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

イーサリアムの取引情報

主要通貨レート

みんかぶ(暗号資産)Twitter更新情報

メデイア・広告掲載について

『みんかぶ(暗号資産)』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