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 (Ethereum) 取引所:coincheck


   終値: 275,099.36 前日比: +1,301.81 (+0.48%)

2021/08/04 07:29:00 更新

ETH/JPY (1分足)


 安値:267,463.77 高値:275,416.53
 始値:273,738.76 終値:275,099.36

2021/08/04 07:29:00 更新

ETH/JPY (1日足)


5日平均乖離率:-0.83% 25日平均乖離率:+15.90% 75日平均乖離率:+10.00%




◆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
2021/08/04275,099.36+1,301.81+0.48%277,394.96237,358.42250,081.89
2021/08/03273,797.55-13,083.88-4.56%273,802.23235,648.37250,119.09
2021/08/02286,881.43+3,576.47+1.26%270,000.92234,323.45250,695.61
2021/08/01283,304.96+15,413.44+5.75%263,030.55232,307.51250,650.35
2021/07/31267,891.52+10,755.82+4.18%256,532.18231,390.55251,686.31
2021/07/30257,135.70+2,344.70+0.92%254,397.87230,878.82253,057.60
2021/07/29254,791.00+2,761.45+1.10%249,786.97230,484.80255,008.16
2021/07/28252,029.55+1,216.40+0.49%246,684.17230,609.83257,307.22
2021/07/27250,813.15-6,406.79-2.49%241,941.17230,431.63259,937.85
2021/07/26257,219.94+23,138.71+9.88%235,778.58229,791.48262,234.45
2021/07/25234,081.23-5,195.74-2.17%226,958.06228,827.16265,108.98
2021/07/24239,276.97+10,962.39+4.80%219,032.41228,899.46267,752.36
2021/07/23228,314.58+8,314.40+3.78%211,056.37229,167.09270,458.25
2021/07/22220,000.18+6,882.86+3.23%207,424.21229,071.84272,976.30
2021/07/21213,117.32+18,664.33+9.60%204,882.44228,410.75275,350.44
2021/07/20194,452.99-4,943.79-2.48%204,325.82227,795.70277,579.42
2021/07/19199,396.78-10,756.98-5.12%207,705.46228,114.63280,094.32
2021/07/18210,153.76+2,862.40+1.38%212,116.40228,830.55282,320.85
2021/07/17207,291.36-3,042.84-1.45%213,705.01229,304.73284,446.89
2021/07/16210,334.20-1,017.02-0.48%218,559.91229,109.63286,295.09
2021/07/15211,351.22-10,100.24-4.56%223,715.39229,548.17287,758.70
2021/07/14221,451.46+3,354.67+1.54%227,914.77230,382.54289,113.13
2021/07/13218,096.79-13,469.09-5.82%231,759.40231,453.66290,158.67
2021/07/12231,565.88-4,545.70-1.93%235,436.62232,596.75291,266.14
2021/07/11236,111.58+3,763.44+1.62%241,199.62233,925.62292,113.22
2021/07/10232,348.14-8,326.47-3.46%244,996.97235,163.60292,776.78
2021/07/09240,674.61+4,191.72+1.77%247,984.38237,107.05293,267.12
2021/07/08236,482.89-23,897.98-9.18%251,432.80238,719.62293,434.08
2021/07/07260,380.87+5,282.54+2.07%253,651.12239,510.93293,462.12
2021/07/06255,098.33+7,813.11+3.16%248,536.83239,735.89293,305.92
2021/07/05247,285.22-10,631.47-4.12%244,139.60240,286.87293,646.45
2021/07/04257,916.69+10,342.19+4.18%241,860.28241,438.38293,872.16
2021/07/03247,574.50+12,765.10+5.44%239,470.50241,924.38293,578.26
2021/07/02234,809.40+1,697.23+0.73%235,142.25242,465.16293,381.75
2021/07/01233,112.17-2,776.49-1.18%228,874.93245,220.23293,374.19
2021/06/30235,888.66-10,079.12-4.10%221,800.76247,761.95293,750.55
2021/06/29245,967.78+20,034.52+8.87%215,108.25249,764.69294,122.44
2021/06/28225,933.26+22,460.49+11.04%209,373.67251,541.21294,425.44
2021/06/27203,472.77+5,731.46+2.90%208,588.65254,795.54294,804.09
2021/06/26197,741.31-4,684.83-2.31%208,376.87258,794.01295,392.31
2021/06/25202,426.14-14,868.73-6.84%213,088.16262,231.02295,874.00
2021/06/24217,294.87-4,713.28-2.12%219,045.01265,255.40296,304.36
2021/06/23222,008.15+19,594.25+9.68%225,231.95266,892.25296,557.24
2021/06/22202,413.90-18,883.86-8.53%230,165.11268,459.53296,620.71
2021/06/21221,297.76-10,912.63-4.70%242,639.86271,602.80296,900.06
2021/06/20232,210.39-16,019.17-6.45%251,792.49275,240.44296,868.64
2021/06/19248,229.56+1,555.63+0.63%261,537.33277,983.51296,813.85
2021/06/18246,673.93-18,113.73-6.84%268,089.16279,365.38296,602.77
2021/06/17264,787.66-2,273.26-0.85%270,007.53280,036.51296,394.62
2021/06/16267,060.92-13,873.68-4.94%270,250.95278,100.88295,952.92
2021/06/15280,934.60-54.09-0.02%270,613.35277,723.65295,449.97