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
2021/04/20 234,173 254,041 223,817 252,284
2021/04/19 246,263 251,220 225,810 234,149
2021/04/18 253,819 255,723 223,747 246,319
2021/04/17 264,989 271,945 253,484 253,793
2021/04/16 273,982 276,919 252,908 264,982
2021/04/15 265,911 276,957 262,375 273,982
2021/04/14 250,512 267,568 248,942 265,898
2021/04/13 234,536 252,789 234,471 250,547
2021/04/12 235,975 240,363 230,995 234,530
2021/04/11 234,014 237,112 231,854 235,962
2021/04/10 226,845 239,235 226,072 233,955
2021/04/09 227,626 230,673 224,999 226,838
2021/04/08 216,381 228,048 215,788 227,664
2021/04/07 232,224 233,993 213,145 216,418
2021/04/06 231,527 237,135 225,298 232,185
2021/04/05 230,010 234,324 222,184 231,475
2021/04/04 223,240 231,814 219,870 230,181
2021/04/03 236,719 236,908 222,555 223,265
2021/04/02 217,691 237,846 215,688 236,725
2021/04/01 212,633 219,387 209,215 217,685
2021/03/31 202,611 215,325 196,903 212,607
2021/03/30 199,324 204,708 196,272 202,591
2021/03/29 185,201 201,092 183,420 199,324
2021/03/28 187,909 188,648 182,459 185,189
2021/03/27 186,556 189,325 182,750 187,848
2021/03/26 173,456 186,695 173,456 186,556
2021/03/25 172,858 177,009 169,079 173,456
2021/03/23 183,212 186,931 180,184 181,419
2021/03/22 194,426 196,321 181,807 183,253
2021/03/21 196,686 197,798 191,068 194,426
2021/03/20 197,273 203,248 196,402 196,840
2021/03/19 193,644 200,258 189,130 197,241
2021/03/18 198,427 201,623 191,806 193,707
2021/03/17 196,695 200,189 190,686 198,495
2021/03/16 196,260 199,036 187,865 196,676
2021/03/15 202,108 206,343 191,521 196,245
2021/03/14 209,774 210,879 200,738 202,179
2021/03/13 192,286 211,828 188,693 209,825
2021/03/12 198,091 199,777 187,960 192,280
2021/03/11 194,280 199,510 188,227 198,065
2021/03/10 202,643 203,040 191,024 194,226
2021/03/09 198,609 203,609 195,252 202,577
2021/03/08 186,585 199,726 181,011 198,604
2021/03/07 178,432 187,138 176,574 186,591
2021/03/06 165,599 180,728 164,366 178,442
2021/03/05 166,268 167,568 156,260 165,620
2021/03/04 168,204 173,843 162,565 166,200
2021/03/03 158,950 176,931 158,141 168,204
2021/03/02 168,072 171,487 155,731 158,956
2021/03/01 151,248 168,363 150,450 168,072
2021/02/28 155,783 156,743 138,353 151,190
2021/02/27 154,128 162,935 152,555 155,787
2021/02/26 157,799 166,678 149,251 154,313
2021/02/25 172,554 177,062 156,209 157,764
2021/02/24 166,977 181,500 159,177 172,544
2021/02/23 186,662 187,714 144,845 167,008
2021/02/22 204,716 205,294 167,360 186,758
2021/02/21 203,088 208,369 199,617 204,693
2021/02/20 206,752 215,717 194,850 203,201
2021/02/19 205,206 208,539 200,178 206,786
2021/02/18 196,136 206,140 196,122 205,246
2021/02/17 188,704 196,441 183,431 196,130
2021/02/16 187,668 192,425 183,023 188,839
2021/02/15 189,520 193,353 176,091 187,642
2021/02/14 190,707 194,492 187,608 189,550
2021/02/13 193,638 196,644 187,654 190,757
2021/02/12 186,960 195,945 182,690 193,658
2021/02/11 182,766 189,595 178,787 186,960
2021/02/10 185,971 192,464 176,848 182,809
2021/02/09 184,106 191,451 178,804 185,928
2021/02/08 169,977 184,614 165,492 184,145
2021/02/07 176,846 178,479 157,686 169,969
2021/02/05 168,624 185,760 168,244 181,314
2021/02/04 174,024 177,304 163,682 168,624
2021/02/03 158,174 174,731 157,333 174,161
2021/02/02 142,901 161,702 142,044 158,152
2021/02/01 137,099 143,376 132,826 142,901
2021/01/31 143,977 144,270 134,070 137,082
2021/01/30 144,402 146,729 138,934 143,952
2021/01/29 138,635 149,140 134,678 144,388
2021/01/28 129,304 141,653 127,390 138,608
2021/01/27 141,554 142,119 126,311 129,481
2021/01/26 136,964 143,038 129,426 141,584
2021/01/25 144,566 153,126 134,671 137,030
2021/01/24 128,123 145,310 127,074 144,542
2021/01/23 128,068 132,157 124,428 128,114
2021/01/22 114,764 132,243 107,289 128,097
