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
2025/12/20	470,117	472,114	468,088	469,346
2025/12/19	440,370	474,543	438,043	470,117
2025/12/18	440,794	466,467	432,403	440,370
2025/12/17	459,063	471,096	434,811	440,794
2025/12/16	460,262	461,721	446,886	459,063
2025/12/15	477,783	493,172	450,585	460,262
2025/12/14	486,186	488,755	473,115	477,783
2025/12/13	481,702	489,545	480,852	486,186
2025/12/12	503,925	509,606	475,345	481,703
2025/12/11	518,582	518,959	489,013	503,925
2025/12/10	520,231	538,045	515,964	518,582
2025/12/09	487,406	532,864	482,725	520,231
2025/12/08	476,322	495,082	472,714	487,406
2025/12/07	472,185	489,469	453,911	476,322
2025/12/06	470,221	477,248	468,455	472,324
2025/12/05	486,586	495,971	464,658	470,221
2025/12/04	489,623	501,263	476,207	486,586
2025/12/03	466,875	490,197	465,074	489,623
2025/12/02	435,872	473,785	433,990	466,875
2025/12/01	466,967	468,229	421,692	435,872
2025/11/30	467,759	477,830	465,834	467,041
2025/11/29	474,286	477,567	463,904	467,759
2025/11/28	471,693	484,150	468,896	474,429
2025/11/27	473,512	480,397	467,422	471,693
2025/11/26	462,637	476,838	452,703	473,512
2025/11/25	463,456	465,300	445,911	462,637
2025/11/24	439,452	467,836	433,382	463,456
2025/11/23	433,372	447,312	433,058	439,452
2025/11/22	432,836	437,903	423,183	433,505
2025/11/21	446,348	454,163	411,522	432,836
2025/11/20	475,221	482,932	441,469	446,348
2025/11/19	486,133	486,593	450,934	475,221
2025/11/18	470,639	493,387	457,968	486,133
2025/11/17	478,743	499,147	459,868	470,639
2025/11/16	489,871	502,575	465,203	478,889
2025/11/15	482,031	499,616	481,730	489,871
2025/11/14	500,196	503,716	472,780	482,031
2025/11/13	528,795	552,598	487,902	500,196
2025/11/12	527,086	556,639	522,221	528,798
2025/11/11	550,426	563,182	525,009	527,086
2025/11/10	551,773	563,095	540,524	550,426
2025/11/09	522,719	556,785	516,158	551,773
2025/11/08	526,854	534,432	515,517	522,719
2025/11/07	507,538	533,073	489,658	526,854
2025/11/06	528,442	533,009	497,067	507,538
2025/11/05	505,140	537,301	484,966	528,442
2025/11/04	555,833	564,547	470,107	505,296
2025/11/03	602,956	603,949	549,171	555,833
2025/11/02	597,191	604,302	591,550	602,956
2025/11/01	593,053	602,405	591,083	597,191
2025/10/31	586,277	602,063	585,101	593,053
2025/10/30	597,144	606,455	567,440	586,110
2025/10/29	604,784	616,592	588,940	597,144
2025/10/28	629,777	636,172	599,868	604,784
2025/10/27	635,985	652,622	626,745	629,777
2025/10/26	605,008	639,360	600,356	635,985
2025/10/25	601,677	606,864	598,917	605,008
2025/10/24	589,285	613,976	587,824	601,846
2025/10/23	578,989	601,320	578,192	589,285
2025/10/22	589,046	590,757	566,109	578,989
2025/10/21	601,191	624,202	580,807	589,046
2025/10/20	602,508	616,821	590,331	601,191
2025/10/19	587,548	608,738	579,338	602,508
2025/10/18	579,083	593,718	577,239	587,548
2025/10/17	586,267	595,003	551,927	579,489
2025/10/16	603,081	619,004	577,301	586,267
2025/10/15	627,112	638,595	594,925	603,081
2025/10/14	647,223	651,638	592,841	627,331
2025/10/13	633,483	653,647	616,995	647,223
2025/10/12	572,895	637,831	564,206	633,483
2025/10/11	583,383	590,985	556,900	572,895
2025/10/10	669,261	673,143	530,883	583,383
2025/10/09	691,120	691,819	654,404	669,218
2025/10/08	677,161	696,235	674,204	691,120
2025/10/07	704,558	717,993	674,693	677,531
2025/10/06	675,373	711,776	672,406	704,806
2025/10/05	662,322	680,624	659,647	675,395
2025/10/04	664,789	666,911	655,720	662,322
2025/10/03	659,928	676,934	653,896	664,789
2025/10/02	639,512	664,302	637,658	659,928
2025/10/01	613,803	640,378	607,978	639,717
2025/09/30	627,216	631,380	605,592	613,964
2025/09/29	619,032	630,145	608,518	627,216
2025/09/28	601,252	619,802	594,460	619,632
2025/09/27	604,293	605,045	595,375	601,252
2025/09/26	581,513	609,479	580,081	604,293
2025/09/25	618,619	619,475	573,858	581,513
2025/09/24	615,641	626,338	604,303	618,619
2025/09/23	621,831	625,067	609,848	615,641
2025/09/22	659,173	661,029	611,063	621,831
