ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 353,838.05 | 前日比：
|  | -2,996.32 (-0.84%) |
2022/01/19 19:05:00 更新
ETH/JPY (1分足)
| 安値： | 349,574.84 | 高値： | 366,067.67 |
| 始値： | 357,484.32 | 終値： | 353,838.05 |
2022/01/19 19:05:00 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -4.33% | 25日平均乖離率： | -11.94% | 75日平均乖離率： | -22.64% |
◆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 |
|---|
| 2022/01/19 | 353,838.05 | -2,996.32 | -0.84% | 369,840.45 | 401,836.87 | 457,389.47 |
| 2022/01/18 | 356,834.37 | -16,974.78 | -4.54% | 373,841.27 | 406,321.79 | 459,468.34 |
| 2022/01/17 | 373,809.15 | -9,190.91 | -2.40% | 379,923.46 | 410,725.43 | 461,577.98 |
| 2022/01/16 | 383,000.06 | +1,279.44 | +0.34% | 383,042.34 | 413,791.03 | 463,472.48 |
| 2022/01/15 | 381,720.62 | +7,878.47 | +2.11% | 378,562.45 | 416,760.61 | 465,137.28 |
| 2022/01/14 | 373,842.15 | -13,403.17 | -3.46% | 371,752.02 | 419,710.92 | 466,632.79 |
| 2022/01/13 | 387,245.32 | -2,158.24 | -0.55% | 368,763.03 | 422,164.16 | 468,050.40 |
| 2022/01/12 | 389,403.56 | +28,802.97 | +7.99% | 364,923.57 | 424,602.00 | 469,398.52 |
| 2022/01/11 | 360,600.59 | +12,932.10 | +3.72% | 361,390.60 | 427,057.38 | 470,810.60 |
| 2022/01/10 | 347,668.49 | -11,228.71 | -3.13% | 368,026.42 | 429,595.43 | 472,324.63 |
| 2022/01/09 | 358,897.20 | -9,150.82 | -2.49% | 387,028.11 | 434,196.61 | 473,785.81 |
| 2022/01/08 | 368,048.02 | -3,690.70 | -0.99% | 405,225.94 | 437,043.36 | 475,331.86 |
| 2022/01/07 | 371,738.72 | -22,040.97 | -5.60% | 419,423.18 | 439,695.44 | 476,715.89 |
| 2022/01/06 | 393,779.69 | -48,897.23 | -11.05% | 431,513.83 | 442,641.21 | 477,849.17 |
| 2022/01/05 | 442,676.92 | -7,209.44 | -1.60% | 437,867.49 | 445,267.00 | 478,686.65 |
| 2022/01/04 | 449,886.36 | +10,852.13 | +2.47% | 431,783.51 | 445,835.59 | 478,879.37 |
| 2022/01/03 | 439,034.23 | +6,842.29 | +1.58% | 427,190.35 | 446,107.98 | 479,135.35 |
| 2022/01/02 | 432,191.94 | +6,643.96 | +1.56% | 426,220.80 | 447,812.67 | 479,448.93 |
| 2022/01/01 | 425,547.98 | +13,290.94 | +3.22% | 429,651.78 | 450,638.84 | 479,480.75 |
| 2021/12/31 | 412,257.04 | -14,663.50 | -3.43% | 438,502.48 | 453,634.68 | 479,573.01 |
| 2021/12/30 | 426,920.54 | -7,265.95 | -1.67% | 448,780.28 | 455,340.49 | 479,919.72 |
| 2021/12/29 | 434,186.49 | -15,160.37 | -3.37% | 456,588.35 | 457,072.25 | 480,157.53 |
| 2021/12/28 | 449,346.86 | -20,454.61 | -4.35% | 463,136.12 | 458,002.47 | 480,146.44 |
