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
2025/05/16	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
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

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