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
2026/10/01	423,177	430,730	421,223	427,321
2026/09/30	421,700	429,163	417,402	423,177
2026/09/29	423,214	431,637	417,189	421,700
2026/09/28	423,234	427,461	414,149	423,266
2026/09/27	424,408	427,750	420,572	423,234
2026/09/26	423,437	424,408	419,692	424,408
2026/09/25	426,671	432,395	420,473	423,562
2026/09/24	425,125	429,088	417,489	426,766
2026/09/23	433,123	438,641	417,701	425,125
2026/09/22	436,032	436,176	427,068	433,123
2026/09/21	414,583	440,693	414,155	436,168
2026/09/20	412,075	414,851	402,218	414,583
2026/09/19	408,819	416,345	407,159	412,075
2026/09/18	382,018	413,711	380,493	408,819
2026/09/17	377,328	386,308	376,847	382,044
2026/09/16	372,517	378,019	368,131	377,328
2026/09/15	388,362	390,261	366,043	372,517
2026/09/14	380,128	403,187	379,071	388,317
2026/09/13	388,187	388,377	378,524	380,279
2026/09/12	386,416	391,041	385,629	388,187
2026/09/11	376,517	408,273	376,322	386,416
2026/09/10	379,166	381,848	371,365	376,517
2026/09/09	381,333	387,784	375,350	379,166
2026/09/08	383,493	386,396	375,819	381,333
2026/09/07	392,977	395,943	381,035	383,493
2026/09/06	387,978	394,605	386,027	392,973
2026/09/05	384,034	389,590	382,652	387,978
2026/09/04	389,923	398,105	379,949	384,034
2026/09/03	380,057	393,272	373,430	389,923
2026/09/02	387,527	388,454	377,205	380,057
2026/09/01	394,114	397,328	382,541	387,527
2026/08/31	387,143	397,414	384,101	394,114
2026/08/30	393,796	405,597	382,798	387,267
2026/08/29	391,622	394,019	389,423	393,796
2026/08/28	400,026	404,067	385,982	391,622
2026/08/27	399,140	408,702	395,869	400,026
2026/08/26	388,757	400,616	387,745	399,140
2026/08/25	394,969	402,996	385,099	388,757
2026/08/24	391,042	402,693	385,112	395,095
2026/08/23	384,318	394,182	373,883	391,042
2026/08/22	399,534	401,835	379,507	384,440
2026/08/21	369,353	404,238	369,138	399,534
2026/08/20	355,960	374,598	352,281	369,480
2026/08/19	305,849	367,800	303,669	355,960
2026/08/18	304,672	306,567	300,828	305,849
2026/08/17	298,463	305,572	297,760	304,569
2026/08/16	299,853	301,105	297,659	298,463
2026/08/15	299,757	300,495	298,821	299,853
2026/08/14	300,621	301,299	296,490	299,757
2026/08/13	299,320	302,327	297,154	300,621
2026/08/12	299,924	305,718	298,749	299,320
2026/08/11	298,198	301,952	295,430	299,924
2026/08/10	301,506	305,783	297,256	298,198
2026/08/09	302,505	305,525	301,234	301,681
2026/08/08	301,910	303,818	301,781	302,505
2026/08/07	301,467	306,721	300,142	301,910
2026/08/06	300,934	303,786	298,649	301,467
2026/08/05	294,959	303,385	292,066	300,832
2026/08/04	293,066	296,653	290,925	294,959
2026/08/03	296,667	296,805	286,627	293,066
2026/08/02	290,427	298,523	290,083	296,667
2026/08/01	293,748	295,202	286,816	290,427
2026/07/31	307,130	310,534	293,109	293,748
2026/07/30	311,710	313,968	302,987	307,130
2026/07/29	314,608	315,660	306,478	311,710
2026/07/28	309,863	315,849	304,526	314,678
2026/07/27	319,550	323,373	308,378	309,863
2026/07/26	307,077	321,304	306,956	319,550
2026/07/25	305,100	307,433	303,445	307,077
2026/07/24	307,654	312,595	302,748	305,100
2026/07/23	315,451	316,529	306,297	307,654
2026/07/22	315,098	319,052	311,364	315,451
2026/07/21	309,233	317,293	308,568	315,098
2026/07/20	304,078	311,133	299,598	309,233
2026/07/19	302,169	304,884	301,160	304,024
2026/07/18	299,090	302,738	298,606	302,169
2026/07/17	302,644	303,564	293,198	299,090
2026/07/16	310,758	312,701	301,392	302,644
2026/07/15	306,414	315,486	302,053	310,758
2026/07/14	288,262	307,207	287,850	306,414
2026/07/13	292,547	298,168	284,471	288,262
2026/07/12	289,031	295,302	287,952	292,547
2026/07/11	290,488	295,743	289,023	289,134
2026/07/10	283,121	292,915	281,217	290,488
2026/07/09	283,469	285,714	279,840	283,121
2026/07/08	287,329	289,593	278,667	283,469
2026/07/07	291,462	293,219	284,384	287,329
2026/07/06	287,874	296,483	280,779	291,462
2026/07/05	287,115	291,495	282,132	287,908
2026/07/04	283,465	291,109	281,535	287,115
