-2,445.00-0.41%584,496.00511,462.20406,722.60
2024/03/12591,475.00+1,475.00+0.25%583,591.00504,417.80403,359.27
2024/03/11590,000.00+14,405.00+2.50%578,103.00497,635.80399,929.00
2024/03/10575,595.00-785.00-0.14%573,543.00491,111.20396,497.67
2024/03/09576,380.00-8,125.00-1.39%572,424.00484,669.40393,097.73
2024/03/08584,505.00+20,470.00+3.63%563,349.00477,462.00389,761.87
2024/03/07564,035.00-3,165.00-0.56%548,979.00469,080.20386,314.27
2024/03/06567,200.00-2,800.00-0.49%538,748.00461,452.20383,156.00
2024/03/05570,000.00+38,995.00+7.34%528,108.00453,617.60380,021.67
2024/03/04531,005.00+18,350.00+3.58%517,690.00445,646.20376,647.93
2024/03/03512,655.00-225.00-0.04%512,589.00438,953.80373,871.27
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