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: 489,000.00 前日比: 0.00 (0.00%)

2024/07/25 23:53 更新

ETH/JPY (1分足)


 安値:480,005.00 高値:527,600.00
 始値:527,600.00 終値:489,000.00

2024/07/25 23:53 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:zaif

日付終値前日比移動平均
5日25日75日
2024/07/25489,000.000.000.00%0.000.000.00
2024/07/24527,860.00-15,515.00-2.86%542,969.00521,015.80542,021.73
2024/07/23543,375.00+1,425.00+0.26%546,357.00521,701.40541,195.67
2024/07/22541,950.000.000.00%0.000.000.00
2024/07/21552,675.00+3,690.00+0.67%545,015.00522,512.80539,195.60
2024/07/20548,985.00+4,185.00+0.77%542,266.00522,145.20538,170.33
2024/07/19544,800.000.000.00%0.000.000.00
2024/07/18537,300.000.000.00%0.000.000.00
2024/07/17541,315.00+2,385.00+0.44%522,710.00522,070.20535,614.80
2024/07/16538,930.00+10,290.00+1.95%513,176.00522,774.80534,663.93
2024/07/15528,640.00+22,315.00+4.41%505,470.00523,569.60533,633.00
2024/07/14506,325.000.000.00%0.000.000.00
2024/07/13498,340.00+4,695.00+0.95%498,718.00526,861.00532,261.53
2024/07/12493,645.00-6,755.00-1.35%494,780.00528,628.80532,250.47
2024/07/11500,400.00-5,260.00-1.04%491,653.00531,127.00532,638.20
2024/07/10505,660.00+10,115.00+2.04%488,899.00533,610.80532,623.53
2024/07/09495,545.00+16,895.00+3.53%483,788.00535,854.60532,471.60
2024/07/08478,650.00+640.00+0.13%485,675.00537,939.60532,318.60
2024/07/07478,010.00-8,620.00-1.77%497,014.00540,770.00532,554.07
2024/07/06486,630.00+6,525.00+1.36%511,493.00544,342.40532,870.40
2024/07/05480,105.00-24,875.00-4.93%526,182.00547,057.20532,955.27
2024/07/04504,980.00-30,365.00-5.67%539,251.00551,030.20533,061.33
2024/07/03535,345.00-15,060.00-2.74%547,255.00554,031.00532,635.87
2024/07/02550,405.00-9,670.00-1.73%550,308.00555,911.00531,850.93
2024/07/01560,075.00+14,625.00+2.68%551,227.00557,923.60530,858.87
2024/06/30545,450.00+450.00+0.08%547,909.00559,559.60529,590.73
2024/06/29545,000.00-5,610.00-1.02%547,661.00561,544.00528,663.47
2024/06/28550,610.00-4,390.00-0.79%544,221.00563,228.00527,886.87
2024/06/27555,000.00+11,515.00+2.12%545,539.00564,803.60526,812.00
2024/06/26543,485.00-725.00-0.13%546,325.00566,555.60526,113.33
2024/06/25544,210.00+16,410.00+3.11%549,388.00568,771.00525,933.53
2024/06/24527,800.00-29,400.00-5.28%552,244.00570,607.20525,826.00
2024/06/23557,200.00-1,730.00-0.31%558,436.00573,175.20525,907.20
2024/06/22558,930.00+130.00+0.02%555,503.00574,782.20525,587.67
2024/06/21558,800.00+310.00+0.06%554,937.00576,773.40525,467.27
2024/06/20558,490.000.000.00%0.000.000.00
2024/06/19558,760.00+16,225.00+2.99%556,329.00580,886.00524,228.67
2024/06/18542,535.000.000.00%0.000.000.00
2024/06/17556,100.00-6,395.00-1.14%555,486.00583,796.20523,124.33
2024/06/16562,495.000.000.00%0.000.000.00
2024/06/15561,755.00+14,085.00+2.57%556,131.00586,147.80521,730.33
2024/06/14547,670.00-1,740.00-0.32%559,666.00587,111.60521,387.27
2024/06/13549,410.00-17,910.00-3.16%566,132.00584,502.80521,388.27
2024/06/12567,320.00+12,820.00+2.31%572,719.00581,709.00521,209.53
2024/06/11554,500.00-24,930.00-4.30%579,399.00578,338.00520,810.67
2024/06/10579,430.000.000.00%0.000.000.00
2024/06/09580,000.00-2,345.00-0.40%591,820.00570,435.20520,092.67
2024/06/08582,345.00-18,375.00-3.06%593,240.00565,651.40519,625.87
2024/06/07600,720.00-255.00-0.04%594,771.00560,453.60519,020.07
2024/06/06600,975.00+5,915.00+0.99%594,387.00554,910.40517,854.87
2024/06/05595,060.00+7,960.00+1.36%593,966.00549,163.40516,761.67