ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 26,302.90 | 前日比：
|  | -233.66 (-0.88%) |
2020/06/06 12:43:00 更新
ETH/JPY (1分足)
| 安値： | 26,133.65 | 高値： | 26,605.95 |
| 始値： | 26,543.24 | 終値： | 26,302.90 |
2020/06/06 12:43:00 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +0.47% | 25日平均乖離率： | +12.53% | 75日平均乖離率： | +30.12% |
◆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 |
|---|
| 2020/06/06 | 26,302.90 | -233.66 | -0.88% | 26,179.74 | 23,374.66 | 20,215.00 |
| 2020/06/05 | 26,536.56 | +28.79 | +0.11% | 26,066.72 | 23,143.56 | 20,056.85 |
| 2020/06/04 | 26,507.77 | +451.38 | +1.73% | 25,808.68 | 22,889.01 | 19,894.19 |
| 2020/06/03 | 26,056.39 | +561.33 | +2.20% | 25,630.91 | 22,632.20 | 19,735.65 |
| 2020/06/02 | 25,495.06 | -242.77 | -0.94% | 25,159.03 | 22,497.25 | 19,602.16 |
| 2020/06/01 | 25,737.83 | +491.50 | +1.95% | 24,621.20 | 22,379.00 | 19,447.98 |
| 2020/05/31 | 25,246.33 | -372.59 | -1.45% | 23,906.90 | 22,230.18 | 19,272.17 |
| 2020/05/30 | 25,618.92 | +1,921.91 | +8.11% | 23,189.07 | 22,103.97 | 19,102.45 |
| 2020/05/29 | 23,697.01 | +891.09 | +3.91% | 22,432.09 | 21,951.26 | 18,926.73 |
| 2020/05/28 | 22,805.92 | +639.60 | +2.89% | 22,127.57 | 21,878.61 | 18,792.49 |
| 2020/05/27 | 22,166.32 | +509.13 | +2.35% | 22,041.78 | 21,859.95 | 18,675.89 |
| 2020/05/26 | 21,657.19 | -176.82 | -0.81% | 21,973.13 | 21,888.53 | 18,571.44 |
| 2020/05/25 | 21,834.01 | -340.39 | -1.54% | 21,953.60 | 21,933.91 | 18,480.58 |
| 2020/05/24 | 22,174.40 | -202.60 | -0.91% | 22,181.87 | 21,966.19 | 18,459.95 |
| 2020/05/23 | 22,377.00 | +553.96 | +2.54% | 22,334.42 | 21,975.44 | 18,447.01 |
| 2020/05/22 | 21,823.04 | +263.47 | +1.22% | 22,426.98 | 21,916.91 | 18,420.18 |
| 2020/05/21 | 21,559.57 | -1,415.76 | -6.16% | 22,530.57 | 21,870.40 | 18,439.45 |
| 2020/05/20 | 22,975.33 | +38.17 | +0.17% | 22,526.99 | 21,858.00 | 18,497.10 |
| 2020/05/19 | 22,937.16 | +97.36 | +0.43% | 22,221.48 | 21,782.98 | 18,524.53 |
| 2020/05/18 | 22,839.80 | +498.80 | +2.23% | 21,957.05 | 21,670.96 | 18,546.29 |
| 2020/05/17 | 22,341.00 | +799.32 | +3.71% | 21,603.58 | 21,572.94 | 18,561.76 |
| 2020/05/16 | 21,541.68 | +93.92 | +0.44% | 21,240.50 | 21,465.22 | 18,587.63 |
| 2020/05/15 | 21,447.76 | -167.26 | -0.77% | 20,966.69 | 21,343.05 | 18,627.58 |
| 2020/05/14 | 21,615.02 | +542.58 | +2.57% | 20,694.68 | 21,260.84 | 18,660.15 |
| 2020/05/13 | 21,072.44 | +546.84 | +2.66% | 20,908.20 | 21,170.90 | 18,693.70 |
| 2020/05/12 | 20,525.60 | +352.96 | +1.75% | 21,201.47 | 21,114.91 | 18,737.78 |
| 2020/05/11 | 20,172.64 | +84.95 | +0.42% | 21,499.81 | 21,025.51 | 18,801.67 |
| 2020/05/10 | 20,087.69 | -2,594.94 | -11.44% | 21,883.49 | 20,952.76 | 18,873.44 |
| 2020/05/09 | 22,682.63 | +143.83 | +0.64% | 22,226.20 | 20,826.70 | 18,979.87 |
| 2020/05/08 | 22,538.80 | +521.52 | +2.37% | 22,065.80 | 20,604.87 | 19,074.80 |
| 2020/05/07 | 22,017.28 | -73.76 | -0.33% | 22,025.94 | 20,366.83 | 19,180.04 |
| 2020/05/06 | 22,091.04 | +289.78 | +1.33% | 22,198.63 | 20,187.95 | 19,276.62 |
| 2020/05/05 | 21,801.26 | -79.36 | -0.36% | 22,338.78 | 19,988.51 | 19,374.13 |
| 2020/05/04 | 21,880.62 | -458.90 | -2.05% | 22,506.74 | 19,802.56 | 19,468.05 |
| 2020/05/03 | 22,339.52 | -541.19 | -2.37% | 22,611.72 | 19,671.26 | 19,589.18 |
| 2020/05/02 | 22,880.71 | +88.94 | +0.39% | 22,326.59 | 19,512.54 | 19,681.96 |
| 2020/05/01 | 22,791.77 | +150.67 | +0.67% | 21,882.49 | 19,332.65 | 19,747.39 |
| 2020/04/30 | 22,641.10 | +235.61 | +1.05% | 21,574.06 | 19,102.91 | 19,828.68 |
| 2020/04/29 | 22,405.49 | +1,491.63 | +7.13% | 21,265.79 | 18,821.02 | 19,939.53 |
| 2020/04/28 | 20,913.86 | +253.62 | +1.23% | 20,812.04 | 18,541.92 | 20,038.81 |
| 2020/04/27 | 20,660.24 | -589.36 | -2.77% | 20,707.14 | 18,320.92 | 20,154.83 |
| 2020/04/26 | 21,249.60 | +149.86 | +0.71% | 20,504.65 | 18,095.58 | 20,255.52 |
| 2020/04/25 | 21,099.74 | +962.96 | +4.78% | 19,952.23 | 17,812.21 | 20,297.72 |
| 2020/04/24 | 20,136.78 | -252.54 | -1.24% | 19,610.81 | 17,543.77 | 20,343.34 |
| 2020/04/23 | 20,389.32 | +741.49 | +3.77% | 19,456.71 | 17,310.73 | 20,405.33 |
| 2020/04/22 | 19,647.83 | +1,160.36 | +6.28% | 19,313.41 | 17,056.87 | 20,464.82 |
| 2020/04/21 | 18,487.47 | -905.18 | -4.67% | 19,041.99 | 16,831.67 | 20,527.88 |
| 2020/04/20 | 19,392.65 | +26.35 | +0.14% | 19,015.25 | 16,678.42 | 20,593.75 |
| 2020/04/19 | 19,366.30 | -306.50 | -1.56% | 18,523.96 | 16,494.80 | 20,623.45 |
| 2020/04/18 | 19,672.80 | +1,382.09 | +7.56% | 18,078.10 | 16,328.30 | 20,636.23 |
| 2020/04/17 | 18,290.71 | -63.07 | -0.34% | 17,461.05 | 16,155.43 | 20,648.00 |
