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 |
|---|
| 2022/07/03 | 144,125.93 | +1,270.47 | +0.89% | 144,133.71 | 162,970.77 | 252,752.37 |
| 2022/07/02 | 142,855.46 | -120.54 | -0.08% | 148,067.50 | 166,830.73 | 256,179.99 |
| 2022/07/01 | 142,976.00 | +4,249.73 | +3.06% | 151,703.58 | 170,566.55 | 259,225.71 |
| 2022/06/30 | 138,726.27 | -13,258.63 | -8.72% | 156,370.66 | 174,775.92 | 262,507.16 |
| 2022/06/29 | 151,984.90 | -11,809.99 | -7.21% | 161,008.87 | 178,624.00 | 265,790.00 |
| 2022/06/28 | 163,794.89 | +2,759.04 | +1.71% | 163,073.54 | 181,839.77 | 268,881.35 |
| 2022/06/27 | 161,035.85 | -5,275.53 | -3.17% | 160,192.38 | 184,533.20 | 271,810.05 |
| 2022/06/26 | 166,311.38 | +4,394.04 | +2.71% | 158,354.28 | 187,463.85 | 274,811.69 |
| 2022/06/25 | 161,917.34 | -390.92 | -0.24% | 157,349.12 | 190,759.53 | 277,654.28 |
| 2022/06/24 | 162,308.26 | +12,919.17 | +8.65% | 155,764.29 | 194,369.67 | 280,561.92 |
| 2022/06/23 | 149,389.09 | -2,456.23 | -1.62% | 151,256.30 | 197,555.42 | 283,787.43 |
| 2022/06/22 | 151,845.32 | -9,440.27 | -5.85% | 148,227.86 | 200,759.93 | 287,146.85 |
| 2022/06/21 | 161,285.59 | +7,292.40 | +4.74% | 146,970.47 | 203,742.49 | 290,586.91 |
| 2022/06/20 | 153,993.19 | +14,224.90 | +10.18% | 144,007.49 | 206,287.89 | 293,712.71 |
| 2022/06/19 | 139,768.29 | +5,521.40 | +4.11% | 142,909.88 | 209,562.34 | 297,039.84 |
| 2022/06/18 | 134,246.89 | -11,311.49 | -7.77% | 147,777.79 | 213,985.05 | 300,855.31 |
| 2022/06/17 | 145,558.38 | -912.34 | -0.62% | 153,005.59 | 218,412.34 | 304,708.94 |
| 2022/06/16 | 146,470.72 | -2,034.41 | -1.37% | 164,548.16 | 223,128.91 | 308,496.82 |
| 2022/06/15 | 148,505.13 | -15,602.70 | -9.51% | 176,253.88 | 227,578.65 | 312,250.25 |
| 2022/06/14 | 164,107.83 | +3,721.95 | +2.32% | 193,387.78 | 231,746.64 | 315,868.33 |
| 2022/06/13 | 160,385.88 | -42,885.34 | -21.10% | 208,612.49 | 235,358.68 | 319,142.68 |
| 2022/06/12 | 203,271.22 | -1,728.13 | -0.84% | 224,660.34 | 239,033.36 | 322,490.83 |
| 2022/06/11 | 204,999.35 | -29,175.28 | -12.46% | 231,256.26 | 241,073.95 | 325,422.18 |
| 2022/06/10 | 234,174.63 | -6,056.74 | -2.52% | 239,898.45 | 243,501.90 | 328,263.96 |
| 2022/06/09 | 240,231.37 | -393.76 | -0.16% | 240,049.15 | 244,480.83 | 330,266.22 |
| 2022/06/08 | 240,625.13 | +4,374.33 | +1.85% | 238,478.74 | 245,559.13 | 332,136.97 |
| 2022/06/07 | 236,250.80 | -11,959.52 | -4.82% | 236,579.83 | 246,118.19 | 334,088.61 |
| 2022/06/06 | 248,210.32 | +13,282.19 | +5.65% | 236,190.08 | 247,798.86 | 335,931.97 |
| 2022/06/05 | 234,928.13 | +2,548.82 | +1.10% | 236,288.71 | 248,205.07 | 337,457.34 |
| 2022/06/04 | 232,379.31 | +1,248.71 | +0.54% | 239,737.22 | 251,091.67 | 339,169.02 |
| 2022/06/03 | 231,130.60 | -3,171.43 | -1.35% | 241,651.77 | 254,160.20 | 340,706.02 |
| 2022/06/02 | 234,302.03 | -14,401.47 | -5.79% | 241,326.03 | 257,408.25 | 342,164.39 |
| 2022/06/01 | 248,703.50 | -3,467.18 | -1.37% | 239,747.48 | 261,218.39 | 343,746.48 |
| 2022/05/31 | 252,170.68 | +10,218.65 | +4.22% | 234,990.90 | 265,321.02 | 344,959.13 |
| 2022/05/30 | 241,952.03 | +12,450.13 | +5.42% | 231,727.67 | 269,351.78 | 346,039.20 |
| 2022/05/29 | 229,501.90 | +3,092.63 | +1.37% | 233,404.48 | 274,394.61 | 347,090.37 |
| 2022/05/28 | 226,409.27 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2022/05/27 | 224,920.60 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2022/05/26 | 235,854.53 | -14,481.55 | -5.78% | 250,461.29 | 291,331.04 | 350,125.25 |
| 2022/05/25 | 250,336.08 | +5,406.98 | +2.21% | 253,831.37 | 296,268.54 | 351,003.96 |
| 2022/05/24 | 244,929.10 | -18,543.47 | -7.04% | 254,645.91 | 300,835.35 | 351,733.08 |
| 2022/05/23 | 263,472.57 | +5,758.42 | +2.23% | 256,110.66 | 305,857.71 | 352,491.61 |
| 2022/05/22 | 257,714.15 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2022/05/21 | 252,704.95 | -1,703.83 | -0.67% | 255,870.13 | 314,734.86 | 353,729.28 |
| 2022/05/20 | 254,408.78 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2022/05/19 | 252,252.87 | -2,033.09 | -0.80% | 259,614.75 | 323,928.13 | 355,021.78 |
| 2022/05/18 | 254,285.96 | -11,412.13 | -4.30% | 260,084.50 | 328,997.59 | 355,721.43 |
| 2022/05/17 | 265,698.09 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2022/05/16 | 258,648.12 | -8,540.59 | -3.20% | 263,414.34 | 338,726.05 | 357,381.98 |
| 2022/05/15 | 267,188.71 | +12,587.09 | +4.94% | 273,103.31 | 344,554.32 | 358,567.66 |
| 2022/05/14 | 254,601.62 | -23,665.90 | -8.50% | 281,484.09 | 349,727.22 | 359,565.67 |
