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
2022/09/25	188,844	191,513	182,386	185,922
2022/09/24	190,154	193,338	187,343	188,838
2022/09/23	188,783	193,044	180,843	190,154
2022/09/22	179,793	191,901	178,480	188,788
2022/09/21	190,034	202,535	175,987	179,843
2022/09/20	197,160	198,631	188,900	190,061
2022/09/19	190,674	199,323	183,897	197,160
2022/09/18	210,095	210,192	189,574	190,663
2022/09/17	204,939	210,932	201,702	210,046
2022/09/16	211,011	212,268	201,605	204,939
2022/09/15	234,345	237,358	209,268	211,011
2022/09/14	227,504	235,676	223,291	234,362
2022/09/13	244,735	249,190	226,393	227,504
2022/09/12	251,885	253,915	241,084	244,735
2022/09/11	252,876	254,874	244,992	251,846
2022/09/10	245,297	254,952	243,136	252,927
2022/09/09	235,154	248,232	234,486	245,297
2022/09/08	234,733	239,094	229,765	235,154
2022/09/07	223,332	238,108	213,981	234,767
2022/09/06	227,214	239,465	222,162	223,321
2022/09/05	221,951	228,627	218,780	227,214
2022/09/04	218,427	222,151	216,282	221,967
2022/09/03	221,035	221,923	215,444	218,427
2022/09/02	222,204	230,752	217,010	221,035
2022/09/01	216,540	224,084	212,187	222,204
2022/08/31	211,516	223,992	211,501	216,540
2022/08/30	215,327	221,835	204,678	211,516
2022/08/29	197,085	216,385	196,754	215,355
2022/08/28	205,187	207,920	196,867	197,085
2022/08/27	207,691	209,100	199,537	205,187
2022/08/26	231,785	233,137	205,205	207,700
2022/08/25	227,248	235,413	227,061	231,785
2022/08/24	227,619	231,990	220,027	227,266
2022/08/23	223,570	228,588	215,097	227,751
2022/08/22	221,685	223,931	209,424	223,570
2022/08/21	215,994	225,182	214,027	221,685
2022/08/20	220,398	226,855	208,881	215,971
2022/08/19	250,948	251,194	219,854	220,549
2022/08/18	247,645	255,306	245,955	250,932
2022/08/17	252,296	262,938	246,089	247,645
2022/08/16	253,189	257,302	248,140	252,296
2022/08/15	258,231	268,219	248,831	253,205
2022/08/14	264,796	270,660	254,759	258,250
2022/08/13	261,270	269,301	259,919	264,796
2022/08/12	250,351	261,866	247,485	261,270
2022/08/11	246,387	255,376	245,756	250,351
2022/08/10	230,224	250,529	224,384	246,412
2022/08/09	239,649	241,326	225,596	230,224
2022/08/08	229,733	244,774	228,967	239,675
2022/08/07	228,312	233,531	225,508	229,733
2022/08/06	234,437	236,046	227,879	228,315
2022/08/05	213,440	234,902	213,229	234,437
2022/08/04	216,775	222,359	210,668	213,390
2022/08/03	217,596	225,267	212,867	216,769
2022/08/02	214,525	221,940	204,483	217,608
2022/08/01	224,213	225,977	211,979	214,634
2022/07/31	226,289	233,635	222,574	224,235
2022/07/30	229,349	232,389	223,279	226,273
2022/07/29	231,930	235,470	222,175	229,355
2022/07/28	222,667	239,261	216,432	231,982
2022/07/27	198,555	223,684	194,614	222,692
2022/07/26	196,440	199,101	185,809	198,594
2022/07/25	217,956	219,697	196,204	196,370
2022/07/24	210,808	226,540	210,703	217,956
2022/07/23	209,114	217,385	202,908	210,808
2022/07/22	215,954	226,332	206,611	209,114
2022/07/21	210,613	220,478	202,694	215,954
2022/07/20	213,108	223,601	205,926	210,661
2022/07/19	218,658	225,079	206,105	213,108
2022/07/18	185,046	220,387	184,757	219,012
2022/07/17	187,748	191,785	182,831	185,046
2022/07/16	170,606	196,288	165,218	187,747
2022/07/15	165,718	178,198	163,922	170,638
2022/07/14	153,469	168,082	149,000	165,718
2022/07/13	141,954	153,711	138,653	153,575
2022/07/12	150,551	150,678	141,513	141,954
2022/07/11	159,073	159,699	149,827	150,551
2022/07/10	165,532	165,970	157,131	159,073
2022/07/09	165,264	167,811	163,914	165,532
2022/07/08	168,059	172,992	162,552	165,270
2022/07/07	161,143	170,348	157,716	168,041
2022/07/06	153,350	163,477	150,266	161,143
2022/07/05	156,213	159,448	146,464	153,418
2022/07/04	144,964	157,423	141,472	156,213
2022/07/03	144,129	146,937	140,738	144,967
2022/07/02	143,249	145,552	138,988	144,129
2022/07/01	145,390	151,114	139,902	143,249
2022/06/30	150,110	151,019	135,657	145,282
2022/06/29	155,515	157,106	148,404	150,097