2025/09/21	663,994	666,361	658,546	659,344
2025/09/20	662,441	668,159	660,526	663,994
2025/09/19	679,311	685,098	658,023	662,441
2025/09/18	674,965	686,482	672,846	679,311
2025/09/17	659,517	678,464	647,094	674,965
2025/09/16	667,420	670,339	650,049	659,517
2025/09/15	681,375	689,346	659,117	667,591
2025/09/14	689,738	693,371	676,673	681,375
2025/09/13	696,493	704,530	680,398	689,738
2025/09/12	656,911	700,900	655,636	696,462
2025/09/11	641,443	662,516	640,003	656,911
2025/09/10	635,465	656,411	632,142	641,275
2025/09/09	635,141	644,920	630,397	635,629
2025/09/08	638,916	647,324	631,763	635,138
2025/09/07	630,787	643,403	629,625	638,916
2025/09/06	635,224	638,405	625,705	630,518
2025/09/05	638,225	662,211	626,570	635,388
2025/09/04	659,151	664,225	634,164	638,225
2025/09/03	642,945	664,692	638,342	659,151
2025/09/02	635,185	655,411	632,087	643,111
2025/09/01	647,063	661,077	621,447	635,185
2025/08/31	644,201	662,339	643,988	647,092
2025/08/30	642,632	650,245	627,435	644,201
2025/08/29	663,576	664,185	629,477	642,632
2025/08/28	664,351	683,190	651,676	663,576
2025/08/27	679,119	690,218	661,878	664,351
2025/08/26	647,734	683,587	635,530	679,119
2025/08/25	704,509	708,004	641,826	647,762
2025/08/24	702,322	727,986	694,004	704,509
2025/08/23	709,532	709,774	685,010	702,322
2025/08/22	627,398	718,528	626,131	709,532
2025/08/21	640,308	641,154	624,457	627,398
2025/08/20	602,722	645,682	600,650	640,308
2025/08/19	638,708	643,723	601,689	602,722
2025/08/18	660,038	661,927	624,165	638,708
2025/08/17	652,399	674,697	648,479	660,038
2025/08/16	655,235	662,482	645,403	652,399
2025/08/15	673,273	687,620	644,357	655,235
2025/08/14	699,099	701,851	656,343	673,273
2025/08/13	678,194	704,195	675,982	699,099
2025/08/12	626,038	685,198	625,783	678,371
2025/08/11	627,229	646,039	616,971	626,038
2025/08/10	630,209	640,072	614,772	627,229
2025/08/09	592,067	639,264	591,694	630,209
2025/08/08	574,396	601,053	571,928	592,067
2025/08/07	542,479	577,031	539,499	574,396
2025/08/06	533,136	544,513	526,855	542,479
2025/08/05	546,797	546,826	523,817	533,269
2025/08/04	516,210	549,796	515,614	546,797
2025/08/03	500,954	519,367	496,053	516,210
2025/08/02	514,980	522,665	497,884	500,954
2025/08/01	558,424	562,276	506,920	514,980
2025/07/31	568,701	579,146	556,625	558,424
2025/07/30	563,853	570,388	551,255	568,701
2025/07/29	564,408	577,802	553,049	563,918
2025/07/28	572,040	582,827	558,382	564,408
2025/07/27	552,591	572,882	551,027	572,040
2025/07/26	550,146	559,747	546,650	552,591
2025/07/25	544,855	554,775	527,766	550,146
2025/07/24	531,543	554,049	513,982	544,855
2025/07/23	550,006	553,480	517,366	531,543
2025/07/22	555,635	561,888	532,360	550,006
2025/07/21	558,565	569,008	548,865	555,635
2025/07/20	535,369	569,049	533,438	558,565
2025/07/19	528,437	537,630	522,491	535,369
2025/07/18	516,372	546,730	514,102	528,437
2025/07/17	499,758	522,542	492,075	516,372
2025/07/16	467,041	506,183	462,566	499,778
2025/07/15	445,457	467,628	432,780	467,041
2025/07/14	437,099	453,735	435,462	445,457
2025/07/13	433,052	442,750	432,280	437,099
2025/07/12	434,609	438,340	427,939	433,052
2025/07/11	429,578	446,657	425,437	434,609
2025/07/10	403,802	436,918	401,452	429,747
2025/07/09	383,891	407,406	381,549	403,802
2025/07/08	371,019	384,956	369,204	383,891
2025/07/07	371,722	376,234	367,009	370,861
2025/07/06	364,051	376,437	362,395	371,722
2025/07/05	363,263	366,079	359,970	364,051
2025/07/04	374,290	375,754	358,336	363,263
2025/07/03	367,995	380,954	367,263	374,290
2025/07/02	345,339	374,946	341,829	367,995
2025/07/01	358,066	359,973	343,149	345,339
2025/06/30	361,290	364,702	352,511	358,066
2025/06/29	352,944	364,615	349,088	361,290
2025/06/28	351,062	354,601	348,778	352,944
2025/06/27	349,897	356,306	345,849	350,989
2025/06/26	350,553	365,133	346,436	349,897
2025/06/25	354,947	357,585	348,943	350,553
2025/06/24	351,908	359,247	345,369	354,947

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