ETH/JPY 取引所：zaif
| 終値：
| 505,000.00 | 前日比：
|  | +9,000.00 (+1.81%) |
2024/07/27 16:17 更新
ETH/JPY (1分足)
| 安値： | 498,260.00 | 高値： | 506,000.00 |
| 始値： | 498,260.00 | 終値： | 505,000.00 |
2024/07/27 16:17 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.41% | 25日平均乖離率： | -1.82% | 75日平均乖離率： | -7.10% |
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 |
|---|
| 2024/07/27 | 505,000.00 | +9,000.00 | +1.81% | 512,247.00 | 514,378.60 | 543,581.07 |
| 2024/07/26 | 496,000.00 | +7,000.00 | +1.43% | 519,637.00 | 516,194.80 | 543,009.60 |
| 2024/07/25 | 489,000.00 | -38,860.00 | -7.36% | 530,972.00 | 518,757.80 | 542,493.60 |
| 2024/07/24 | 527,860.00 | -15,515.00 | -2.86% | 542,969.00 | 521,015.80 | 542,021.73 |
| 2024/07/23 | 543,375.00 | +1,425.00 | +0.26% | 546,357.00 | 521,701.40 | 541,195.67 |
| 2024/07/22 | 541,950.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/21 | 552,675.00 | +3,690.00 | +0.67% | 545,015.00 | 522,512.80 | 539,195.60 |
| 2024/07/20 | 548,985.00 | +4,185.00 | +0.77% | 542,266.00 | 522,145.20 | 538,170.33 |
| 2024/07/19 | 544,800.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/18 | 537,300.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/17 | 541,315.00 | +2,385.00 | +0.44% | 522,710.00 | 522,070.20 | 535,614.80 |
| 2024/07/16 | 538,930.00 | +10,290.00 | +1.95% | 513,176.00 | 522,774.80 | 534,663.93 |
| 2024/07/15 | 528,640.00 | +22,315.00 | +4.41% | 505,470.00 | 523,569.60 | 533,633.00 |
| 2024/07/14 | 506,325.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/07/13 | 498,340.00 | +4,695.00 | +0.95% | 498,718.00 | 526,861.00 | 532,261.53 |
| 2024/07/12 | 493,645.00 | -6,755.00 | -1.35% | 494,780.00 | 528,628.80 | 532,250.47 |
| 2024/07/11 | 500,400.00 | -5,260.00 | -1.04% | 491,653.00 | 531,127.00 | 532,638.20 |
| 2024/07/10 | 505,660.00 | +10,115.00 | +2.04% | 488,899.00 | 533,610.80 | 532,623.53 |
| 2024/07/09 | 495,545.00 | +16,895.00 | +3.53% | 483,788.00 | 535,854.60 | 532,471.60 |
| 2024/07/08 | 478,650.00 | +640.00 | +0.13% | 485,675.00 | 537,939.60 | 532,318.60 |
| 2024/07/07 | 478,010.00 | -8,620.00 | -1.77% | 497,014.00 | 540,770.00 | 532,554.07 |
| 2024/07/06 | 486,630.00 | +6,525.00 | +1.36% | 511,493.00 | 544,342.40 | 532,870.40 |
| 2024/07/05 | 480,105.00 | -24,875.00 | -4.93% | 526,182.00 | 547,057.20 | 532,955.27 |
| 2024/07/04 | 504,980.00 | -30,365.00 | -5.67% | 539,251.00 | 551,030.20 | 533,061.33 |
| 2024/07/03 | 535,345.00 | -15,060.00 | -2.74% | 547,255.00 | 554,031.00 | 532,635.87 |
| 2024/07/02 | 550,405.00 | -9,670.00 | -1.73% | 550,308.00 | 555,911.00 | 531,850.93 |
| 2024/07/01 | 560,075.00 | +14,625.00 | +2.68% | 551,227.00 | 557,923.60 | 530,858.87 |
| 2024/06/30 | 545,450.00 | +450.00 | +0.08% | 547,909.00 | 559,559.60 | 529,590.73 |
| 2024/06/29 | 545,000.00 | -5,610.00 | -1.02% | 547,661.00 | 561,544.00 | 528,663.47 |
| 2024/06/28 | 550,610.00 | -4,390.00 | -0.79% | 544,221.00 | 563,228.00 | 527,886.87 |
| 2024/06/27 | 555,000.00 | +11,515.00 | +2.12% | 545,539.00 | 564,803.60 | 526,812.00 |
| 2024/06/26 | 543,485.00 | -725.00 | -0.13% | 546,325.00 | 566,555.60 | 526,113.33 |
| 2024/06/25 | 544,210.00 | +16,410.00 | +3.11% | 549,388.00 | 568,771.00 | 525,933.53 |
| 2024/06/24 | 527,800.00 | -29,400.00 | -5.28% | 552,244.00 | 570,607.20 | 525,826.00 |
| 2024/06/23 | 557,200.00 | -1,730.00 | -0.31% | 558,436.00 | 573,175.20 | 525,907.20 |
| 2024/06/22 | 558,930.00 | +130.00 | +0.02% | 555,503.00 | 574,782.20 | 525,587.67 |
| 2024/06/21 | 558,800.00 | +310.00 | +0.06% | 554,937.00 | 576,773.40 | 525,467.27 |
| 2024/06/20 | 558,490.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/19 | 558,760.00 | +16,225.00 | +2.99% | 556,329.00 | 580,886.00 | 524,228.67 |
| 2024/06/18 | 542,535.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/17 | 556,100.00 | -6,395.00 | -1.14% | 555,486.00 | 583,796.20 | 523,124.33 |
| 2024/06/16 | 562,495.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/15 | 561,755.00 | +14,085.00 | +2.57% | 556,131.00 | 586,147.80 | 521,730.33 |
| 2024/06/14 | 547,670.00 | -1,740.00 | -0.32% | 559,666.00 | 587,111.60 | 521,387.27 |
| 2024/06/13 | 549,410.00 | -17,910.00 | -3.16% | 566,132.00 | 584,502.80 | 521,388.27 |
| 2024/06/12 | 567,320.00 | +12,820.00 | +2.31% | 572,719.00 | 581,709.00 | 521,209.53 |
| 2024/06/11 | 554,500.00 | -24,930.00 | -4.30% | 579,399.00 | 578,338.00 | 520,810.67 |
| 2024/06/10 | 579,430.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/09 | 580,000.00 | -2,345.00 | -0.40% | 591,820.00 | 570,435.20 | 520,092.67 |
| 2024/06/08 | 582,345.00 | -18,375.00 | -3.06% | 593,240.00 | 565,651.40 | 519,625.87 |
| 2024/06/07 | 600,720.00 | -255.00 | -0.04% | 594,771.00 | 560,453.60 | 519,020.07 |