2021/01/21 143,032 144,046 112,783 114,783
2021/01/20 142,285 146,265 128,519 143,032
2021/01/19 130,579 149,349 130,014 142,482
2021/01/18 127,911 130,938 122,762 130,545
2021/01/17 128,079 131,484 121,858 127,927
2021/01/16 121,439 133,954 119,797 128,027
2021/01/15 127,974 130,080 111,523 121,456
2021/01/14 117,395 129,099 113,345 127,884
2021/01/13 108,815 118,092 102,344 117,406
2021/01/12 113,296 119,662 105,471 108,843
2021/01/11 130,918 131,133 93,001 113,365
2021/01/10 133,278 140,429 120,585 130,882
2021/01/09 126,658 135,614 122,344 133,252
2021/01/08 127,355 132,363 110,629 126,649
2021/01/07 124,743 133,311 119,799 127,327
2021/01/06 112,138 124,792 108,223 124,724
2021/01/05 107,180 116,722 100,481 112,138
2021/01/04 100,789 120,108 91,614 107,180
2021/01/03 79,729 104,196 78,879 100,701
2021/01/02 74,820 80,896 73,638 79,735
2021/01/01 75,562 76,452 74,013 74,811
2020/12/31 77,031 77,418 74,027 75,604
2020/12/30 75,606 77,554 74,348 77,037
2020/12/28 70,883 77,581 70,515 75,648
2020/12/27 66,016 74,322 64,942 70,881
2020/12/26 64,678 67,687 63,630 66,016
2020/12/25 63,391 65,368 62,566 64,671
2020/12/24 60,657 63,671 58,647 63,405
2020/12/23 65,857 66,006 57,419 60,657
2020/12/22 62,892 65,970 60,831 65,855
2020/12/21 66,100 66,940 62,089 62,917
2020/12/20 68,073 68,201 65,008 66,132
2020/12/19 67,457 69,249 66,661 68,081
2020/12/18 66,160 68,656 65,037 67,457
2020/12/17 65,818 69,573 64,737 66,146
2020/12/16 60,929 65,971 60,160 65,825
2020/12/15 60,839 62,014 60,367 60,937
2020/12/14 61,272 61,334 59,768 60,839
2020/12/13 59,119 61,713 58,626 61,294
2020/12/12 56,578 59,648 56,490 59,130
2020/12/11 58,139 58,249 55,785 56,600
2020/12/10 59,890 60,098 57,147 58,137
2020/12/09 57,877 60,269 55,192 59,921
2020/12/08 61,608 61,875 57,357 57,880
2020/12/07 62,661 62,843 60,915 61,608
2020/12/06 62,195 63,238 60,976 62,685
2020/12/05 59,177 62,216 58,619 62,195
2020/12/04 63,987 64,338 59,135 59,199
2020/12/03 62,313 64,532 61,290 63,987
2020/12/02 61,152 63,179 60,226 62,376
2020/12/01 64,048 66,499 59,533 61,168
2020/11/30 59,983 64,101 59,572 64,050
2020/11/29 56,017 60,018 55,373 59,978
2020/11/28 53,982 57,093 52,799 56,026
2020/11/27 54,202 55,260 51,381 53,982
2020/11/26 59,349 60,173 50,584 54,214
2020/11/25 61,917 62,784 58,053 59,398
2020/11/24 63,489 64,535 60,075 61,895
2020/11/23 58,163 63,668 57,089 63,489
2020/11/22 57,411 60,232 53,218 58,181
2020/11/21 53,016 57,481 52,342 57,385
2020/11/20 48,972 53,407 48,959 53,036
2020/11/19 49,792 49,969 48,406 48,972
2020/11/18 50,249 51,711 47,983 49,798
2020/11/17 48,107 50,551 48,088 50,249
2020/11/16 46,950 48,647 46,742 48,107
2020/11/15 48,351 48,583 46,136 46,962
2020/11/14 49,901 49,982 47,489 48,351
2020/11/13 48,559 50,027 48,155 49,904
2020/11/12 48,841 49,618 47,611 48,555
2020/11/11 47,426 49,451 47,314 48,841
2020/11/10 46,663 47,799 46,175 47,426
2020/11/09 46,919 47,840 45,643 46,669
2020/11/08 45,022 47,529 44,778 46,934
2020/11/07 47,123 48,406 44,030 45,033
2020/11/06 43,262 47,364 43,028 47,127
2020/11/05 42,038 43,716 41,360 43,267
2020/11/04 40,488 42,623 39,631 42,029
2020/11/03 40,164 40,826 38,912 40,504
2020/11/01 40,483 41,594 40,361 41,511
2020/10/31 40,043 41,155 39,850 40,501
2020/10/30 40,479 40,915 39,095 40,046
2020/10/29 40,607 41,206 39,737 40,479
2020/10/28 42,170 42,699 39,747 40,606
2020/10/27 41,196 42,829 40,770 42,171
2020/10/26 42,492 43,120 40,224 41,213
2020/10/25 43,108 43,932 42,262 42,505
2020/10/24 42,879 43,508 42,651 43,105
2020/10/23 43,330 43,951 42,249 42,893
2020/10/22 41,001 44,031 40,991 43,341
2020/10/21 38,881 42,141 38,815 40,998
2020/10/20 39,931 40,127 38,730 38,881
2020/10/19 39,894 40,479 39,323 39,937

イーサリアムの取引情報

主要通貨レート

みんなの仮想通貨 Twitter更新情報

メデイア・広告掲載について

『みんなの仮想通貨』への広告のお問い合わせ・ご相談、お待ちしております。BTC、ETHでのお支払いも可能です。

お問い合わせはこちら