仮想通貨、投資総合サイト

ETH/JPY (Ethereum) 取引所:coincheck


   終値: 588,809.81 前日比: +1,707.61 (+0.29%)

2024/05/26 05:49 更新

ETH/JPY (1分足)


 安値:586,933.04 高値:591,051.07
 始値:588,536.95 終値:588,809.81

2024/05/26 05:49 更新

ETH/JPY (1日足)


5日平均乖離率:+0.31% 25日平均乖離率:+18.35% 75日平均乖離率:+15.77%




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
2024/05/26588,809.81+1,707.61+0.29%587,004.20497,508.00508,616.17
2024/05/25587,102.20+4,023.41+0.69%587,016.84492,339.75508,647.11
2024/05/24583,078.79-9,609.95-1.62%566,093.40487,945.45508,719.38
2024/05/23592,688.74+9,347.30+1.60%545,387.20484,548.02508,604.32
2024/05/22583,341.44-5,531.58-0.94%523,671.33481,840.56508,404.73
2024/05/21588,873.02+106,388.01+22.05%503,150.50478,479.40508,423.65
2024/05/20482,485.01+2,937.22+0.61%476,976.39474,589.79508,094.06
2024/05/19479,547.79-4,561.58-0.94%472,853.49474,675.56509,196.91
2024/05/18484,109.37+3,372.07+0.70%467,570.91475,458.01510,403.26
2024/05/17480,737.300.000.00%0.000.000.00
2024/05/16458,002.490.000.00%0.000.000.00
2024/05/15461,870.500.000.00%0.000.000.00
2024/05/14453,134.870.000.00%0.000.000.00
2024/05/13460,641.31+3,177.25+0.69%459,345.26479,417.83513,813.33
2024/05/12457,464.060.000.00%0.000.000.00
2024/05/11453,472.360.000.00%0.000.000.00
2024/05/10460,370.68-4,407.20-0.95%469,920.85481,017.06515,067.50
2024/05/09464,777.88-6,258.93-1.33%474,471.51482,387.98515,083.51
2024/05/08471,036.810.000.00%0.000.000.00
2024/05/07478,082.44+2,746.01+0.58%476,857.36483,812.14514,465.82
2024/05/06475,336.43-7,787.56-1.61%473,614.63485,813.75514,055.99
2024/05/05483,123.990.000.00%0.000.000.00
2024/05/04479,513.800.000.00%0.000.000.00
2024/05/03468,230.15+6,361.35+1.38%473,018.02492,532.29512,390.49
2024/05/02461,868.800.000.00%0.000.000.00
2024/05/01459,603.470.000.00%0.000.000.00
2024/04/30477,244.79-20,898.11-4.20%498,267.06499,971.16510,609.73
2024/04/29498,142.90-26,859.34-5.12%499,743.94501,027.59509,955.68
2024/04/28525,002.24+25,689.79+5.15%499,937.15501,714.94508,848.36
2024/04/27499,312.45+7,679.51+1.56%495,515.81501,146.24507,127.94
2024/04/26491,632.940.000.00%0.000.000.00
2024/04/25484,629.19-14,479.72-2.90%493,878.40502,934.43503,920.14
2024/04/24499,108.91-3,786.63-0.75%491,802.29505,490.58502,411.34
2024/04/23502,895.54+8,045.78+1.63%487,370.03506,982.18500,714.48
2024/04/22494,849.76+6,941.16+1.42%481,938.45508,386.91498,858.22
2024/04/21487,908.60+13,659.96+2.88%475,502.58510,399.05496,927.47
2024/04/20474,248.64-2,698.98-0.57%472,550.94512,428.34495,052.31
2024/04/19476,947.62+1,210.01+0.25%476,629.94515,252.92493,313.08
2024/04/18475,737.61+13,067.17+2.82%475,080.77517,665.95491,504.65
2024/04/17462,670.440.000.00%0.000.000.00
2024/04/16473,150.41-21,493.20-4.35%493,467.10521,421.21488,074.08
2024/04/15494,643.61+25,441.81+5.42%506,385.04522,490.78486,249.44
2024/04/14469,201.80-33,015.27-6.57%514,115.42524,084.42484,176.61
2024/04/13502,217.07-25,905.52-4.91%527,255.48525,859.42482,463.74
2024/04/12528,122.59-9,617.52-1.79%537,269.11525,369.72480,200.55
2024/04/11537,740.11+4,444.57+0.83%535,072.37525,221.49477,643.57
2024/04/10533,295.54-1,606.53-0.30%528,774.35525,060.42474,960.17
2024/04/09534,902.07-17,383.18-3.15%522,846.36525,539.59472,297.34
2024/04/08552,285.25+35,146.39+6.80%518,931.25526,353.45469,518.77
2024/04/07517,138.86+10,888.82+2.15%510,631.15527,387.48466,534.34
2024/04/06506,250.04+2,594.45+0.52%507,458.81530,235.21463,989.69