ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 539,021.00 | 前日比：
|  | -9,377.00 (-1.71%) |
2025/01/03 17:11 更新
ETH/JPY (1分足)
| 安値： | 538,504.50 | 高値： | 548,092.00 |
| 始値： | 546,161.50 | 終値： | 539,021.00 |
2025/01/03 17:11 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +0.70% | 25日平均乖離率： | -3.24% | 75日平均乖離率： | +7.14% |
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 |
|---|
| 2025/01/03 | 539,021.00 | -9,377.00 | -1.71% | 535,274.20 | 557,052.76 | 503,095.39 |
| 2025/01/02 | 548,398.00 | +21,103.50 | +4.00% | 533,864.20 | 559,314.28 | 501,318.87 |
| 2025/01/01 | 527,294.50 | -6,725.00 | -1.26% | 530,919.40 | 561,422.42 | 499,298.91 |
| 2024/12/31 | 534,019.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/30 | 527,638.00 | -4,333.00 | -0.81% | 530,560.00 | 566,496.92 | 495,621.82 |
| 2024/12/29 | 531,971.00 | -1,703.00 | -0.32% | 534,932.40 | 569,055.98 | 493,767.09 |
| 2024/12/28 | 533,674.00 | +3,488.00 | +0.66% | 537,456.00 | 570,522.94 | 491,823.88 |
| 2024/12/27 | 530,186.00 | +855.00 | +0.16% | 534,569.90 | 570,532.24 | 489,914.91 |
| 2024/12/26 | 529,331.00 | -20,169.00 | -3.67% | 532,461.60 | 571,189.56 | 487,733.61 |
| 2024/12/25 | 549,500.00 | +4,911.00 | +0.90% | 532,898.40 | 572,294.94 | 485,574.29 |
| 2024/12/24 | 544,589.00 | +25,345.50 | +4.88% | 527,598.10 | 572,310.46 | 483,081.04 |
| 2024/12/23 | 519,243.50 | -401.00 | -0.08% | 534,616.80 | 572,235.44 | 480,521.63 |
| 2024/12/22 | 519,644.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/21 | 531,515.00 | +8,516.50 | +1.63% | 568,736.80 | 573,703.80 | 476,333.29 |
| 2024/12/20 | 522,998.50 | -56,684.00 | -9.78% | 583,818.30 | 573,124.20 | 474,170.31 |
| 2024/12/19 | 579,682.50 | -12,621.00 | -2.13% | 598,958.10 | 573,269.80 | 472,066.09 |
| 2024/12/18 | 592,303.50 | -24,881.00 | -4.03% | 602,535.00 | 570,707.52 | 469,117.00 |
| 2024/12/17 | 617,184.50 | +10,262.00 | +1.69% | 605,174.10 | 568,718.16 | 465,915.64 |
| 2024/12/16 | 606,922.50 | +8,225.00 | +1.37% | 602,652.30 | 564,433.20 | 462,474.03 |
| 2024/12/15 | 598,697.50 | +1,130.50 | +0.19% | 595,860.00 | 560,752.40 | 459,150.78 |
| 2024/12/14 | 597,567.00 | -7,932.00 | -1.31% | 588,501.00 | 556,181.64 | 456,128.17 |
| 2024/12/13 | 605,499.00 | +923.50 | +0.15% | 588,099.40 | 551,590.26 | 453,142.87 |
| 2024/12/12 | 604,575.50 | +31,614.50 | +5.52% | 587,219.90 | 546,482.78 | 450,142.89 |
| 2024/12/11 | 572,961.00 | +11,058.50 | +1.97% | 586,570.20 | 541,325.48 | 447,151.37 |
| 2024/12/10 | 561,902.50 | -33,656.50 | -5.65% | 589,347.90 | 537,988.78 | 444,628.87 |
| 2024/12/09 | 595,559.00 | -5,542.50 | -0.92% | 595,290.30 | 534,532.12 | 442,251.93 |
| 2024/12/08 | 601,101.50 | -225.50 | -0.04% | 589,907.50 | 530,183.84 | 439,374.48 |
| 2024/12/07 | 601,327.00 | +14,477.50 | +2.47% | 576,468.50 | 526,694.74 | 436,410.99 |
| 2024/12/06 | 586,849.50 | -4,765.00 | -0.81% | 565,526.90 | 522,843.34 | 433,486.50 |
| 2024/12/05 | 591,614.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/04 | 568,645.00 | +34,738.50 | +6.51% | 551,204.80 | 514,858.72 | 427,647.64 |
| 2024/12/03 | 533,906.50 | -12,712.50 | -2.33% | 546,018.50 | 510,761.70 | 425,049.78 |
| 2024/12/02 | 546,619.00 | -10,346.50 | -1.86% | 547,581.90 | 507,248.82 | 422,631.02 |
| 2024/12/01 | 556,965.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/30 | 549,888.00 | +7,174.50 | +1.32% | 537,044.70 | 496,362.52 | 416,683.04 |
| 2024/11/29 | 542,713.50 | +990.00 | +0.18% | 532,394.80 | 489,391.20 | 413,704.44 |
| 2024/11/28 | 541,723.50 | +7,850.00 | +1.47% | 526,977.20 | 482,574.88 | 411,038.25 |
| 2024/11/27 | 533,873.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/26 | 517,025.00 | -9,613.50 | -1.83% | 522,383.80 | 469,769.90 | 405,748.81 |
| 2024/11/25 | 526,638.50 | +11,013.00 | +2.14% | 521,959.30 | 464,772.36 | 403,375.31 |
| 2024/11/24 | 515,625.50 | -26,944.00 | -4.97% | 513,517.30 | 459,435.76 | 400,745.73 |
| 2024/11/23 | 542,569.50 | +32,509.00 | +6.37% | 506,948.70 | 455,432.46 | 398,394.97 |
| 2024/11/22 | 510,060.50 | -4,842.00 | -0.94% | 493,997.20 | 449,877.08 | 395,645.39 |
| 2024/11/21 | 514,902.50 | +30,474.00 | +6.29% | 487,113.70 | 444,900.50 | 393,214.58 |
| 2024/11/20 | 484,428.50 | +1,646.00 | +0.34% | 482,041.90 | 439,482.42 | 390,783.66 |
| 2024/11/19 | 482,782.50 | +4,970.50 | +1.04% | 480,253.40 | 435,193.50 | 388,817.69 |
| 2024/11/18 | 477,812.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/17 | 475,643.00 | -13,900.50 | -2.84% | 488,279.70 | 427,607.62 | 385,375.42 |
| 2024/11/16 | 489,543.50 | +14,057.50 | +2.96% | 494,159.50 | 424,284.16 | 383,801.62 |
| 2024/11/15 | 475,486.00 | -11,366.00 | -2.33% | 494,027.70 | 420,617.74 | 382,220.28 |
| 2024/11/14 | 486,852.00 | -27,022.00 | -5.26% | 496,923.30 | 417,701.30 | 380,680.01 |
