ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 478,772.74 | 前日比：
|  | -15,870.87 (-3.21%) |
2024/04/16 19:14 更新
ETH/JPY (1分足)
| 安値： | 467,947.65 | 高値： | 491,937.18 |
| 始値： | 484,986.17 | 終値： | 478,772.74 |
2024/04/16 19:14 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -3.20% | 25日平均乖離率： | -8.22% | 75日平均乖離率： | -1.92% |
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 |
|---|
| 2024/04/16 | 478,772.74 | -15,870.87 | -3.21% | 494,591.56 | 521,646.10 | 488,149.05 |
| 2024/04/15 | 494,643.61 | +25,441.81 | +5.42% | 506,385.04 | 522,490.78 | 486,249.44 |
| 2024/04/14 | 469,201.80 | -33,015.27 | -6.57% | 514,115.42 | 524,084.42 | 484,176.61 |
| 2024/04/13 | 502,217.07 | -25,905.52 | -4.91% | 527,255.48 | 525,859.42 | 482,463.74 |
| 2024/04/12 | 528,122.59 | -9,617.52 | -1.79% | 537,269.11 | 525,369.72 | 480,200.55 |
| 2024/04/11 | 537,740.11 | +4,444.57 | +0.83% | 535,072.37 | 525,221.49 | 477,643.57 |
| 2024/04/10 | 533,295.54 | -1,606.53 | -0.30% | 528,774.35 | 525,060.42 | 474,960.17 |
| 2024/04/09 | 534,902.07 | -17,383.18 | -3.15% | 522,846.36 | 525,539.59 | 472,297.34 |
| 2024/04/08 | 552,285.25 | +35,146.39 | +6.80% | 518,931.25 | 526,353.45 | 469,518.77 |
| 2024/04/07 | 517,138.86 | +10,888.82 | +2.15% | 510,631.15 | 527,387.48 | 466,534.34 |
| 2024/04/06 | 506,250.04 | +2,594.45 | +0.52% | 507,458.81 | 530,235.21 | 463,989.69 |
| 2024/04/05 | 503,655.59 | -11,670.92 | -2.26% | 513,083.43 | 533,630.42 | 461,918.33 |
| 2024/04/04 | 515,326.51 | +4,541.74 | +0.89% | 522,058.89 | 537,185.09 | 460,100.91 |
| 2024/04/03 | 510,784.77 | +9,507.64 | +1.90% | 526,273.37 | 539,550.01 | 458,101.59 |
| 2024/04/02 | 501,277.13 | -33,096.00 | -6.19% | 531,719.20 | 542,227.41 | 456,195.45 |
| 2024/04/01 | 534,373.13 | -14,159.77 | -2.58% | 540,494.38 | 545,566.72 | 454,508.61 |
| 2024/03/31 | 548,532.90 | +12,133.96 | +2.26% | 541,347.95 | 546,757.94 | 452,438.00 |
| 2024/03/30 | 536,398.94 | -1,614.94 | -0.30% | 540,614.01 | 547,424.58 | 450,095.51 |
| 2024/03/29 | 538,013.88 | -7,139.15 | -1.31% | 540,788.89 | 548,769.60 | 447,832.17 |
| 2024/03/28 | 545,153.03 | +6,512.04 | +1.21% | 536,059.17 | 548,539.25 | 445,578.39 |
| 2024/03/27 | 538,640.99 | -6,222.22 | -1.14% | 530,613.41 | 547,288.85 | 443,230.80 |
| 2024/03/26 | 544,863.21 | +7,589.88 | +1.41% | 522,863.12 | 546,268.35 | 441,284.48 |
| 2024/03/25 | 537,273.33 | +22,908.02 | +4.45% | 520,787.42 | 545,076.72 | 439,237.22 |
| 2024/03/24 | 514,365.31 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/03/23 | 517,924.19 | +18,034.62 | +3.61% | 511,169.97 | 544,089.96 | 434,169.50 |
| 2024/03/22 | 499,889.57 | -34,595.13 | -6.47% | 512,468.48 | 542,987.86 | 431,610.51 |
| 2024/03/21 | 534,484.70 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/03/20 | 513,576.78 | +23,602.16 | +4.82% | 521,391.27 | 538,778.14 | 426,491.80 |
| 2024/03/19 | 489,974.62 | -34,442.09 | -6.57% | 529,725.61 | 536,065.59 | 423,968.02 |
| 2024/03/18 | 524,416.71 | -9,296.82 | -1.74% | 547,357.92 | 534,215.60 | 421,813.44 |
| 2024/03/17 | 533,713.53 | -11,561.17 | -2.12% | 560,140.97 | 531,132.72 | 419,026.78 |
| 2024/03/16 | 545,274.70 | -9,973.77 | -1.80% | 571,624.31 | 527,195.50 | 416,380.39 |
| 2024/03/15 | 555,248.47 | -22,887.74 | -3.96% | 581,073.85 | 523,042.45 | 413,452.14 |
| 2024/03/14 | 578,136.21 | -10,195.74 | -1.73% | 584,914.08 | 518,285.73 | 410,358.31 |
| 2024/03/13 | 588,331.95 | -2,798.28 | -0.47% | 584,830.79 | 512,047.53 | 406,989.97 |
| 2024/03/12 | 591,130.23 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/03/11 | 592,522.39 | +18,072.78 | +3.15% | 578,721.07 | 498,227.61 | 400,226.51 |
| 2024/03/10 | 574,449.61 | -3,270.15 | -0.57% | 573,256.34 | 491,654.37 | 396,762.89 |
| 2024/03/09 | 577,719.76 | -7,040.07 | -1.20% | 572,371.29 | 485,280.13 | 393,369.32 |
| 2024/03/08 | 584,759.83 | +20,606.06 | +3.65% | 563,278.38 | 478,010.16 | 390,019.15 |
| 2024/03/07 | 564,153.77 | -1,044.97 | -0.18% | 549,105.05 | 469,632.51 | 386,573.72 |
| 2024/03/06 | 565,198.74 | -4,825.63 | -0.85% | 538,899.95 | 462,068.05 | 383,408.57 |
| 2024/03/05 | 570,024.37 | +37,769.19 | +7.10% | 528,874.73 | 454,318.87 | 380,314.78 |
| 2024/03/04 | 532,255.18 | +18,361.99 | +3.57% | 518,721.90 | 446,391.67 | 372,714.46 |
| 2024/03/03 | 513,893.19 | +764.90 | +0.15% | 513,812.73 | 439,648.51 | 369,902.57 |
| 2024/03/02 | 513,128.29 | -1,944.32 | -0.38% | 509,108.42 | 433,094.52 | 367,261.90 |
| 2024/03/01 | 515,072.61 | -4,187.64 | -0.81% | 499,994.77 | 426,460.23 | 364,554.44 |
| 2024/02/29 | 519,260.25 | +11,550.96 | +2.28% | 489,294.51 | 419,609.59 | 361,887.47 |
| 2024/02/28 | 507,709.29 | +17,337.63 | +3.54% | 474,595.08 | 412,491.81 | 359,236.98 |
| 2024/02/27 | 490,371.66 | +22,811.60 | +4.88% | 461,798.21 | 405,844.39 | 356,723.65 |
| 2024/02/26 | 467,560.06 | +5,988.79 | +1.30% | 453,192.79 | 399,813.18 | 354,517.49 |
