仮想通貨、投資総合サイト

ETH/JPY  取引所:zaif


   終値: 588,890.00 前日比: -960.00 (-0.16%)

2024/05/26 06:10 更新

ETH/JPY (1分足)


 安値:588,000.00 高値:591,310.00
 始値:589,850.00 終値:588,890.00

2024/05/26 06:10 更新

ETH/JPY (1日足)


5日平均乖離率:+0.14% 25日平均乖離率:+18.33% 75日平均乖離率:+15.84%




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
2024/05/26588,890.00-960.00-0.16%588,065.00497,659.40508,350.53
2024/05/25589,850.00+5,650.00+0.97%587,457.00492,427.40508,385.00
2024/05/24584,200.00-9,235.00-1.56%565,977.00487,794.00508,387.00
2024/05/23593,435.00+9,485.00+1.62%545,050.00484,326.40508,272.27
2024/05/22583,950.000.000.00%0.000.000.00
2024/05/21585,850.00+103,400.00+21.43%501,652.00478,112.00508,052.27
2024/05/20482,450.00+2,885.00+0.60%476,284.00474,448.60507,761.40
2024/05/19479,565.00-3,480.00-0.72%471,875.00474,513.40508,891.40
2024/05/18483,045.00+5,695.00+1.19%466,442.00475,183.20510,097.20
2024/05/17477,350.000.000.00%0.000.000.00
2024/05/16459,010.00-1,395.00-0.30%458,251.00476,556.60511,207.40
2024/05/15460,405.00+8,005.00+1.77%457,171.00477,718.60511,925.67
2024/05/14452,400.00-9,740.00-2.11%458,271.00478,225.20512,640.27
2024/05/13462,140.00+4,840.00+1.06%460,610.00479,188.20513,513.73
2024/05/12457,300.00+3,690.00+0.81%462,427.00479,742.60514,091.87
2024/05/11453,610.00-12,295.00-2.64%466,123.00480,049.20514,523.93
2024/05/10465,905.00+1,810.00+0.39%471,077.00480,941.00514,719.60
2024/05/09464,095.00-7,130.00-1.51%474,096.00481,775.00514,640.87
2024/05/08471,225.00-4,555.00-0.96%477,285.00482,011.00514,370.87
2024/05/07475,780.00-2,600.00-0.54%477,040.00483,266.00514,024.00
2024/05/06478,380.00-2,620.00-0.54%474,206.00485,434.80513,631.13
2024/05/05481,000.00+960.00+0.20%470,148.00487,745.40513,031.13
2024/05/04480,040.00+10,040.00+2.14%468,751.00489,861.00512,493.13
2024/05/03470,000.00+8,390.00+1.82%472,245.00491,988.80511,894.00
2024/05/02461,610.00+3,520.00+0.77%482,790.00495,184.80511,252.53
2024/05/01458,090.00-15,925.00-3.36%490,328.00497,459.60510,603.33
2024/04/30474,015.00-23,495.00-4.72%497,563.00499,372.60510,121.13
2024/04/29497,510.00-25,215.00-4.82%499,574.00500,612.00509,492.73
2024/04/28522,725.00+23,425.00+4.69%499,334.00501,250.40508,386.60
2024/04/27499,300.00+5,035.00+1.02%495,136.00500,806.20506,699.53
2024/04/26494,265.00+10,195.00+2.11%493,875.00500,931.20505,041.67
2024/04/25484,070.00-12,240.00-2.47%492,634.00502,601.60503,429.27
2024/04/24496,310.00-5,425.00-1.08%490,434.00505,148.60501,926.13
2024/04/23501,735.00+8,740.00+1.77%486,467.00506,736.40500,251.53
2024/04/22492,995.00+4,935.00+1.01%481,320.00508,163.20498,411.00
2024/04/21488,060.00+14,990.00+3.17%475,714.00510,238.60496,504.40
2024/04/20473,070.000.000.00%0.000.000.00
2024/04/19476,475.00+475.00+0.10%476,020.00515,001.00492,908.87
2024/04/18476,000.00+11,035.00+2.37%474,724.00517,418.40491,106.13
2024/04/17464,965.00-10,940.00-2.30%480,044.00518,911.60489,303.40
2024/04/16475,905.00-10,850.00-2.23%493,051.00521,072.40487,631.80
2024/04/15486,755.00+16,760.00+3.57%505,099.00521,978.20485,774.93
2024/04/14469,995.00-32,605.00-6.49%514,526.00523,939.40483,811.53
2024/04/13502,600.00-27,400.00-5.17%527,174.00525,669.00482,074.53
2024/04/12530,000.00-6,145.00-1.15%536,634.00525,251.00479,810.53
2024/04/11536,145.00+2,255.00+0.42%534,330.00524,931.00477,227.87
2024/04/10533,890.00+655.00+0.12%528,284.00524,795.20474,573.07
2024/04/09533,235.00-16,665.00-3.03%522,506.00525,164.00471,931.80
2024/04/08549,900.00+31,420.00+6.06%518,553.00525,986.60469,163.20
2024/04/07518,480.00+12,565.00+2.48%510,897.00527,110.60466,221.60
2024/04/06505,915.00+915.00+0.18%507,686.00529,932.60463,668.67