ETH/JPY (Ethereum) 取引所：coincheck
| 終値：
| 229,383.50 | 前日比：
|  | +613.00 (+0.27%) |
2025/04/20 00:27 更新
ETH/JPY (1分足)
| 安値： | 228,512.00 | 高値： | 229,525.00 |
| 始値： | 228,766.00 | 終値： | 229,383.50 |
2025/04/20 00:27 更新
ETH/JPY (1日足)
| 5日平均乖離率： | +0.96% | 25日平均乖離率： | -7.77% | 75日平均乖離率： | -26.47% |
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 |
|---|
| 2025/04/20 | 229,383.50 | +613.00 | +0.27% | 227,211.80 | 248,700.96 | 311,947.43 |
| 2025/04/19 | 228,770.50 | +2,119.00 | +0.93% | 227,786.80 | 251,726.94 | 314,744.23 |
| 2025/04/18 | 226,651.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 223,934.00 | -3,385.50 | -1.49% | 230,528.20 | 258,489.24 | 320,519.05 |
| 2025/04/16 | 227,319.50 | -4,939.00 | -2.13% | 233,295.50 | 261,525.70 | 324,251.16 |
| 2025/04/15 | 232,258.50 | -8,842.00 | -3.67% | 232,614.80 | 264,330.64 | 328,115.63 |
| 2025/04/14 | 241,100.50 | +13,072.00 | +5.73% | 231,743.30 | 266,685.96 | 331,741.53 |
| 2025/04/13 | 228,028.50 | -9,742.00 | -4.10% | 226,236.70 | 268,975.52 | 334,973.31 |
| 2025/04/12 | 237,770.50 | +13,854.50 | +6.19% | 226,197.10 | 272,041.64 | 338,518.86 |
| 2025/04/11 | 223,916.00 | -3,985.00 | -1.75% | 224,654.90 | 273,860.56 | 341,841.95 |
| 2025/04/10 | 227,901.00 | +14,333.50 | +6.71% | 231,887.00 | 276,231.86 | 345,747.73 |
| 2025/04/09 | 213,567.50 | -14,263.00 | -6.26% | 238,986.60 | 278,410.22 | 349,630.75 |
| 2025/04/08 | 227,830.50 | -2,229.00 | -0.97% | 248,505.40 | 281,369.06 | 353,885.03 |
| 2025/04/07 | 230,059.50 | -30,017.00 | -11.54% | 254,114.50 | 283,673.30 | 357,718.17 |
| 2025/04/06 | 260,076.50 | -3,322.50 | -1.26% | 264,322.40 | 285,656.22 | 361,528.09 |
| 2025/04/05 | 263,399.00 | +2,237.50 | +0.86% | 268,576.10 | 286,338.00 | 364,890.21 |
| 2025/04/04 | 261,161.50 | +5,285.50 | +2.07% | 270,992.60 | 286,845.42 | 368,322.85 |
| 2025/04/03 | 255,876.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/02 | 281,099.00 | -246.00 | -0.09% | 277,616.30 | 290,487.52 | 375,379.98 |
| 2025/04/01 | 281,345.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/31 | 275,481.50 | +3,085.00 | +1.13% | 283,215.10 | 294,087.40 | 381,836.28 |
| 2025/03/30 | 272,396.50 | -5,363.00 | -1.93% | 289,125.40 | 296,346.52 | 385,056.19 |
| 2025/03/29 | 277,759.50 | -6,379.50 | -2.25% | 296,864.60 | 298,525.16 | 388,199.57 |
| 2025/03/28 | 284,139.00 | -22,160.00 | -7.23% | 303,990.10 | 299,994.78 | 390,989.41 |
| 2025/03/27 | 306,299.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/26 | 305,033.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/25 | 311,092.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/24 | 313,387.00 | +13,541.50 | +4.52% | 300,031.30 | 304,914.34 | 402,364.11 |
| 2025/03/23 | 299,845.50 | +2,402.50 | +0.81% | 298,290.20 | 292,378.86 | 405,295.63 |
| 2025/03/22 | 297,443.00 | +6,301.50 | +2.16% | 294,969.80 | 294,934.80 | 408,893.53 |
| 2025/03/21 | 291,141.50 | -7,198.00 | -2.41% | 292,120.90 | 297,249.20 | 412,656.64 |
| 2025/03/20 | 298,339.50 | -6,342.00 | -2.08% | 290,364.60 | 301,506.22 | 416,362.36 |
| 2025/03/19 | 304,681.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/18 | 283,243.50 | +45.00 | +0.02% | 284,355.40 | 310,424.02 | 423,334.92 |
| 2025/03/17 | 283,198.50 | +838.50 | +0.30% | 283,633.20 | 315,939.04 | 426,870.31 |
| 2025/03/16 | 282,360.00 | -5,178.50 | -1.80% | 282,417.70 | 321,021.38 | 430,124.93 |
| 2025/03/15 | 287,538.50 | +2,102.00 | +0.74% | 281,162.60 | 326,074.90 | 433,480.39 |
| 2025/03/14 | 285,436.50 | +5,804.00 | +2.08% | 282,564.50 | 331,083.06 | 436,681.71 |
| 2025/03/13 | 279,632.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/12 | 277,121.00 | +1,036.50 | +0.38% | 296,885.10 | 342,013.92 | 443,356.06 |
| 2025/03/11 | 276,084.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/10 | 294,548.00 | -18,994.00 | -6.06% | 318,498.10 | 352,935.56 | 450,106.88 |
| 2025/03/09 | 313,542.00 | -9,588.00 | -2.97% | 324,961.00 | 357,383.86 | 453,506.24 |
| 2025/03/08 | 323,130.00 | -6,181.00 | -1.88% | 325,152.60 | 360,733.40 | 456,586.87 |
| 2025/03/07 | 329,311.00 | -2,648.50 | -0.80% | 329,626.60 | 364,035.58 | 459,201.71 |
| 2025/03/06 | 331,959.50 | +5,097.00 | +1.56% | 330,052.60 | 366,952.52 | 461,739.49 |
| 2025/03/05 | 326,862.50 | +12,362.50 | +3.93% | 328,751.30 | 369,628.26 | 464,400.23 |
| 2025/03/04 | 314,500.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/03 | 345,500.00 | +14,059.00 | +4.24% | 265,910.50 | 376,801.08 | 470,551.15 |
| 2025/03/02 | 331,441.00 | +5,988.00 | +1.84% | 269,559.30 | 379,825.94 | 473,841.86 |
| 2025/03/01 | 325,453.00 | -1,705.50 | -0.52% | 274,331.70 | 383,686.42 | 477,651.77 |