| 2021/12/27 | 469,801.47 | +6,155.42 | +1.33% | 463,356.59 | 460,545.48 | 479,906.15 |
| 2021/12/26 | 463,646.05 | -2,314.83 | -0.50% | 460,844.19 | 462,509.49 | 478,905.94 |
| 2021/12/25 | 465,960.88 | -964.47 | -0.21% | 459,210.68 | 465,396.60 | 477,985.44 |
| 2021/12/24 | 466,925.35 | +16,476.15 | +3.66% | 453,053.13 | 467,906.24 | 477,201.02 |
| 2021/12/23 | 450,449.20 | -6,790.28 | -1.49% | 449,306.34 | 468,938.55 | 476,288.76 |
| 2021/12/22 | 457,239.48 | +1,761.00 | +0.39% | 449,374.07 | 469,445.03 | 475,693.88 |
| 2021/12/21 | 455,478.48 | +20,305.32 | +4.67% | 442,736.55 | 469,902.60 | 475,051.55 |
| 2021/12/20 | 435,173.16 | -13,018.23 | -2.90% | 444,180.47 | 470,427.13 | 474,272.41 |
| 2021/12/19 | 448,191.39 | -2,596.46 | -0.58% | 443,159.04 | 473,722.95 | 473,785.77 |
| 2021/12/18 | 450,787.85 | +26,735.98 | +6.30% | 440,390.75 | 475,192.43 | 472,912.93 |
| 2021/12/17 | 424,051.87 | -38,646.20 | -8.35% | 439,309.78 | 476,984.19 | 471,796.02 |
| 2021/12/16 | 462,698.07 | +32,632.04 | +7.59% | 446,384.30 | 479,487.42 | 471,205.46 |
| 2021/12/15 | 430,066.03 | -4,283.90 | -0.99% | 445,223.03 | 480,799.57 | 470,014.71 |
| 2021/12/14 | 434,349.93 | -11,033.05 | -2.48% | 450,549.03 | 483,199.71 | 469,022.78 |
| 2021/12/13 | 445,382.98 | -14,041.53 | -3.06% | 460,009.32 | 485,118.75 | 467,659.71 |
| 2021/12/12 | 459,424.51 | +2,532.82 | +0.55% | 471,501.96 | 486,301.45 | 466,083.88 |
| 2021/12/11 | 456,891.69 | +195.67 | +0.04% | 479,705.86 | 487,068.81 | 464,205.43 |
| 2021/12/10 | 456,696.02 | -24,955.39 | -5.18% | 479,307.99 | 488,596.57 | 462,623.75 |
| 2021/12/09 | 481,651.41 | -21,194.76 | -4.22% | 482,011.71 | 491,726.33 | 461,001.20 |
| 2021/12/08 | 502,846.17 | +2,402.14 | +0.48% | 477,169.82 | 493,434.72 | 458,827.26 |
| 2021/12/07 | 500,444.03 | +45,541.72 | +10.01% | 479,185.01 | 494,620.71 | 456,402.31 |
| 2021/12/06 | 454,902.31 | -15,312.30 | -3.26% | 482,876.52 | 495,614.88 | 454,331.76 |
| 2021/12/05 | 470,214.61 | +12,772.61 | +2.79% | 499,060.82 | 499,030.09 | 452,555.67 |
| 2021/12/04 | 457,442.00 | -55,480.08 | -10.82% | 510,758.27 | 502,153.84 | 450,636.98 |
| 2021/12/03 | 512,922.08 | -5,979.51 | -1.15% | 517,816.52 | 505,468.55 | 449,016.59 |
| 2021/12/02 | 518,901.59 | -16,922.23 | -3.16% | 507,854.31 | 506,234.47 | 447,090.57 |
| 2021/12/01 | 535,823.82 | +7,121.97 | +1.35% | 497,809.76 | 506,362.62 | 445,274.82 |
| 2021/11/30 | 528,701.85 | +35,968.58 | +7.30% | 484,363.36 | 504,934.95 | 443,227.59 |
