ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 18,606.92 | 前日比：
|  | +279.53 (+1.53%) |
2020/01/18 19:15:00 更新
ETH/JPY (1分足)
| 安値： | 18,243.10 | 高値： | 19,078.56 |
| 始値： | 18,326.72 | 終値： | 18,606.92 |
2020/01/18 19:15:00 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +3.42% | 25日平均乖離率： | +21.55% | 75日平均乖離率： | +12.99% |
◆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 |
|---|
| 2020/01/18 | 18,606.92 | +279.53 | +1.53% | 17,992.13 | 15,308.20 | 16,468.34 |
| 2020/01/17 | 18,327.39 | +551.52 | +3.10% | 17,399.68 | 15,126.05 | 16,489.81 |
| 2020/01/16 | 17,775.87 | -397.63 | -2.19% | 16,877.65 | 14,974.78 | 16,506.17 |
| 2020/01/15 | 18,173.50 | +1,096.55 | +6.42% | 16,435.78 | 14,830.62 | 16,533.79 |
| 2020/01/14 | 17,076.95 | +1,432.27 | +9.16% | 15,861.53 | 14,660.41 | 16,552.55 |
| 2020/01/13 | 15,644.68 | -72.59 | -0.46% | 15,460.64 | 14,539.72 | 16,588.71 |
| 2020/01/12 | 15,717.27 | +150.78 | +0.97% | 15,415.03 | 14,467.42 | 16,644.83 |
| 2020/01/11 | 15,566.49 | +264.21 | +1.73% | 15,327.11 | 14,378.87 | 16,706.35 |
| 2020/01/10 | 15,302.28 | +229.78 | +1.52% | 15,269.26 | 14,320.33 | 16,762.97 |
| 2020/01/09 | 15,072.50 | -344.12 | -2.23% | 15,141.89 | 14,327.01 | 16,826.49 |
| 2020/01/08 | 15,416.62 | +138.96 | +0.91% | 15,000.48 | 14,347.80 | 16,884.32 |
| 2020/01/07 | 15,277.66 | +0.40 | 0.00% | 14,766.48 | 14,355.91 | 16,920.67 |
| 2020/01/06 | 15,277.26 | +611.87 | +4.17% | 14,515.70 | 14,374.22 | 16,953.25 |
| 2020/01/05 | 14,665.39 | +299.92 | +2.09% | 14,323.29 | 14,385.40 | 16,980.45 |
| 2020/01/04 | 14,365.47 | +118.83 | +0.83% | 14,248.96 | 14,430.12 | 17,034.40 |
| 2020/01/03 | 14,246.64 | +222.88 | +1.59% | 14,230.72 | 14,490.23 | 17,098.12 |
| 2020/01/02 | 14,023.76 | -291.45 | -2.04% | 14,242.67 | 14,572.96 | 17,159.05 |
| 2020/01/01 | 14,315.21 | +21.47 | +0.15% | 14,231.12 | 14,658.54 | 17,223.08 |
| 2019/12/31 | 14,293.74 | +19.51 | +0.14% | 14,097.00 | 14,730.66 | 17,280.82 |
| 2019/12/30 | 14,274.23 | -32.18 | -0.22% | 13,992.36 | 14,797.03 | 17,346.26 |
| 2019/12/29 | 14,306.41 | +340.40 | +2.44% | 13,857.02 | 14,870.00 | 17,407.45 |
| 2019/12/28 | 13,966.01 | +321.39 | +2.36% | 13,806.41 | 14,945.83 | 17,480.33 |
| 2019/12/27 | 13,644.62 | -125.90 | -0.91% | 13,922.29 | 15,034.64 | 17,558.11 |
| 2019/12/26 | 13,770.52 | +173.00 | +1.27% | 14,027.75 | 15,137.40 | 17,642.05 |
| 2019/12/25 | 13,597.52 | -455.85 | -3.24% | 14,057.29 | 15,247.43 | 17,724.38 |
| 2019/12/24 | 14,053.37 | -492.05 | -3.38% | 14,149.76 | 15,369.25 | 17,810.41 |
| 2019/12/23 | 14,545.42 | +373.51 | +2.64% | 14,106.49 | 15,492.94 | 17,899.38 |
| 2019/12/22 | 14,171.91 | +253.66 | +1.82% | 13,898.14 | 15,572.99 | 17,978.72 |
| 2019/12/21 | 13,918.25 | -141.61 | -1.01% | 13,884.36 | 15,652.13 | 18,045.61 |
| 2019/12/20 | 14,059.86 | +222.83 | +1.61% | 14,194.54 | 15,727.35 | 18,112.43 |
| 2019/12/19 | 13,837.03 | +333.40 | +2.47% | 14,501.03 | 15,807.98 | 18,171.19 |
| 2019/12/18 | 13,503.63 | -599.42 | -4.25% | 14,857.51 | 15,891.57 | 18,234.58 |
| 2019/12/17 | 14,103.05 | -1,366.06 | -8.83% | 15,303.86 | 16,011.90 | 18,305.17 |
| 2019/12/16 | 15,469.11 | -123.23 | -0.79% | 15,594.58 | 16,079.16 | 18,361.99 |
| 2019/12/15 | 15,592.34 | -27.09 | -0.17% | 15,657.46 | 16,173.80 | 18,408.81 |
| 2019/12/14 | 15,619.43 | -115.92 | -0.74% | 15,712.63 | 16,318.88 | 18,458.16 |
| 2019/12/13 | 15,735.35 | +178.66 | +1.15% | 15,851.71 | 16,453.67 | 18,506.01 |
| 2019/12/12 | 15,556.69 | -226.78 | -1.44% | 15,937.29 | 16,614.33 | 18,535.53 |
| 2019/12/11 | 15,783.47 | -84.72 | -0.53% | 16,049.58 | 16,793.96 | 18,574.34 |
| 2019/12/10 | 15,868.19 | -446.65 | -2.74% | 16,083.50 | 16,956.38 | 18,601.48 |
| 2019/12/09 | 16,314.84 | +151.60 | +0.94% | 16,129.55 | 17,101.64 | 18,627.94 |
| 2019/12/08 | 16,163.24 | +45.06 | +0.28% | 16,107.05 | 17,253.98 | 18,650.99 |
| 2019/12/07 | 16,118.18 | +165.13 | +1.04% | 16,111.61 | 17,417.93 | 18,709.44 |
| 2019/12/06 | 15,953.05 | -145.40 | -0.90% | 16,130.70 | 17,575.38 | 18,794.29 |
| 2019/12/05 | 16,098.45 | -103.87 | -0.64% | 16,244.38 | 17,753.70 | 18,883.88 |
| 2019/12/04 | 16,202.32 | +16.27 | +0.10% | 16,353.28 | 17,927.33 | 18,979.43 |
| 2019/12/03 | 16,186.05 | -27.58 | -0.17% | 16,541.95 | 18,083.38 | 19,075.27 |
| 2019/12/02 | 16,213.63 | -307.80 | -1.86% | 16,614.08 | 18,234.93 | 19,159.81 |
| 2019/12/01 | 16,521.43 | -121.52 | -0.73% | 16,601.42 | 18,400.97 | 19,251.95 |
| 2019/11/30 | 16,642.95 | -502.76 | -2.93% | 16,456.90 | 18,567.97 | 19,323.22 |
| 2019/11/29 | 17,145.71 | +599.04 | +3.62% | 16,343.42 | 18,727.57 | 19,374.67 |