2026/07/03	274,276	285,885	273,241	283,465
2026/07/02	261,056	276,687	259,327	274,276
2026/07/01	255,270	266,723	252,390	261,056
2026/06/30	260,696	261,121	251,665	255,428
2026/06/29	254,074	264,473	250,846	260,794
2026/06/28	254,147	256,645	250,505	254,074
2026/06/27	254,953	260,283	253,039	254,147
2026/06/26	253,536	256,977	244,562	254,953
2026/06/25	262,262	268,521	248,036	253,536
2026/06/24	269,028	272,777	251,348	262,262
2026/06/23	279,301	280,364	264,400	269,028
2026/06/22	275,373	287,726	275,285	279,301
2026/06/21	280,676	280,676	274,625	275,373
2026/06/20	275,907	281,977	274,886	280,676
2026/06/19	275,803	276,644	270,914	276,113
2026/06/18	280,892	283,015	269,719	275,804
2026/06/17	287,296	290,118	277,085	280,892
2026/06/16	287,869	294,760	282,024	287,296
2026/06/15	276,253	296,116	273,932	287,869
2026/06/14	269,686	276,519	265,310	276,253
2026/06/13	266,670	271,670	266,309	269,686
2026/06/12	267,888	270,969	264,837	266,670
2026/06/11	260,177	270,711	260,177	267,888
2026/06/10	262,657	267,314	257,547	260,177
2026/06/09	271,044	271,862	258,935	262,657
2026/06/08	271,047	274,632	263,843	271,044
2026/06/07	251,729	275,052	250,728	271,047
2026/06/06	253,642	256,668	241,740	251,826
2026/06/05	283,058	283,855	247,049	253,739
2026/06/04	289,366	290,726	274,665	283,058
2026/06/03	296,872	301,937	283,636	289,468
2026/06/02	320,080	320,174	294,052	296,872
2026/06/01	319,272	321,657	312,283	320,080
2026/05/31	321,680	324,118	317,381	319,272
2026/05/30	320,682	323,243	318,909	321,798
2026/05/29	319,512	325,417	315,010	320,682
2026/05/28	322,473	323,407	313,677	319,512
2026/05/27	329,983	333,984	321,236	322,592
2026/05/26	335,908	340,411	327,340	329,983
2026/05/25	333,421	340,220	332,283	335,785
2026/05/24	336,747	338,468	327,509	333,421
2026/05/23	328,712	341,624	320,301	336,747
2026/05/22	339,315	340,340	327,424	328,712
2026/05/21	338,095	342,213	335,433	339,315
2026/05/20	335,883	341,117	334,620	338,218
2026/05/19	338,632	341,431	333,457	335,883
2026/05/18	338,674	342,243	330,797	338,637
2026/05/17	346,406	349,068	333,178	338,674
2026/05/16	353,411	354,547	343,792	346,406
2026/05/15	361,165	363,808	350,515	353,411
2026/05/14	356,650	366,250	354,023	361,165
2026/05/13	358,839	366,934	353,022	356,650
2026/05/12	367,524	367,652	356,157	358,966
2026/05/11	370,706	371,834	362,377	367,652
2026/05/10	364,383	372,882	362,301	370,706
2026/05/09	361,979	366,381	360,652	364,708
2026/05/08	359,847	364,052	355,665	361,979
2026/05/07	368,079	368,079	357,933	359,847
2026/05/06	372,536	377,848	365,868	368,079
2026/05/05	368,835	378,316	368,520	372,536
2026/05/04	364,341	375,905	362,727	368,751
2026/05/03	363,951	369,430	360,999	364,464
2026/05/02	360,745	367,596	360,343	363,951
2026/05/01	354,461	364,219	354,009	360,745
2026/04/30	361,156	365,438	350,550	354,461
2026/04/29	365,726	374,938	356,427	361,278
2026/04/28	367,658	368,758	360,928	365,726
2026/04/27	378,231	383,131	361,299	367,351
2026/04/26	369,704	379,771	368,369	378,357
2026/04/25	369,579	370,700	367,397	369,704
2026/04/24	372,570	373,607	367,394	369,702
2026/04/23	378,562	379,381	365,900	372,570
2026/04/22	370,884	385,666	368,956	378,562
2026/04/21	367,873	372,242	365,250	370,884
2026/04/20	360,731	372,669	360,335	367,873
2026/04/19	373,949	374,678	358,699	360,731
2026/04/18	384,183	385,245	372,126	373,949
2026/04/17	373,891	389,970	370,290	384,183
2026/04/16	374,986	376,365	364,361	373,891
2026/04/15	369,412	379,207	367,622	375,105
2026/04/14	377,539	383,502	366,366	369,452
2026/04/13	350,148	380,835	348,263	377,539
2026/04/12	364,347	364,757	347,033	350,148
2026/04/11	358,236	371,315	355,899	364,347
2026/04/10	348,726	359,845	347,391	358,070
2026/04/09	347,755	356,533	343,743	348,726
2026/04/08	355,521	358,685	345,979	347,755
2026/04/07	336,618	361,065	330,030	355,555
2026/04/06	336,690	346,608	333,706	336,618
2026/04/05	329,864	338,928	323,121	336,790

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