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: 144,125.93 前日比: +1,270.47 (+0.89%)

2022/07/03 04:55 更新

ETH/JPY (1分足)


 安値:141,527.53 高値:145,672.24
 始値:142,754.43 終値:144,125.93

2022/07/03 04:55 更新

ETH/JPY (1日足)


5日平均乖離率:-0.01% 25日平均乖離率:-11.56% 75日平均乖離率:-42.98%




◆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
2022/07/03144,125.93+1,270.47+0.89%144,133.71162,970.77252,752.37
2022/07/02142,855.46-120.54-0.08%148,067.50166,830.73256,179.99
2022/07/01142,976.00+4,249.73+3.06%151,703.58170,566.55259,225.71
2022/06/30138,726.27-13,258.63-8.72%156,370.66174,775.92262,507.16
2022/06/29151,984.90-11,809.99-7.21%161,008.87178,624.00265,790.00
2022/06/28163,794.89+2,759.04+1.71%163,073.54181,839.77268,881.35
2022/06/27161,035.85-5,275.53-3.17%160,192.38184,533.20271,810.05
2022/06/26166,311.38+4,394.04+2.71%158,354.28187,463.85274,811.69
2022/06/25161,917.34-390.92-0.24%157,349.12190,759.53277,654.28
2022/06/24162,308.26+12,919.17+8.65%155,764.29194,369.67280,561.92
2022/06/23149,389.09-2,456.23-1.62%151,256.30197,555.42283,787.43
2022/06/22151,845.32-9,440.27-5.85%148,227.86200,759.93287,146.85
2022/06/21161,285.59+7,292.40+4.74%146,970.47203,742.49290,586.91
2022/06/20153,993.19+14,224.90+10.18%144,007.49206,287.89293,712.71
2022/06/19139,768.29+5,521.40+4.11%142,909.88209,562.34297,039.84
2022/06/18134,246.89-11,311.49-7.77%147,777.79213,985.05300,855.31
2022/06/17145,558.38-912.34-0.62%153,005.59218,412.34304,708.94
2022/06/16146,470.72-2,034.41-1.37%164,548.16223,128.91308,496.82
2022/06/15148,505.13-15,602.70-9.51%176,253.88227,578.65312,250.25
2022/06/14164,107.83+3,721.95+2.32%193,387.78231,746.64315,868.33
2022/06/13160,385.88-42,885.34-21.10%208,612.49235,358.68319,142.68
2022/06/12203,271.22-1,728.13-0.84%224,660.34239,033.36322,490.83
2022/06/11204,999.35-29,175.28-12.46%231,256.26241,073.95325,422.18
2022/06/10234,174.63-6,056.74-2.52%239,898.45243,501.90328,263.96
2022/06/09240,231.37-393.76-0.16%240,049.15244,480.83330,266.22
2022/06/08240,625.13+4,374.33+1.85%238,478.74245,559.13332,136.97
2022/06/07236,250.80-11,959.52-4.82%236,579.83246,118.19334,088.61
2022/06/06248,210.32+13,282.19+5.65%236,190.08247,798.86335,931.97
2022/06/05234,928.13+2,548.82+1.10%236,288.71248,205.07337,457.34
2022/06/04232,379.31+1,248.71+0.54%239,737.22251,091.67339,169.02
2022/06/03231,130.60-3,171.43-1.35%241,651.77254,160.20340,706.02
2022/06/02234,302.03-14,401.47-5.79%241,326.03257,408.25342,164.39
2022/06/01248,703.50-3,467.18-1.37%239,747.48261,218.39343,746.48
2022/05/31252,170.68+10,218.65+4.22%234,990.90265,321.02344,959.13
2022/05/30241,952.03+12,450.13+5.42%231,727.67269,351.78346,039.20
2022/05/29229,501.90+3,092.63+1.37%233,404.48274,394.61347,090.37
2022/05/28226,409.270.000.00%0.000.000.00
2022/05/27224,920.600.000.00%0.000.000.00
2022/05/26235,854.53-14,481.55-5.78%250,461.29291,331.04350,125.25
2022/05/25250,336.08+5,406.98+2.21%253,831.37296,268.54351,003.96
2022/05/24244,929.10-18,543.47-7.04%254,645.91300,835.35351,733.08
2022/05/23263,472.57+5,758.42+2.23%256,110.66305,857.71352,491.61
2022/05/22257,714.150.000.00%0.000.000.00
2022/05/21252,704.95-1,703.83-0.67%255,870.13314,734.86353,729.28
2022/05/20254,408.780.000.00%0.000.000.00
2022/05/19252,252.87-2,033.09-0.80%259,614.75323,928.13355,021.78
2022/05/18254,285.96-11,412.13-4.30%260,084.50328,997.59355,721.43
2022/05/17265,698.090.000.00%0.000.000.00
2022/05/16258,648.12-8,540.59-3.20%263,414.34338,726.05357,381.98
2022/05/15267,188.71+12,587.09+4.94%273,103.31344,554.32358,567.66
2022/05/14254,601.62-23,665.90-8.50%281,484.09349,727.22359,565.67