2022/06/28	161,329	168,144	154,641	155,515
2022/06/27	161,863	167,198	158,933	161,343
2022/06/26	167,847	173,347	161,411	161,863
2022/06/25	165,511	169,612	159,615	167,821
2022/06/24	154,077	168,327	152,079	165,611
2022/06/23	142,701	155,418	142,332	154,106
2022/06/22	153,497	153,657	142,192	142,701
2022/06/21	152,243	162,132	149,647	153,497
2022/06/20	152,714	157,455	142,132	152,274
2022/06/19	134,123	156,515	126,366	152,689
2022/06/18	146,547	147,983	119,217	134,123
2022/06/17	141,355	150,198	139,689	146,547
2022/06/16	165,804	168,487	139,412	141,385
2022/06/15	163,407	166,992	136,536	165,960
2022/06/14	162,542	170,576	144,683	163,764
2022/06/13	193,334	195,807	156,182	162,542
2022/06/12	205,781	207,728	192,264	193,602
2022/06/11	223,478	225,945	201,970	205,769
2022/06/10	240,274	241,616	222,555	223,478
2022/06/09	240,670	244,767	237,823	240,274
2022/06/08	240,520	246,227	234,404	240,670
2022/06/07	245,601	248,153	228,844	240,551
2022/06/06	235,915	250,581	235,641	245,601
2022/06/05	235,910	239,064	232,018	235,946
2022/06/04	232,247	237,311	228,628	235,910
2022/06/03	238,243	239,109	226,933	232,247
2022/06/02	236,422	240,356	231,373	238,294
2022/06/01	249,862	255,081	229,577	236,429
2022/05/31	255,202	257,470	247,678	249,793
2022/05/30	230,622	256,750	229,044	255,202
2022/05/29	227,678	232,031	223,992	230,622
2022/05/28	219,416	229,790	218,936	227,678
2022/05/27	227,519	231,459	217,096	219,420
2022/05/26	246,695	250,051	221,892	227,582
2022/05/25	250,737	256,621	245,877	246,695
2022/05/24	252,368	254,431	241,886	250,737
2022/05/23	261,105	266,282	250,083	252,390
2022/05/22	252,401	262,762	251,246	261,105
2022/05/21	250,445	254,311	247,767	252,401
2022/05/20	258,110	263,727	245,479	250,445
2022/05/19	244,466	260,620	244,390	258,083
2022/05/18	270,493	272,623	243,810	244,481
2022/05/17	260,574	274,817	259,670	270,545
2022/05/16	277,485	277,485	255,355	260,501
2022/05/15	265,519	279,686	258,508	277,485
2022/05/14	259,452	267,304	252,116	265,519
2022/05/13	251,951	277,501	249,540	259,452
2022/05/12	269,443	283,318	221,022	251,914
2022/05/11	305,832	318,258	262,115	269,782
2022/05/10	291,248	319,754	286,439	305,828
2022/05/09	329,321	331,059	289,963	291,315
2022/05/08	344,226	345,009	325,296	329,422
2022/05/07	351,952	353,097	338,541	344,208
2022/05/06	358,913	360,666	343,811	351,952
2022/05/05	379,839	381,362	350,759	358,913
2022/05/04	362,080	382,453	360,870	379,839
2022/05/03	371,753	372,310	359,187	362,183
2022/05/02	367,229	375,207	361,660	371,728
2022/05/01	354,336	370,150	353,007	367,239
2022/04/30	365,905	368,804	353,246	354,411
2022/04/29	384,127	384,932	360,966	365,905
2022/04/28	371,149	390,516	369,643	384,127
2022/04/27	357,974	374,148	356,416	371,225
2022/04/26	384,488	386,880	352,543	358,018
2022/04/25	375,818	387,373	358,920	384,468
2022/04/24	377,184	381,177	374,737	375,812
2022/04/23	381,207	382,792	375,374	377,184
2022/04/22	383,498	388,060	378,075	381,207
2022/04/21	394,035	407,290	378,216	383,498
2022/04/20	401,110	405,331	388,636	394,045
2022/04/19	388,155	402,914	387,460	401,110
2022/04/18	378,598	389,676	365,677	388,155
2022/04/17	387,278	389,904	377,866	378,598
2022/04/16	384,912	390,360	381,071	387,278
2022/04/15	381,538	387,815	379,165	384,912
2022/04/14	390,910	393,983	375,838	381,539
2022/04/13	379,922	393,211	377,612	390,910
2022/04/12	373,868	385,970	370,313	379,922
2022/04/11	398,783	400,738	369,148	373,942
2022/04/10	405,405	411,115	397,629	398,443
2022/04/09	397,162	406,465	395,813	405,405
2022/04/08	400,789	411,386	395,014	397,442
2022/04/07	392,267	405,847	388,995	400,854
2022/04/06	421,565	421,863	391,802	392,371
2022/04/05	432,135	436,466	420,676	421,565
2022/04/04	432,098	435,058	418,833	432,135
2022/04/03	422,116	439,183	418,412	432,098
2022/04/02	423,684	432,717	420,680	422,116
2022/04/01	399,527	426,645	393,900	423,707
2022/03/31	412,795	418,706	396,258	399,527
2022/03/30	418,836	419,554	407,586	412,795