ETH/JPY 取引所：zaif
| 終値：
| 221,995.00 | 前日比：
|  | -5,990.00 (-2.63%) |
2025/04/11 13:11 更新
ETH/JPY (1分足)
| 安値： | 215,000.00 | 高値： | 227,400.00 |
| 始値： | 227,400.00 | 終値： | 221,995.00 |
2025/04/11 13:11 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -0.95% | 25日平均乖離率： | -19.03% | 75日平均乖離率： | -35.92% |
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 |
|---|
| 2025/04/11 | 221,995.00 | -5,990.00 | -2.63% | 224,122.00 | 274,183.00 | 346,460.40 |
| 2025/04/10 | 227,985.00 | +14,580.00 | +6.83% | 231,359.00 | 276,645.80 | 350,404.53 |
| 2025/04/09 | 213,405.00 | -12,880.00 | -5.69% | 238,312.00 | 278,780.80 | 354,256.67 |
| 2025/04/08 | 226,285.00 | -4,655.00 | -2.02% | 247,772.00 | 281,720.00 | 358,505.00 |
| 2025/04/07 | 230,940.00 | -27,240.00 | -10.55% | 254,773.00 | 284,065.40 | 362,301.20 |
| 2025/04/06 | 258,180.00 | -4,570.00 | -1.74% | 264,782.00 | 286,019.40 | 366,075.33 |
| 2025/04/05 | 262,750.00 | +2,045.00 | +0.78% | 269,464.00 | 286,931.60 | 369,479.40 |
| 2025/04/04 | 260,705.00 | -585.00 | -0.22% | 272,293.00 | 287,547.80 | 372,936.07 |
| 2025/04/03 | 261,290.00 | -19,695.00 | -7.01% | 274,869.00 | 288,994.00 | 376,368.53 |
| 2025/04/02 | 280,985.00 | -605.00 | -0.21% | 278,498.00 | 291,067.40 | 379,799.60 |
| 2025/04/01 | 281,590.00 | +4,695.00 | +1.70% | 279,430.00 | 292,797.80 | 383,194.20 |
| 2025/03/31 | 276,895.00 | +3,310.00 | +1.21% | 284,298.00 | 294,474.80 | 386,300.53 |
| 2025/03/30 | 273,585.00 | -5,850.00 | -2.09% | 290,113.00 | 296,570.60 | 389,520.87 |
| 2025/03/29 | 279,435.00 | -6,210.00 | -2.17% | 297,612.00 | 298,587.40 | 392,611.33 |
| 2025/03/28 | 285,645.00 | -20,285.00 | -6.63% | 304,468.00 | 299,956.40 | 395,343.80 |
| 2025/03/27 | 305,930.00 | -40.00 | -0.01% | 307,296.00 | 302,505.20 | 398,418.73 |
| 2025/03/26 | 305,970.00 | -5,110.00 | -1.64% | 305,631.00 | 303,514.00 | 401,236.80 |
| 2025/03/25 | 311,080.00 | -2,635.00 | -0.84% | 302,747.00 | 304,335.40 | 404,051.80 |
| 2025/03/24 | 313,715.00 | +13,930.00 | +4.65% | 300,460.00 | 305,020.00 | 406,767.60 |
| 2025/03/23 | 299,785.00 | +2,180.00 | +0.73% | 298,642.00 | 306,297.40 | 409,703.27 |
| 2025/03/22 | 297,605.00 | +6,055.00 | +2.08% | 295,285.00 | 308,808.80 | 413,327.87 |
| 2025/03/21 | 291,550.00 | -8,095.00 | -2.70% | 292,477.00 | 311,122.20 | 417,079.80 |
| 2025/03/20 | 299,645.00 | -4,980.00 | -1.63% | 290,439.00 | 315,453.00 | 420,744.47 |
| 2025/03/19 | 304,625.00 | +21,625.00 | +7.64% | 287,887.00 | 320,023.20 | 424,326.53 |
| 2025/03/18 | 283,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/17 | 283,565.00 | +2,205.00 | +0.78% | 283,304.00 | 329,618.40 | 431,119.07 |
| 2025/03/16 | 281,360.00 | -5,525.00 | -1.93% | 282,788.00 | 334,643.60 | 434,338.20 |
| 2025/03/15 | 286,885.00 | +1,965.00 | +0.69% | 282,147.00 | 339,871.40 | 437,673.40 |
| 2025/03/14 | 284,920.00 | +5,130.00 | +1.83% | 284,142.00 | 344,705.40 | 440,781.60 |
| 2025/03/13 | 279,790.00 | -1,195.00 | -0.43% | 289,783.00 | 350,355.00 | 444,049.20 |
| 2025/03/12 | 280,985.00 | +2,830.00 | +1.02% | 298,674.00 | 355,626.00 | 447,395.07 |
| 2025/03/11 | 278,155.00 | -18,705.00 | -6.30% | 307,180.00 | 360,744.80 | 450,769.13 |
| 2025/03/10 | 296,860.00 | -16,265.00 | -5.19% | 317,407.00 | 366,264.60 | 454,074.13 |
| 2025/03/09 | 313,125.00 | -11,120.00 | -3.43% | 322,836.00 | 370,628.80 | 457,448.87 |
| 2025/03/08 | 324,245.00 | +730.00 | +0.23% | 322,943.00 | 374,085.40 | 460,493.87 |
| 2025/03/07 | 323,515.00 | -5,775.00 | -1.75% | 327,967.00 | 377,386.60 | 463,135.93 |
| 2025/03/06 | 329,290.00 | +5,285.00 | +1.63% | 329,494.00 | 380,551.00 | 465,702.40 |
| 2025/03/05 | 324,005.00 | +10,345.00 | +3.30% | 328,937.00 | 383,396.40 | 468,404.80 |
| 2025/03/04 | 313,660.00 | -35,705.00 | -10.22% | 329,775.00 | 386,424.20 | 471,087.27 |
| 2025/03/03 | 349,365.00 | +18,215.00 | +5.50% | 336,173.00 | 390,893.60 | 474,598.47 |
| 2025/03/02 | 331,150.00 | +4,645.00 | +1.42% | 338,814.00 | 393,780.60 | 477,826.60 |
| 2025/03/01 | 326,505.00 | -1,690.00 | -0.51% | 343,672.00 | 397,621.80 | 481,636.13 |
| 2025/02/28 | 328,195.00 | -17,455.00 | -5.05% | 358,335.00 | 401,968.60 | 485,321.93 |
| 2025/02/27 | 345,650.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/26 | 362,570.00 | +7,130.00 | +2.01% | 388,081.00 | 410,610.40 | 492,305.87 |
| 2025/02/25 | 355,440.00 | -44,380.00 | -11.10% | 399,333.00 | 416,267.60 | 495,503.53 |
| 2025/02/24 | 399,820.00 | -14,080.00 | -3.40% | 410,084.00 | 422,699.40 | 498,793.67 |
| 2025/02/23 | 413,900.00 | +5,225.00 | +1.28% | 412,531.00 | 426,746.60 | 501,066.73 |
| 2025/02/22 | 408,675.00 | -10,155.00 | -2.42% | 411,298.00 | 429,430.60 | 503,001.47 |
| 2025/02/21 | 418,830.00 | +9,635.00 | +2.35% | 414,795.00 | 432,839.80 | 505,439.13 |
| 2025/02/20 | 409,195.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |