ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 19,980.61 | 前日比：
|  | -142.72 (-0.71%) |
2019/11/15 02:51:00 更新
ETH/JPY (1分足)
| 安値： | 19,910.24 | 高値： | 20,134.15 |
| 始値： | 20,123.46 | 終値： | 19,980.61 |
2019/11/15 02:51:00 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -0.92% | 25日平均乖離率： | +1.24% | 75日平均乖離率： | +1.51% |
◆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 |
|---|
| 2019/11/15 | 19,980.61 | -142.72 | -0.71% | 20,166.28 | 19,735.94 | 19,684.35 |
| 2019/11/14 | 20,123.33 | -138.75 | -0.68% | 20,257.99 | 19,702.50 | 19,658.59 |
| 2019/11/13 | 20,262.08 | +207.85 | +1.04% | 20,254.03 | 19,650.21 | 19,628.88 |
| 2019/11/12 | 20,054.23 | -356.90 | -1.75% | 20,196.62 | 19,592.77 | 19,598.61 |
| 2019/11/11 | 20,411.13 | -28.07 | -0.14% | 20,258.67 | 19,536.42 | 19,564.48 |
| 2019/11/10 | 20,439.20 | +335.67 | +1.67% | 20,315.73 | 19,488.05 | 19,556.79 |
| 2019/11/09 | 20,103.53 | +128.53 | +0.64% | 20,354.50 | 19,425.02 | 19,549.14 |
| 2019/11/08 | 19,975.00 | -389.48 | -1.91% | 20,377.20 | 19,411.77 | 19,548.01 |
| 2019/11/07 | 20,364.48 | -331.96 | -1.60% | 20,293.15 | 19,404.76 | 19,546.60 |
| 2019/11/06 | 20,696.44 | +63.41 | +0.31% | 20,189.69 | 19,387.79 | 19,539.25 |
| 2019/11/05 | 20,633.03 | +415.99 | +2.06% | 19,966.55 | 19,357.73 | 19,539.80 |
| 2019/11/04 | 20,217.04 | +662.26 | +3.39% | 19,797.74 | 19,334.40 | 19,533.80 |
| 2019/11/03 | 19,554.78 | -292.38 | -1.47% | 19,725.06 | 19,354.78 | 19,525.88 |
| 2019/11/02 | 19,847.16 | +266.43 | +1.36% | 19,880.34 | 19,392.43 | 19,542.95 |
| 2019/11/01 | 19,580.73 | -208.27 | -1.05% | 19,873.41 | 19,366.08 | 19,564.24 |
| 2019/10/31 | 19,789.00 | -64.62 | -0.33% | 19,970.58 | 19,340.05 | 19,577.34 |
| 2019/10/30 | 19,853.62 | -477.55 | -2.35% | 19,894.79 | 19,287.15 | 19,575.32 |
| 2019/10/29 | 20,331.17 | +518.64 | +2.62% | 19,552.66 | 19,236.65 | 19,569.72 |
| 2019/10/28 | 19,812.53 | -254.07 | -1.27% | 19,030.61 | 19,175.31 | 19,559.68 |
| 2019/10/27 | 20,066.60 | +656.55 | +3.38% | 18,531.56 | 19,117.41 | 19,585.05 |
| 2019/10/26 | 19,410.05 | +1,267.12 | +6.98% | 18,260.56 | 19,073.97 | 19,611.48 |
| 2019/10/25 | 18,142.93 | +422.00 | +2.38% | 18,207.48 | 19,069.32 | 19,650.00 |
| 2019/10/24 | 17,720.93 | +403.66 | +2.33% | 18,342.12 | 19,111.92 | 19,704.29 |
| 2019/10/23 | 17,317.27 | -1,394.33 | -7.45% | 18,563.12 | 19,121.06 | 19,755.97 |
| 2019/10/22 | 18,711.60 | -433.08 | -2.26% | 18,828.75 | 19,167.07 | 19,822.41 |
| 2019/10/21 | 19,144.68 | +328.58 | +1.75% | 18,926.83 | 19,131.35 | 19,888.03 |
| 2019/10/20 | 18,816.10 | -9.86 | -0.05% | 18,870.58 | 19,079.68 | 19,955.25 |
| 2019/10/19 | 18,825.96 | +180.54 | +0.97% | 19,061.84 | 19,048.76 | 20,029.38 |
| 2019/10/18 | 18,645.42 | -556.55 | -2.90% | 19,256.57 | 19,117.62 | 20,104.94 |
| 2019/10/17 | 19,201.97 | +338.54 | +1.79% | 19,515.54 | 19,271.07 | 20,170.39 |
| 2019/10/16 | 18,863.43 | -908.97 | -4.60% | 19,664.16 | 19,409.90 | 20,231.14 |
| 2019/10/15 | 19,772.40 | -27.22 | -0.14% | 19,901.39 | 19,585.95 | 20,293.45 |
| 2019/10/14 | 19,799.62 | -140.66 | -0.71% | 20,092.22 | 19,730.67 | 20,337.83 |
| 2019/10/13 | 19,940.28 | -4.79 | -0.02% | 20,231.51 | 19,839.74 | 20,386.37 |
| 2019/10/12 | 19,945.07 | -104.50 | -0.52% | 20,081.17 | 19,967.10 | 20,424.37 |
| 2019/10/11 | 20,049.57 | -677.00 | -3.27% | 19,878.12 | 20,043.96 | 20,461.24 |
| 2019/10/10 | 20,726.57 | +230.49 | +1.12% | 19,561.53 | 20,062.05 | 20,495.59 |
| 2019/10/09 | 20,496.08 | +1,307.54 | +6.81% | 19,134.44 | 20,044.92 | 20,518.24 |
| 2019/10/08 | 19,188.54 | +258.70 | +1.37% | 18,794.75 | 20,025.54 | 20,557.64 |
| 2019/10/07 | 18,929.84 | +463.24 | +2.51% | 18,630.03 | 20,031.12 | 20,621.68 |
| 2019/10/06 | 18,466.60 | -124.52 | -0.67% | 18,640.19 | 20,048.80 | 20,677.46 |
| 2019/10/05 | 18,591.12 | -206.54 | -1.10% | 18,805.64 | 20,072.05 | 20,736.56 |
| 2019/10/04 | 18,797.66 | +432.71 | +2.36% | 18,928.98 | 20,100.14 | 20,799.68 |
| 2019/10/03 | 18,364.95 | -615.68 | -3.24% | 18,759.34 | 20,129.05 | 20,866.85 |
| 2019/10/02 | 18,980.63 | -313.22 | -1.62% | 18,779.88 | 20,173.34 | 20,948.27 |
| 2019/10/01 | 19,293.85 | +86.02 | +0.45% | 18,547.48 | 20,155.33 | 21,007.62 |
| 2019/09/30 | 19,207.83 | +1,258.38 | +7.01% | 18,259.28 | 20,135.77 | 21,073.35 |
| 2019/09/29 | 17,949.45 | -518.20 | -2.81% | 18,026.35 | 20,103.35 | 21,125.09 |
| 2019/09/28 | 18,467.65 | +649.05 | +3.64% | 18,545.90 | 20,131.35 | 21,200.67 |
| 2019/09/27 | 17,818.60 | -34.29 | -0.19% | 19,348.71 | 20,159.92 | 21,287.73 |
| 2019/09/26 | 17,852.89 | -190.25 | -1.05% | 20,319.54 | 20,185.76 | 21,395.61 |
