イーサリアム/円 (ETH) 時系列データ・価格推移

イーサリアム/円(ETH/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/05	477,402	485,520	470,766	482,129
2024/05/04	475,077	485,284	474,337	477,500
2024/05/03	457,766	479,169	454,346	475,021
2024/05/02	464,869	467,503	452,769	458,348
2024/05/01	477,827	479,120	445,790	464,844
2024/04/30	502,437	508,931	463,827	477,827
2024/04/29	517,025	523,603	488,469	502,437
2024/04/28	514,801	530,412	514,322	517,025
2024/04/27	495,501	519,482	487,594	514,801
2024/04/26	491,255	498,376	486,813	495,501
2024/04/25	488,593	496,795	479,113	491,255
2024/04/24	499,164	510,920	483,974	488,593
2024/04/23	496,382	504,468	489,382	499,164
2024/04/22	486,996	501,048	484,883	496,382
2024/04/21	488,112	494,464	482,126	486,996
2024/04/20	473,236	490,371	467,681	488,112
2024/04/19	474,605	483,610	442,218	473,334
2024/04/18	462,004	478,711	457,126	474,648
2024/04/17	479,316	484,259	453,245	462,004
2024/04/16	481,870	488,051	466,004	479,316
2024/04/15	486,126	506,550	472,736	481,736
2024/04/14	468,154	488,862	446,810	486,126
2024/04/13	499,563	507,269	440,220	468,254
2024/04/12	537,348	543,890	487,567	499,563
2024/04/11	541,876	553,647	533,577	537,398
2024/04/10	533,046	543,485	521,132	541,876
2024/04/09	560,908	565,449	524,229	533,046
2024/04/08	524,549	564,879	518,390	560,908
2024/04/07	507,950	525,117	507,250	524,554
2024/04/06	503,508	515,006	502,364	507,950
2024/04/05	504,115	507,506	487,959	503,508
2024/04/04	503,247	522,035	494,704	504,115
2024/04/03	499,440	511,874	488,568	503,247
2024/04/02	532,029	532,224	490,239	499,440
2024/04/01	552,272	552,272	520,181	531,923
2024/03/31	531,695	552,711	531,519	552,171
2024/03/30	533,410	540,954	529,173	531,716
2024/03/29	539,318	543,055	527,302	533,410
2024/03/28	530,583	545,292	525,276	539,318
2024/03/27	543,743	553,682	523,589	530,580
2024/03/26	542,897	555,660	537,034	543,743
2024/03/25	521,793	553,859	516,500	542,897
2024/03/24	504,913	523,974	500,132	521,793
2024/03/23	506,958	520,644	496,644	505,010
2024/03/22	529,769	537,127	493,953	506,958
2024/03/21	529,896	543,227	517,275	529,769
2024/03/20	477,001	533,007	463,564	530,214
2024/03/19	524,661	528,114	475,847	477,095
2024/03/18	542,927	543,131	515,364	524,661
2024/03/17	524,441	548,053	508,817	543,147
2024/03/16	557,903	563,938	517,931	524,850
2024/03/15	579,247	584,954	530,083	557,903
2024/03/14	592,581	593,151	556,063	579,247
2024/03/13	588,665	603,514	582,174	592,581
2024/03/12	596,819	601,095	567,553	588,560
2024/03/11	570,609	599,472	551,433	596,819
2024/03/10	576,406	583,691	560,214	570,609
2024/03/09	573,078	580,896	571,894	576,406
2024/03/08	573,210	588,737	564,737	573,078
2024/03/07	570,935	582,843	556,157	573,210
2024/03/06	535,066	583,402	525,785	570,935
2024/03/05	545,386	576,402	488,509	535,162
2024/03/04	523,670	547,350	515,271	545,459
2024/03/03	513,755	523,990	506,090	523,670
2024/03/02	515,977	519,962	510,632	513,569
2024/03/01	501,300	519,371	500,971	515,977
2024/02/29	510,501	528,315	495,002	501,300
2024/02/28	488,103	526,694	484,809	511,157
2024/02/27	478,094	494,675	476,731	488,152
2024/02/26	467,972	481,692	458,137	478,126
2024/02/25	450,448	468,434	449,085	467,972
2024/02/24	440,710	452,057	438,061	450,448
2024/02/23	447,770	450,953	437,969	440,710
2024/02/22	446,336	455,744	437,554	447,770
2024/02/21	452,133	452,346	431,365	446,336
2024/02/20	442,594	454,316	433,408	452,133
2024/02/19	432,400	448,949	429,145	442,594
2024/02/18	418,981	434,382	415,863	432,400
2024/02/17	421,747	421,895	409,045	418,981
2024/02/16	423,721	429,829	414,601	421,747
2024/02/15	418,004	430,077	415,883	423,721
2024/02/14	397,178	419,371	394,346	418,150
2024/02/13	396,829	400,751	388,381	397,157
2024/02/12	373,792	397,003	368,458	396,829
2024/02/11	372,319	378,194	371,337	373,864
2024/02/10	370,700	375,539	369,250	372,319
2024/02/09	360,852	376,159	360,699	370,700
2024/02/08	358,427	367,703	358,161	360,852
2024/02/07	350,779	361,822	348,922	358,427
2024/02/06	342,485	353,549	341,787	350,843
