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 |
|---|
| 2021/04/20 | 238,955.51 | +6,119.30 | +2.63% | 246,230.70 | 228,510.52 | 196,542.53 |
| 2021/04/19 | 232,836.21 | -1,406.16 | -0.60% | 252,178.12 | 226,178.41 | 195,585.08 |
| 2021/04/18 | 234,242.37 | -27,097.03 | -10.37% | 256,477.37 | 223,856.10 | 194,655.17 |
| 2021/04/17 | 261,339.40 | -2,440.59 | -0.93% | 259,146.75 | 221,989.29 | 193,526.88 |
| 2021/04/16 | 263,779.99 | -4,912.66 | -1.83% | 253,652.52 | 218,953.87 | 191,847.16 |
| 2021/04/15 | 268,692.65 | +14,360.19 | +5.65% | 247,837.03 | 216,157.67 | 190,178.72 |
| 2021/04/14 | 254,332.46 | +6,743.21 | +2.72% | 241,350.69 | 213,206.32 | 188,500.20 |
| 2021/04/13 | 247,589.25 | +13,721.01 | +5.87% | 235,837.95 | 211,098.02 | 187,044.44 |
| 2021/04/12 | 233,868.24 | -834.30 | -0.36% | 230,993.13 | 209,110.90 | 185,617.24 |
| 2021/04/11 | 234,702.54 | -1,558.40 | -0.66% | 228,007.69 | 207,576.24 | 184,204.31 |
| 2021/04/10 | 236,260.94 | +9,492.16 | +4.19% | 226,687.48 | 205,930.57 | 182,815.78 |
| 2021/04/09 | 226,768.78 | +3,403.63 | +1.52% | 225,914.92 | 204,305.74 | 181,610.66 |
| 2021/04/08 | 223,365.15 | +4,424.09 | +2.02% | 226,773.79 | 203,050.15 | 180,401.17 |
| 2021/04/07 | 218,941.06 | -9,160.43 | -4.02% | 228,432.80 | 202,271.24 | 179,115.45 |
| 2021/04/06 | 228,101.49 | -4,296.62 | -1.85% | 230,512.53 | 201,691.65 | 177,903.41 |
| 2021/04/05 | 232,398.11 | +1,334.98 | +0.58% | 227,642.02 | 200,191.17 | 176,522.16 |
| 2021/04/04 | 231,063.13 | -597.08 | -0.26% | 221,737.79 | 198,726.04 | 175,231.40 |
| 2021/04/03 | 231,660.21 | +2,320.51 | +1.01% | 215,996.62 | 197,429.37 | 174,103.40 |
| 2021/04/02 | 229,339.70 | +15,590.77 | +7.29% | 208,691.27 | 196,098.81 | 172,723.16 |
| 2021/04/01 | 213,748.93 | +10,871.95 | +5.36% | 200,001.83 | 194,443.12 | 171,329.98 |
| 2021/03/31 | 202,876.98 | +519.70 | +0.26% | 194,155.39 | 193,023.93 | 170,192.40 |
| 2021/03/30 | 202,357.28 | +7,223.80 | +3.70% | 189,710.52 | 191,596.80 | 169,140.45 |
| 2021/03/29 | 195,133.48 | +9,241.01 | +4.97% | 184,194.78 | 189,976.69 | 168,123.34 |
| 2021/03/28 | 185,892.47 | +1,375.73 | +0.75% | 182,682.48 | 188,938.27 | 166,979.10 |
| 2021/03/27 | 184,516.74 | +3,864.11 | +2.14% | 182,594.79 | 188,312.38 | 165,936.57 |
| 2021/03/26 | 180,652.63 | +5,874.04 | +3.36% | 184,466.42 | 187,639.20 | 164,902.67 |
| 2021/03/25 | 174,778.59 | -12,793.36 | -6.82% | 187,317.68 | 186,940.13 | 164,293.01 |
| 2021/03/24 | 187,571.95 | +2,117.93 | +1.14% | 192,686.97 | 185,713.72 | 163,659.20 |
| 2021/03/23 | 185,454.02 | -8,420.89 | -4.34% | 194,754.82 | 184,473.34 | 162,894.90 |
| 2021/03/22 | 193,874.91 | -1,034.04 | -0.53% | 196,764.36 | 183,500.53 | 162,115.55 |
| 2021/03/21 | 194,908.95 | -6,716.06 | -3.33% | 196,701.52 | 182,702.28 | 161,091.75 |
| 2021/03/20 | 201,625.01 | +3,713.79 | +1.88% | 196,847.80 | 181,888.13 | 159,918.57 |
| 2021/03/19 | 197,911.22 | +2,409.49 | +1.23% | 195,598.58 | 180,340.04 | 158,664.92 |
| 2021/03/18 | 195,501.73 | +1,941.03 | +1.00% | 196,794.83 | 179,988.40 | 157,283.39 |
| 2021/03/17 | 193,560.70 | -2,079.65 | -1.06% | 198,584.76 | 180,468.50 | 155,721.17 |
| 2021/03/16 | 195,640.35 | +261.47 | +0.13% | 197,990.51 | 181,187.98 | 154,153.84 |
| 2021/03/15 | 195,378.88 | -8,513.62 | -4.18% | 198,016.39 | 173,362.36 | 152,542.50 |
| 2021/03/14 | 203,892.50 | -558.86 | -0.27% | 198,669.89 | 173,691.03 | 150,945.96 |
| 2021/03/13 | 204,451.36 | +13,861.92 | +7.27% | 197,570.65 | 173,221.34 | 149,222.02 |
| 2021/03/12 | 190,589.44 | -5,180.35 | -2.65% | 194,269.85 | 172,565.87 | 147,514.12 |
| 2021/03/11 | 195,769.79 | -2,876.55 | -1.45% | 191,805.81 | 172,506.96 | 145,917.01 |
| 2021/03/10 | 198,646.34 | +250.00 | +0.13% | 186,091.59 | 172,271.38 | 144,174.25 |
| 2021/03/09 | 198,396.34 | +10,448.99 | +5.56% | 178,733.25 | 171,912.18 | 142,380.03 |
| 2021/03/08 | 187,947.35 | +9,678.12 | +5.43% | 172,888.58 | 171,395.35 | 140,547.54 |
| 2021/03/07 | 178,269.23 | +11,070.56 | +6.62% | 169,348.14 | 171,396.30 | 138,885.15 |
| 2021/03/06 | 167,198.67 | +5,344.03 | +3.30% | 167,231.76 | 171,507.11 | 137,359.84 |
| 2021/03/05 | 161,854.64 | -7,318.37 | -4.33% | 166,427.20 | 172,162.87 | 135,987.45 |
| 2021/03/04 | 169,173.01 | -1,072.14 | -0.63% | 162,879.90 | 172,716.88 | 134,722.87 |
| 2021/03/03 | 170,245.15 | +2,557.83 | +1.53% | 160,357.82 | 172,567.17 | 133,369.25 |
| 2021/03/02 | 167,687.32 | +4,511.46 | +2.76% | 158,535.54 | 172,849.04 | 131,979.34 |
| 2021/03/01 | 163,175.86 | +19,057.69 | +13.22% | 159,781.79 | 173,477.85 | 130,651.90 |
