ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 546,560.33 | 前日比：
|  | +866.07 (+0.16%) |
2024/06/30 22:42 更新
ETH/JPY (1分足)
| 安値： | 541,211.14 | 高値： | 547,391.88 |
| 始値： | 545,674.49 | 終値： | 546,560.33 |
2024/06/30 22:42 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -0.21% | 25日平均乖離率： | -2.38% | 75日平均乖離率： | +3.18% |
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 |
|---|
| 2024/06/30 | 546,560.33 | +866.07 | +0.16% | 547,717.36 | 559,884.58 | 529,723.62 |
| 2024/06/29 | 545,694.26 | -4,226.87 | -0.77% | 547,047.21 | 561,743.68 | 528,744.82 |
| 2024/06/28 | 549,921.13 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/27 | 553,767.62 | +11,124.16 | +2.05% | 545,583.32 | 564,937.43 | 526,987.89 |
| 2024/06/26 | 542,643.46 | -566.11 | -0.10% | 547,044.31 | 566,688.46 | 526,300.55 |
| 2024/06/25 | 543,209.57 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/24 | 530,787.47 | -26,721.02 | -4.79% | 554,041.52 | 570,963.56 | 526,034.01 |
| 2024/06/23 | 557,508.49 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/22 | 561,072.56 | +467.39 | +0.08% | 555,782.47 | 574,900.42 | 525,766.03 |
| 2024/06/21 | 560,605.17 | +371.26 | +0.07% | 555,062.63 | 576,715.04 | 525,648.87 |
| 2024/06/20 | 560,233.91 | +2,928.29 | +0.53% | 555,717.19 | 578,963.63 | 525,069.32 |
| 2024/06/19 | 557,305.62 | +17,610.54 | +3.26% | 555,892.05 | 580,737.69 | 524,349.53 |
| 2024/06/18 | 539,695.08 | -17,778.28 | -3.19% | 554,820.89 | 581,929.55 | 523,634.20 |
| 2024/06/17 | 557,473.36 | -6,404.62 | -1.14% | 557,422.35 | 583,664.90 | 523,309.28 |
| 2024/06/16 | 563,877.98 | +2,769.75 | +0.49% | 559,459.57 | 585,073.51 | 522,686.77 |
| 2024/06/15 | 561,108.23 | +9,158.44 | +1.66% | 557,539.37 | 585,852.05 | 521,852.09 |
| 2024/06/14 | 551,949.79 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/13 | 552,702.41 | -14,957.03 | -2.63% | 566,240.68 | 584,184.05 | 521,450.06 |
| 2024/06/12 | 567,659.44 | +13,382.46 | +2.41% | 572,059.38 | 581,257.87 | 521,232.68 |
| 2024/06/11 | 554,276.98 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/10 | 577,893.64 | -777.28 | -0.13% | 587,812.32 | 574,974.28 | 520,715.76 |
| 2024/06/09 | 578,670.92 | -3,125.00 | -0.54% | 590,841.18 | 570,178.63 | 520,192.39 |
| 2024/06/08 | 581,795.92 | -18,607.08 | -3.10% | 592,298.56 | 565,506.61 | 519,741.62 |
| 2024/06/07 | 600,403.00 | +104.89 | +0.02% | 593,839.62 | 560,360.17 | 519,147.98 |
| 2024/06/06 | 600,298.11 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/06/05 | 593,037.97 | +7,080.16 | +1.21% | 593,122.21 | 549,056.34 | 516,902.50 |
| 2024/06/04 | 585,957.81 | -3,543.39 | -0.60% | 593,146.57 | 543,473.72 | 515,660.52 |
| 2024/06/03 | 589,501.20 | -8,042.14 | -1.35% | 593,976.71 | 538,450.23 | 514,974.21 |
| 2024/06/02 | 597,543.34 | -2,027.40 | -0.34% | 595,398.26 | 533,461.30 | 513,961.88 |
| 2024/06/01 | 599,570.74 | +6,410.96 | +1.08% | 597,177.23 | 528,401.04 | 512,527.63 |
| 2024/05/31 | 593,159.78 | +3,051.30 | +0.52% | 600,627.04 | 523,541.51 | 511,525.58 |
| 2024/05/30 | 590,108.48 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/05/29 | 596,608.96 | -9,829.23 | -1.62% | 602,310.91 | 514,549.19 | 510,135.18 |
| 2024/05/28 | 606,438.19 | -10,381.59 | -1.68% | 599,604.87 | 509,865.39 | 509,583.71 |
| 2024/05/27 | 616,819.78 | +12,234.38 | +2.02% | 596,854.98 | 504,337.06 | 509,206.35 |
| 2024/05/26 | 604,585.40 | +17,483.20 | +2.98% | 590,159.31 | 498,139.03 | 508,826.51 |
| 2024/05/25 | 587,102.20 | +4,023.41 | +0.69% | 587,016.84 | 492,339.75 | 508,647.11 |
| 2024/05/24 | 583,078.79 | -9,609.95 | -1.62% | 566,093.40 | 487,945.45 | 508,719.38 |
| 2024/05/23 | 592,688.74 | +9,347.30 | +1.60% | 545,387.20 | 484,548.02 | 508,604.32 |
| 2024/05/22 | 583,341.44 | -5,531.58 | -0.94% | 523,671.33 | 481,840.56 | 508,404.73 |
| 2024/05/21 | 588,873.02 | +106,388.01 | +22.05% | 503,150.50 | 478,479.40 | 508,423.65 |
| 2024/05/20 | 482,485.01 | +2,937.22 | +0.61% | 476,976.39 | 474,589.79 | 508,094.06 |
| 2024/05/19 | 479,547.79 | -4,561.58 | -0.94% | 472,853.49 | 474,675.56 | 509,196.91 |
| 2024/05/18 | 484,109.37 | +3,372.07 | +0.70% | 467,570.91 | 475,458.01 | 510,403.26 |
| 2024/05/17 | 480,737.30 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/05/16 | 458,002.49 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/05/15 | 461,870.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/05/14 | 453,134.87 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/05/13 | 460,641.31 | +3,177.25 | +0.69% | 459,345.26 | 479,417.83 | 513,813.33 |
| 2024/05/12 | 457,464.06 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/05/11 | 453,472.36 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
