初めてでも大丈夫!仮想通貨で始める少額投資のやり方

ETH/JPY  取引所:zaif


   終値: 144,320.00 前日比: +1,475.00 (+1.03%)

2022/07/03 08:34 更新

ETH/JPY (1分足)


 安値:141,505.00 高値:145,435.00
 始値:142,845.00 終値:144,320.00

2022/07/03 08:34 更新

ETH/JPY (1日足)


5日平均乖離率:-0.23% 25日平均乖離率:-11.40% 75日平均乖離率:-42.89%




◆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:zaif

日付終値前日比移動平均
5日25日75日
2022/07/03144,320.00+1,475.00+1.03%144,657.00162,886.40252,687.27
2022/07/02142,845.00+70.00+0.05%148,509.00166,726.60256,104.47
2022/07/01142,775.00+2,725.00+1.95%151,940.00170,468.40259,146.53
2022/06/30140,050.00-13,245.00-8.64%156,683.00174,689.40262,419.20
2022/06/29153,295.000.000.00%0.000.000.00
2022/06/28163,580.00+3,580.00+2.24%162,769.00181,634.00268,724.47
2022/06/27160,000.00-6,490.00-3.90%159,867.00184,353.60271,651.93
2022/06/26166,490.000.000.00%0.000.000.00
2022/06/25161,775.00-225.00-0.14%156,951.00190,565.40277,490.40
2022/06/24162,000.00+12,930.00+8.67%155,416.00194,143.20280,400.07
2022/06/23149,070.00-1,875.00-1.24%150,944.00197,335.80283,623.40
2022/06/22150,945.00-10,020.00-6.23%148,033.00200,565.80286,969.13
2022/06/21160,965.00+6,865.00+4.45%146,739.00203,580.20290,420.80
2022/06/20154,100.00+14,460.00+10.36%143,989.00206,127.80293,551.27
2022/06/19139,640.00+5,125.00+3.81%142,701.00209,363.80296,881.67
2022/06/18134,515.00-9,960.00-6.89%147,647.00213,779.80300,702.47
2022/06/17144,475.00-2,740.00-1.86%152,944.00218,123.40304,571.00
2022/06/16147,215.00-445.00-0.30%164,633.00222,823.00308,364.67
2022/06/15147,660.00-16,710.00-10.17%176,190.00227,232.20312,095.13
2022/06/14164,370.00+3,370.00+2.09%193,386.00231,442.40315,703.67
2022/06/13161,000.00-41,920.00-20.66%208,415.00235,058.60318,987.80
2022/06/12202,920.00-2,080.00-1.01%224,280.00238,656.40322,313.67
2022/06/11205,000.00-28,640.00-12.26%230,974.00240,675.20325,234.67
2022/06/10233,640.000.000.00%0.000.000.00
2022/06/09239,515.00-810.00-0.34%239,785.00244,163.80330,074.80
2022/06/08240,325.00+3,935.00+1.66%238,395.00245,286.60331,947.93
2022/06/07236,390.00-11,910.00-4.80%236,644.00245,846.00333,903.80
2022/06/06248,300.00+13,905.00+5.93%236,021.00247,437.00335,663.80
2022/06/05234,395.00+1,830.00+0.79%236,063.00247,878.60337,166.87
2022/06/04232,565.00+995.00+0.43%239,428.00250,825.60338,888.93
2022/06/03231,570.00-1,705.00-0.73%241,278.00254,170.20340,394.73
2022/06/02233,275.00-15,235.00-6.13%240,928.00257,416.00341,846.60
2022/06/01248,510.00-2,710.00-1.08%239,534.00261,285.00343,429.60
2022/05/31251,220.00+9,405.00+3.89%234,763.00265,384.60344,625.80
2022/05/30241,815.00+11,995.00+5.22%231,519.00269,388.80345,703.33
2022/05/29229,820.00+3,515.00+1.55%233,164.00274,476.20346,732.47
2022/05/28226,305.00+1,650.00+0.73%235,821.00280,069.80347,698.93
2022/05/27224,655.00-10,345.00-4.40%242,953.00285,678.00348,731.80
2022/05/26235,000.00-15,040.00-6.02%249,511.00291,460.40349,740.33
2022/05/25250,040.00+6,935.00+2.85%253,094.00296,406.00350,615.27
2022/05/24243,105.00-18,860.00-7.20%254,041.00300,924.40351,354.47
2022/05/23261,965.00+4,520.00+1.76%255,609.00306,035.40352,113.13
2022/05/22257,445.00+4,530.00+1.79%253,894.00310,572.40352,833.60
2022/05/21252,915.00-1,860.00-0.73%255,499.00314,876.40353,392.67
2022/05/20254,775.00+3,830.00+1.53%256,993.00319,559.80354,050.80
2022/05/19250,945.00-2,445.00-0.96%259,555.00324,102.20354,689.40
2022/05/18253,390.00-12,080.00-4.55%260,228.00329,208.00355,409.27
2022/05/17265,470.00+5,085.00+1.95%264,783.00334,312.20356,165.40
2022/05/16260,385.00-7,200.00-2.69%263,557.00339,004.00357,068.80
2022/05/15267,585.00+13,275.00+5.22%273,094.00344,751.20358,223.60
2022/05/14254,310.00-21,855.00-7.91%282,813.00349,888.80359,229.27