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
2025/03/31	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
2025/03/21	295,078	297,783	288,696	293,537
2025/03/20	305,728	307,409	290,738	295,089
2025/03/19	289,176	308,770	288,442	305,728
2025/03/18	288,371	289,590	279,885	289,176
2025/03/17	281,477	291,825	280,793	288,371
2025/03/16	288,703	289,326	277,744	281,477
2025/03/15	284,543	291,297	284,027	288,703
2025/03/14	276,548	289,937	276,022	284,619
2025/03/13	283,744	285,164	269,674	276,548
2025/03/12	285,346	290,977	271,934	283,744
2025/03/11	274,623	291,362	257,692	285,346
2025/03/10	298,938	317,827	267,699	274,507
2025/03/09	326,422	327,719	294,525	298,938
2025/03/08	317,375	330,672	312,224	326,422
2025/03/07	327,349	333,607	311,908	317,375
2025/03/06	334,590	346,808	322,875	327,349
2025/03/05	325,951	340,403	321,991	334,590
2025/03/04	322,037	333,757	297,607	325,951
2025/03/03	380,466	381,128	313,576	322,068
2025/03/02	334,565	384,541	327,791	380,466
2025/03/01	336,887	343,999	323,116	334,435
2025/02/28	346,571	347,366	312,668	336,887
2025/02/27	347,364	357,507	334,012	346,534
2025/02/26	372,056	375,074	336,123	347,364
2025/02/25	377,347	379,832	347,989	372,056
2025/02/24	421,996	424,551	370,635	377,347
2025/02/23	413,216	426,609	410,412	422,140
2025/02/22	398,870	418,325	397,520	413,216
2025/02/21	410,262	428,858	391,081	398,927
2025/02/20	411,608	416,679	405,802	410,262
2025/02/19	406,034	416,149	403,897	411,608
2025/02/18	416,464	418,490	396,775	406,034
2025/02/17	405,783	432,533	401,627	416,464
2025/02/16	411,269	415,710	405,232	405,783
2025/02/15	415,849	417,692	407,123	411,269
2025/02/14	410,313	425,701	407,594	415,849
2025/02/13	422,542	425,687	401,349	410,313
2025/02/12	398,440	431,205	392,336	422,542
2025/02/11	404,939	414,773	392,112	398,440
2025/02/10	399,941	410,366	390,544	404,956
2025/02/09	399,516	408,863	383,390	399,941
2025/02/08	398,543	404,633	392,965	399,517
2025/02/07	407,285	426,376	388,949	398,543
2025/02/06	426,518	437,593	403,978	407,285
2025/02/05	422,229	433,797	414,333	426,666
2025/02/04	448,162	449,232	407,217	422,229
2025/02/03	447,012	452,539	335,694	448,215
2025/02/02	484,503	492,112	429,300	447,012
2025/02/01	513,563	518,056	481,973	484,503
2025/01/31	501,321	531,750	497,488	513,563
2025/01/30	484,222	507,311	480,190	501,321
2025/01/29	480,022	494,189	475,812	484,222
2025/01/28	494,174	503,869	473,440	480,066
2025/01/27	504,546	507,964	468,209	494,174
2025/01/26	518,454	524,599	503,853	504,721
2025/01/25	516,710	523,225	510,798	518,454
2025/01/24	522,093	536,376	512,519	516,710
2025/01/23	508,322	522,971	497,847	521,942
2025/01/22	518,421	523,437	505,125	508,322
2025/01/21	510,991	523,797	499,554	518,421
2025/01/20	503,002	537,105	491,709	510,991
2025/01/19	517,156	539,435	490,010	503,002
2025/01/18	542,820	546,044	505,379	517,156
2025/01/17	514,482	551,174	513,545	542,820
2025/01/16	539,450	540,431	508,055	514,482
2025/01/15	510,305	543,375	500,514	539,450
2025/01/14	494,198	515,010	492,983	510,305
2025/01/13	516,192	527,220	461,493	494,198
2025/01/12	518,654	520,918	509,050	516,192
2025/01/11	516,891	524,381	509,088	518,654
2025/01/10	509,739	526,316	504,753	516,891
2025/01/09	527,612	532,037	501,260	509,739
2025/01/08	536,437	540,704	509,432	527,612
2025/01/07	581,822	586,253	532,075	536,437
2025/01/06	571,401	589,219	567,957	581,823
2025/01/05	574,831	577,463	565,931	571,401
2025/01/04	567,414	576,663	562,685	574,831
2025/01/03	543,718	569,513	538,288	567,181
2025/01/02	529,219	549,770	527,918	543,718
2025/01/01	525,272	531,132	522,829	529,018
2024/12/31	527,807	540,846	519,361	525,272
2024/12/30	529,471	541,532	517,714	527,807
2024/12/29	537,663	538,195	524,658	529,472
2024/12/28	526,693	540,946	525,369	537,663
