ベネステイホーム

ETH/JPY (Ethereum) 取引所:coincheck


   終値: 563,074.81 前日比: +5,769.19 (+1.04%)

2024/06/20 06:04 更新

ETH/JPY (1分足)


 安値:556,765.47 高値:567,065.94
 始値:557,321.20 終値:563,074.81

2024/06/20 06:04 更新

ETH/JPY (1日足)


5日平均乖離率:+1.22% 25日平均乖離率:-2.76% 75日平均乖離率:+7.23%




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
2024/06/20563,074.81+5,769.19+1.04%556,285.37579,077.26525,107.19
2024/06/19557,305.62+17,610.54+3.26%555,892.05580,737.69524,349.53
2024/06/18539,695.08-17,778.28-3.19%554,820.89581,929.55523,634.20
2024/06/17557,473.36-6,404.62-1.14%557,422.35583,664.90523,309.28
2024/06/16563,877.98+2,769.75+0.49%559,459.57585,073.51522,686.77
2024/06/15561,108.23+9,158.44+1.66%557,539.37585,852.05521,852.09
2024/06/14551,949.790.000.00%0.000.000.00
2024/06/13552,702.41-14,957.03-2.63%566,240.68584,184.05521,450.06
2024/06/12567,659.44+13,382.46+2.41%572,059.38581,257.87521,232.68
2024/06/11554,276.980.000.00%0.000.000.00
2024/06/10577,893.64-777.28-0.13%587,812.32574,974.28520,715.76
2024/06/09578,670.92-3,125.00-0.54%590,841.18570,178.63520,192.39
2024/06/08581,795.92-18,607.08-3.10%592,298.56565,506.61519,741.62
2024/06/07600,403.00+104.89+0.02%593,839.62560,360.17519,147.98
2024/06/06600,298.110.000.00%0.000.000.00
2024/06/05593,037.97+7,080.16+1.21%593,122.21549,056.34516,902.50
2024/06/04585,957.81-3,543.39-0.60%593,146.57543,473.72515,660.52
2024/06/03589,501.20-8,042.14-1.35%593,976.71538,450.23514,974.21
2024/06/02597,543.34-2,027.40-0.34%595,398.26533,461.30513,961.88
2024/06/01599,570.74+6,410.96+1.08%597,177.23528,401.04512,527.63
2024/05/31593,159.78+3,051.30+0.52%600,627.04523,541.51511,525.58
2024/05/30590,108.480.000.00%0.000.000.00
2024/05/29596,608.96-9,829.23-1.62%602,310.91514,549.19510,135.18
2024/05/28606,438.19-10,381.59-1.68%599,604.87509,865.39509,583.71
2024/05/27616,819.78+12,234.38+2.02%596,854.98504,337.06509,206.35
2024/05/26604,585.40+17,483.20+2.98%590,159.31498,139.03508,826.51
2024/05/25587,102.20+4,023.41+0.69%587,016.84492,339.75508,647.11
2024/05/24583,078.79-9,609.95-1.62%566,093.40487,945.45508,719.38
2024/05/23592,688.74+9,347.30+1.60%545,387.20484,548.02508,604.32
2024/05/22583,341.44-5,531.58-0.94%523,671.33481,840.56508,404.73
2024/05/21588,873.02+106,388.01+22.05%503,150.50478,479.40508,423.65
2024/05/20482,485.01+2,937.22+0.61%476,976.39474,589.79508,094.06
2024/05/19479,547.79-4,561.58-0.94%472,853.49474,675.56509,196.91
2024/05/18484,109.37+3,372.07+0.70%467,570.91475,458.01510,403.26
2024/05/17480,737.300.000.00%0.000.000.00
2024/05/16458,002.490.000.00%0.000.000.00
2024/05/15461,870.500.000.00%0.000.000.00
2024/05/14453,134.870.000.00%0.000.000.00
2024/05/13460,641.31+3,177.25+0.69%459,345.26479,417.83513,813.33
2024/05/12457,464.060.000.00%0.000.000.00
2024/05/11453,472.360.000.00%0.000.000.00
2024/05/10460,370.68-4,407.20-0.95%469,920.85481,017.06515,067.50
2024/05/09464,777.88-6,258.93-1.33%474,471.51482,387.98515,083.51
2024/05/08471,036.810.000.00%0.000.000.00
2024/05/07478,082.44+2,746.01+0.58%476,857.36483,812.14514,465.82
2024/05/06475,336.43-7,787.56-1.61%473,614.63485,813.75514,055.99
2024/05/05483,123.990.000.00%0.000.000.00
2024/05/04479,513.800.000.00%0.000.000.00
2024/05/03468,230.15+6,361.35+1.38%473,018.02492,532.29512,390.49
2024/05/02461,868.800.000.00%0.000.000.00
2024/05/01459,603.470.000.00%0.000.000.00