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
2025/09/17	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
2025/06/23	326,152	354,411	320,982	351,908
2025/06/22	335,858	338,714	309,494	326,152
2025/06/21	352,312	358,393	324,941	336,007
2025/06/20	366,329	374,047	346,519	352,308
2025/06/19	366,391	370,674	362,631	366,329
2025/06/18	365,565	369,971	357,745	366,391
2025/06/17	367,628	379,749	356,922	365,565
2025/06/16	368,687	387,676	363,282	367,782
2025/06/15	364,994	369,008	359,435	368,687
2025/06/14	371,966	372,045	359,210	364,994
2025/06/13	379,186	379,507	349,961	371,966
2025/06/12	400,252	401,973	376,482	379,186
2025/06/11	407,338	416,387	396,717	400,252
2025/06/10	386,601	408,808	383,562	407,344
2025/06/09	362,950	388,518	358,375	386,601
2025/06/08	365,479	368,564	360,632	362,950
2025/06/07	358,614	368,058	355,759	365,479
2025/06/06	347,199	367,208	343,292	358,614
2025/06/05	372,704	379,172	344,033	347,199
2025/06/04	373,419	383,449	371,664	372,848
2025/06/03	371,661	381,669	370,950	373,419
2025/06/02	365,804	373,021	354,156	371,661
2025/06/01	365,004	367,375	356,476	365,761
2025/05/31	364,879	368,168	357,454	365,004
2025/05/30	379,021	381,869	361,847	364,879
2025/05/29	391,114	406,754	377,485	379,021
2025/05/28	384,130	391,507	377,065	391,114
2025/05/27	366,237	390,995	357,635	384,130
2025/05/26	365,069	371,534	361,514	366,237
2025/05/25	361,713	365,649	352,558	365,069
2025/05/24	360,509	367,706	358,961	361,559
2025/05/23	383,481	392,856	357,470	360,509
2025/05/22	366,274	386,717	365,651	383,481
2025/05/21	364,338	375,787	352,866	366,268
2025/05/20	366,761	375,308	353,834	364,338
2025/05/19	362,872	369,518	341,311	366,773
2025/05/18	361,473	377,342	339,717	363,015
2025/05/17	370,647	370,799	357,855	361,473
2025/05/16	371,655	385,827	368,259	370,576
2025/05/15	383,091	388,557	362,300	371,504
2025/05/14	395,708	401,042	374,063	383,091
2025/05/13	370,468	403,433	357,719	395,708
2025/05/12	367,158	386,788	358,070	370,468
2025/05/11	375,637	378,815	355,261	367,163
2025/05/10	341,013	377,885	337,371	375,789
2025/05/09	322,089	361,968	318,985	341,013
2025/05/08	260,815	323,987	260,298	322,089
2025/05/07	260,276	264,983	256,202	260,815
2025/05/06	261,996	262,938	250,015	260,272
2025/05/05	262,319	264,482	257,448	261,996
2025/05/04	266,823	268,841	261,534	262,319
2025/05/03	267,735	268,738	263,267	266,823
2025/05/02	267,881	270,981	263,881	267,735
2025/05/01	257,124	273,107	256,772	267,881
2025/04/30	256,356	260,270	247,806	257,124
2025/04/29	256,608	263,223	253,946	256,314
2025/04/28	257,957	262,420	249,558	256,599
2025/04/27	262,037	266,969	256,768	257,957
2025/04/26	256,894	264,596	256,185	262,037
2025/04/25	253,301	263,521	249,086	256,894
2025/04/24	257,501	257,914	246,361	253,301
2025/04/23	250,929	260,769	248,424	257,501
2025/04/22	222,824	252,864	217,800	250,929
2025/04/21	225,028	233,596	220,557	222,824
2025/04/20	229,767	230,544	223,158	225,039
2025/04/19	226,404	231,963	225,875	229,767
2025/04/18	225,654	228,123	224,360	226,404
2025/04/17	224,138	230,645	222,401	225,654
2025/04/16	227,821	230,309	219,732	224,138
2025/04/15	232,770	237,820	226,995	227,821
2025/04/14	229,415	242,384	229,022	232,770
2025/04/13	235,952	236,724	224,593	229,415
2025/04/12	224,904	239,676	222,152	235,952
2025/04/11	218,955	228,703	216,102	224,977
2025/04/10	246,169	246,169	212,655	218,955
2025/04/09	214,752	249,681	201,527	246,291
2025/04/08	229,441	238,861	211,671	214,752
2025/04/07	229,710	242,639	205,404	229,441
2025/04/06	265,494	266,879	223,169	229,730
2025/04/05	266,576	268,271	259,702	265,494
2025/04/04	265,925	269,261	254,555	266,576
2025/04/03	265,785	272,276	254,855	265,925
2025/04/02	285,649	293,012	264,240	265,785
2025/04/01	273,562	287,975	272,864	285,649
2025/03/31	270,663	277,631	265,605	273,562
2025/03/30	274,053	277,018	265,371	270,663
2025/03/29	284,489	287,050	269,839	274,171
2025/03/28	302,454	304,434	279,940	284,489
2025/03/27	302,743	307,412	299,705	302,454
2025/03/26	310,234	312,909	298,585	302,874
2025/03/25	314,166	316,667	307,348	310,235
2025/03/24	300,415	316,537	296,699	314,166
2025/03/23	295,891	301,867	295,333	300,423
2025/03/22	293,537	299,473	293,411	295,891

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