2024/12/27	526,552	543,835	521,505	526,693
2024/12/26	549,014	552,008	522,322	526,552
2024/12/25	548,971	558,684	541,796	549,014
2024/12/24	538,172	556,844	525,447	549,053
2024/12/23	514,687	545,533	504,303	538,172
2024/12/22	522,361	532,443	505,527	514,687
2024/12/21	544,594	558,549	516,037	522,208
2024/12/20	539,514	547,664	486,839	544,594
2024/12/19	561,299	584,448	525,480	539,549
2024/12/18	598,722	601,641	559,660	561,299
2024/12/17	614,757	623,044	591,902	598,885
2024/12/16	607,648	633,538	598,800	614,757
2024/12/15	594,789	609,843	588,905	607,497
2024/12/14	600,080	606,254	588,235	594,789
2024/12/13	592,772	609,424	589,458	600,080
2024/12/12	582,795	607,112	577,334	592,958
2024/12/11	551,092	586,297	541,286	582,949
2024/12/10	562,603	572,449	535,319	551,092
2024/12/09	600,345	600,346	533,343	563,170
2024/12/08	600,364	602,356	589,334	600,194
2024/12/07	600,641	605,249	596,548	600,364
2024/12/06	570,228	613,811	569,103	600,641
2024/12/05	577,804	595,756	566,932	570,228
2024/12/04	541,622	586,433	541,315	577,804
2024/12/03	545,785	550,858	521,411	541,622
2024/12/02	555,704	566,955	533,784	545,785
2024/12/01	555,731	561,609	549,383	555,704
2024/11/30	539,064	560,806	536,105	555,731
2024/11/29	542,489	549,226	531,313	539,115
2024/11/28	554,748	557,082	536,298	542,634
2024/11/27	509,675	558,200	505,790	554,748
2024/11/26	527,980	534,032	500,073	509,675
2024/11/25	518,918	548,639	507,812	527,980
2024/11/24	526,375	534,695	509,143	518,764
2024/11/23	515,970	542,441	513,962	526,375
2024/11/22	518,198	529,805	504,238	515,971
2024/11/21	477,763	523,433	471,470	518,198
2024/11/20	481,877	493,155	471,733	477,763
2024/11/19	496,759	498,825	473,707	481,877
2024/11/18	475,903	498,896	473,363	496,860
2024/11/17	483,223	487,444	469,361	475,903
2024/11/16	476,457	496,990	474,045	483,307
2024/11/15	479,605	488,722	464,860	476,597
2024/11/14	496,593	506,806	475,281	479,605
2024/11/13	502,433	517,776	485,021	496,813
2024/11/12	518,960	531,497	495,813	502,433
2024/11/11	487,690	522,495	478,329	519,234
2024/11/10	477,690	496,223	469,002	487,690
2024/11/09	453,046	482,392	451,943	477,690
2024/11/08	444,455	456,173	442,503	452,929
2024/11/07	420,237	446,776	416,942	444,455
2024/11/06	367,602	424,069	367,345	420,237
2024/11/05	365,653	377,266	363,210	367,602
2024/11/04	374,905	378,399	359,827	365,653
2024/11/03	382,320	382,827	369,204	374,905
2024/11/02	384,946	386,804	378,974	382,170
2024/11/01	383,033	395,843	376,708	384,946
2024/10/31	407,505	409,715	380,645	383,033
2024/10/30	404,265	416,805	398,620	407,505
2024/10/29	392,663	411,144	391,524	404,265
2024/10/28	383,351	396,312	379,858	392,845
2024/10/27	378,079	385,452	375,416	383,168
2024/10/26	371,860	381,543	370,272	378,079
2024/10/25	385,132	389,863	363,481	372,134
2024/10/24	385,626	390,438	380,658	385,132
2024/10/23	396,637	400,028	375,743	385,626
2024/10/22	401,959	403,025	393,775	396,637
2024/10/21	411,219	413,656	399,905	402,078
2024/10/20	396,437	412,014	394,440	411,219
2024/10/19	395,719	398,784	393,605	396,437
2024/10/18	391,136	400,557	389,603	395,719
2024/10/17	391,023	396,796	387,319	391,140
2024/10/16	388,700	395,768	386,443	391,023
2024/10/15	393,208	401,754	378,585	388,700
2024/10/14	368,646	396,727	364,975	393,307
2024/10/13	369,429	370,415	363,527	368,646
2024/10/12	363,523	371,181	363,362	369,429
2024/10/11	355,162	368,976	353,999	363,523
2024/10/10	354,130	360,301	347,029	355,162
2024/10/09	361,905	368,971	351,715	354,130
2024/10/08	359,199	365,650	356,745	361,905
2024/10/07	363,342	373,657	356,049	359,289
2024/10/06	359,667	365,689	358,487	363,435
2024/10/05	359,305	361,362	355,928	359,667
2024/10/04	345,537	363,940	343,947	359,305
2024/10/03	347,125	353,446	339,474	345,537

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