2024/02/05	340,232	347,171	337,348	342,485
2024/02/04	340,353	342,860	337,699	340,232
2024/02/03	342,317	345,601	339,844	340,353
2024/02/02	337,459	344,371	336,921	342,359
2024/02/01	336,065	338,712	329,738	337,459
2024/01/31	345,949	347,107	333,171	336,065
2024/01/30	341,479	352,948	339,123	345,949
2024/01/29	334,399	341,940	331,180	341,479
2024/01/28	335,755	341,683	332,239	334,461
2024/01/27	335,923	337,953	333,532	335,755
2024/01/26	327,945	337,437	297,564	335,923
2024/01/25	330,154	331,520	321,385	327,945
2024/01/24	333,366	334,938	324,700	330,154
2024/01/23	343,520	348,918	321,663	333,366
2024/01/22	363,746	364,948	341,377	343,520
2024/01/21	365,916	367,605	363,377	363,746
2024/01/20	369,070	369,116	363,192	365,916
2024/01/19	367,144	371,087	358,685	369,070
2024/01/18	374,679	377,529	359,985	367,175
2024/01/17	381,178	382,235	371,263	374,679
2024/01/16	366,568	384,775	365,616	381,178
2024/01/15	358,972	372,154	358,631	366,568
2024/01/14	374,640	374,827	358,247	359,055
2024/01/13	367,205	376,306	362,814	374,640
2024/01/12	380,586	393,419	356,370	367,259
2024/01/11	376,718	393,608	373,704	380,586
2024/01/10	338,965	384,194	338,753	376,718
2024/01/09	335,188	342,833	323,045	339,084
2024/01/08	322,298	339,796	313,701	335,188
2024/01/07	324,342	326,294	320,097	322,426
2024/01/06	328,085	328,394	321,387	324,342
2024/01/05	328,092	329,603	319,876	328,085
2024/01/04	317,235	331,875	316,578	328,143
2024/01/03	334,877	339,305	303,201	317,235
2024/01/02	331,971	343,474	331,290	334,873
2024/01/01	323,198	332,005	321,275	331,971
2023/12/31	323,803	327,055	320,289	323,198
2023/12/30	326,160	328,107	321,107	323,803
2023/12/29	332,623	338,796	320,401	326,160
2023/12/28	336,746	346,145	331,572	332,623
2023/12/27	319,191	338,969	316,331	336,746
2023/12/26	323,453	324,478	312,272	319,191
2023/12/25	322,996	328,596	321,355	323,453
2023/12/24	329,226	331,327	320,807	322,954
2023/12/23	331,400	332,216	323,843	329,289
2023/12/22	318,407	333,953	317,605	331,266
2023/12/21	316,178	325,200	312,964	318,407
2023/12/20	313,762	324,891	310,765	316,178
2023/12/19	316,657	326,073	307,349	313,762
2023/12/18	313,092	317,419	302,527	316,657
2023/12/17	317,528	319,680	312,757	313,092
2023/12/16	316,291	322,432	315,547	317,588
2023/12/15	329,566	330,100	315,125	316,291
2023/12/14	323,508	331,381	318,383	329,540
2023/12/13	320,582	326,866	312,802	323,508
2023/12/12	325,890	327,936	315,826	320,582
2023/12/11	341,188	342,159	316,041	325,890
2023/12/10	339,702	344,665	337,344	341,188
2023/12/09	341,907	348,654	338,078	339,702
2023/12/08	340,275	344,600	336,388	341,907
2023/12/07	328,818	343,303	322,625	340,315
2023/12/06	337,717	340,611	327,127	328,820
2023/12/05	330,670	339,873	322,174	337,717
2023/12/04	321,211	333,639	321,017	330,670
2023/12/03	317,572	325,402	316,322	321,211
2023/12/02	306,788	319,020	306,712	317,572
2023/12/01	303,730	312,104	302,766	306,788
2023/11/30	298,951	304,255	298,176	303,730
2023/11/29	301,529	306,128	298,247	298,972
2023/11/28	301,811	306,213	296,710	301,529
2023/11/27	308,925	310,253	296,026	301,811
2023/11/26	311,764	313,337	305,068	308,925
2023/11/25	311,531	312,980	309,701	311,764
2023/11/24	308,616	318,365	308,492	311,531
2023/11/23	308,564	311,741	305,432	308,566
2023/11/22	286,973	312,162	286,804	308,564
2023/11/21	300,072	301,590	287,005	287,058
2023/11/20	301,756	306,756	297,819	300,072
2023/11/19	294,163	302,272	291,561	301,883
2023/11/18	293,878	295,187	287,997	294,163
2023/11/17	296,917	300,601	286,296	293,878
2023/11/16	311,566	316,237	292,600	296,917
2023/11/15	298,336	311,972	297,081	311,566
2023/11/14	311,929	313,868	292,644	298,336
2023/11/13	310,269	321,534	308,821	311,957
2023/11/12	311,413	313,337	306,058	310,269
2023/11/11	315,152	317,029	308,569	311,425
2023/11/10	321,236	323,624	313,151	315,152
2023/11/09	284,879	322,719	284,341	321,236
2023/11/08	283,428	287,208	282,678	284,879

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能