初めてでも大丈夫!仮想通貨で始める少額投資のやり方

ETH/JPY (Ethereum) 取引所:coincheck


   終値: 238,955.51 前日比: +6,119.30 (+2.63%)

2021/04/20 06:04:00 更新

ETH/JPY (1分足)


 安値:225,601.30 高値:240,005.16
 始値:232,382.25 終値:238,955.51

2021/04/20 06:04:00 更新

ETH/JPY (1日足)


5日平均乖離率:-2.95% 25日平均乖離率:+4.57% 75日平均乖離率:+21.58%




◆おススメ国内取引所◆


 

DMM Bitcoinの登録はこちらから


 

GMOコインの登録はこちらから


 

QUOINEXの登録はこちらから


 

BITPOINTの登録はこちらから


コインの保管には安全なハードウェアがオススメです♪ 

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
2021/04/20238,955.51+6,119.30+2.63%246,230.70228,510.52196,542.53
2021/04/19232,836.21-1,406.16-0.60%252,178.12226,178.41195,585.08
2021/04/18234,242.37-27,097.03-10.37%256,477.37223,856.10194,655.17
2021/04/17261,339.40-2,440.59-0.93%259,146.75221,989.29193,526.88
2021/04/16263,779.99-4,912.66-1.83%253,652.52218,953.87191,847.16
2021/04/15268,692.65+14,360.19+5.65%247,837.03216,157.67190,178.72
2021/04/14254,332.46+6,743.21+2.72%241,350.69213,206.32188,500.20
2021/04/13247,589.25+13,721.01+5.87%235,837.95211,098.02187,044.44
2021/04/12233,868.24-834.30-0.36%230,993.13209,110.90185,617.24
2021/04/11234,702.54-1,558.40-0.66%228,007.69207,576.24184,204.31
2021/04/10236,260.94+9,492.16+4.19%226,687.48205,930.57182,815.78
2021/04/09226,768.78+3,403.63+1.52%225,914.92204,305.74181,610.66
2021/04/08223,365.15+4,424.09+2.02%226,773.79203,050.15180,401.17
2021/04/07218,941.06-9,160.43-4.02%228,432.80202,271.24179,115.45
2021/04/06228,101.49-4,296.62-1.85%230,512.53201,691.65177,903.41
2021/04/05232,398.11+1,334.98+0.58%227,642.02200,191.17176,522.16
2021/04/04231,063.13-597.08-0.26%221,737.79198,726.04175,231.40
2021/04/03231,660.21+2,320.51+1.01%215,996.62197,429.37174,103.40
2021/04/02229,339.70+15,590.77+7.29%208,691.27196,098.81172,723.16
2021/04/01213,748.93+10,871.95+5.36%200,001.83194,443.12171,329.98
2021/03/31202,876.98+519.70+0.26%194,155.39193,023.93170,192.40
2021/03/30202,357.28+7,223.80+3.70%189,710.52191,596.80169,140.45
2021/03/29195,133.48+9,241.01+4.97%184,194.78189,976.69168,123.34
2021/03/28185,892.47+1,375.73+0.75%182,682.48188,938.27166,979.10
2021/03/27184,516.74+3,864.11+2.14%182,594.79188,312.38165,936.57
2021/03/26180,652.63+5,874.04+3.36%184,466.42187,639.20164,902.67
2021/03/25174,778.59-12,793.36-6.82%187,317.68186,940.13164,293.01
2021/03/24187,571.95+2,117.93+1.14%192,686.97185,713.72163,659.20
2021/03/23185,454.02-8,420.89-4.34%194,754.82184,473.34162,894.90
2021/03/22193,874.91-1,034.04-0.53%196,764.36183,500.53162,115.55
2021/03/21194,908.95-6,716.06-3.33%196,701.52182,702.28161,091.75
2021/03/20201,625.01+3,713.79+1.88%196,847.80181,888.13159,918.57
2021/03/19197,911.22+2,409.49+1.23%195,598.58180,340.04158,664.92
2021/03/18195,501.73+1,941.03+1.00%196,794.83179,988.40157,283.39
2021/03/17193,560.70-2,079.65-1.06%198,584.76180,468.50155,721.17
2021/03/16195,640.35+261.47+0.13%197,990.51181,187.98154,153.84
2021/03/15195,378.88-8,513.62-4.18%198,016.39173,362.36152,542.50
2021/03/14203,892.50-558.86-0.27%198,669.89173,691.03150,945.96
2021/03/13204,451.36+13,861.92+7.27%197,570.65173,221.34149,222.02
2021/03/12190,589.44-5,180.35-2.65%194,269.85172,565.87147,514.12
2021/03/11195,769.79-2,876.55-1.45%191,805.81172,506.96145,917.01
2021/03/10198,646.34+250.00+0.13%186,091.59172,271.38144,174.25
2021/03/09198,396.34+10,448.99+5.56%178,733.25171,912.18142,380.03
2021/03/08187,947.35+9,678.12+5.43%172,888.58171,395.35140,547.54
2021/03/07178,269.23+11,070.56+6.62%169,348.14171,396.30138,885.15
2021/03/06167,198.67+5,344.03+3.30%167,231.76171,507.11137,359.84
2021/03/05161,854.64-7,318.37-4.33%166,427.20172,162.87135,987.45
2021/03/04169,173.01-1,072.14-0.63%162,879.90172,716.88134,722.87
2021/03/03170,245.15+2,557.83+1.53%160,357.82172,567.17133,369.25
2021/03/02167,687.32+4,511.46+2.76%158,535.54172,849.04131,979.34
2021/03/01163,175.86+19,057.69+13.22%159,781.79173,477.85130,651.90