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
2021/04/20	234,173	254,041	223,817	252,284
2021/04/19	246,263	251,220	225,810	234,149
2021/04/18	253,819	255,723	223,747	246,319
2021/04/17	264,989	271,945	253,484	253,793
2021/04/16	273,982	276,919	252,908	264,982
2021/04/15	265,911	276,957	262,375	273,982
2021/04/14	250,512	267,568	248,942	265,898
2021/04/13	234,536	252,789	234,471	250,547
2021/04/12	235,975	240,363	230,995	234,530
2021/04/11	234,014	237,112	231,854	235,962
2021/04/10	226,845	239,235	226,072	233,955
2021/04/09	227,626	230,673	224,999	226,838
2021/04/08	216,381	228,048	215,788	227,664
2021/04/07	232,224	233,993	213,145	216,418
2021/04/06	231,527	237,135	225,298	232,185
2021/04/05	230,010	234,324	222,184	231,475
2021/04/04	223,240	231,814	219,870	230,181
2021/04/03	236,719	236,908	222,555	223,265
2021/04/02	217,691	237,846	215,688	236,725
2021/04/01	212,633	219,387	209,215	217,685
2021/03/31	202,611	215,325	196,903	212,607
2021/03/30	199,324	204,708	196,272	202,591
2021/03/29	185,201	201,092	183,420	199,324
2021/03/28	187,909	188,648	182,459	185,189
2021/03/27	186,556	189,325	182,750	187,848
2021/03/26	173,456	186,695	173,456	186,556
2021/03/25	172,858	177,009	169,079	173,456
2021/03/23	183,212	186,931	180,184	181,419
2021/03/22	194,426	196,321	181,807	183,253
2021/03/21	196,686	197,798	191,068	194,426
2021/03/20	197,273	203,248	196,402	196,840
2021/03/19	193,644	200,258	189,130	197,241
2021/03/18	198,427	201,623	191,806	193,707
2021/03/17	196,695	200,189	190,686	198,495
2021/03/16	196,260	199,036	187,865	196,676
2021/03/15	202,108	206,343	191,521	196,245
2021/03/14	209,774	210,879	200,738	202,179
2021/03/13	192,286	211,828	188,693	209,825
2021/03/12	198,091	199,777	187,960	192,280
2021/03/11	194,280	199,510	188,227	198,065
2021/03/10	202,643	203,040	191,024	194,226
2021/03/09	198,609	203,609	195,252	202,577
2021/03/08	186,585	199,726	181,011	198,604
2021/03/07	178,432	187,138	176,574	186,591
2021/03/06	165,599	180,728	164,366	178,442
2021/03/05	166,268	167,568	156,260	165,620
2021/03/04	168,204	173,843	162,565	166,200
2021/03/03	158,950	176,931	158,141	168,204
2021/03/02	168,072	171,487	155,731	158,956
2021/03/01	151,248	168,363	150,450	168,072
2021/02/28	155,783	156,743	138,353	151,190
2021/02/27	154,128	162,935	152,555	155,787
2021/02/26	157,799	166,678	149,251	154,313
2021/02/25	172,554	177,062	156,209	157,764
2021/02/24	166,977	181,500	159,177	172,544
2021/02/23	186,662	187,714	144,845	167,008
2021/02/22	204,716	205,294	167,360	186,758
2021/02/21	203,088	208,369	199,617	204,693
2021/02/20	206,752	215,717	194,850	203,201
2021/02/19	205,206	208,539	200,178	206,786
2021/02/18	196,136	206,140	196,122	205,246
2021/02/17	188,704	196,441	183,431	196,130
2021/02/16	187,668	192,425	183,023	188,839
2021/02/15	189,520	193,353	176,091	187,642
2021/02/14	190,707	194,492	187,608	189,550
2021/02/13	193,638	196,644	187,654	190,757
2021/02/12	186,960	195,945	182,690	193,658
2021/02/11	182,766	189,595	178,787	186,960
2021/02/10	185,971	192,464	176,848	182,809
2021/02/09	184,106	191,451	178,804	185,928
2021/02/08	169,977	184,614	165,492	184,145
2021/02/07	176,846	178,479	157,686	169,969
2021/02/05	168,624	185,760	168,244	181,314
2021/02/04	174,024	177,304	163,682	168,624
2021/02/03	158,174	174,731	157,333	174,161
2021/02/02	142,901	161,702	142,044	158,152
2021/02/01	137,099	143,376	132,826	142,901
2021/01/31	143,977	144,270	134,070	137,082
2021/01/30	144,402	146,729	138,934	143,952
2021/01/29	138,635	149,140	134,678	144,388
2021/01/28	129,304	141,653	127,390	138,608
2021/01/27	141,554	142,119	126,311	129,481
2021/01/26	136,964	143,038	129,426	141,584
2021/01/25	144,566	153,126	134,671	137,030
2021/01/24	128,123	145,310	127,074	144,542
2021/01/23	128,068	132,157	124,428	128,114
2021/01/22	114,764	132,243	107,289	128,097
2021/01/21	143,032	144,046	112,783	114,783
2021/01/20	142,285	146,265	128,519	143,032
2021/01/19	130,579	149,349	130,014	142,482
2021/01/18	127,911	130,938	122,762	130,545
2021/01/17	128,079	131,484	121,858	127,927
2021/01/16	121,439	133,954	119,797	128,027
2021/01/15	127,974	130,080	111,523	121,456
2021/01/14	117,395	129,099	113,345	127,884
2021/01/13	108,815	118,092	102,344	117,406
2021/01/12	113,296	119,662	105,471	108,843
2021/01/11	130,918	131,133	93,001	113,365
2021/01/10	133,278	140,429	120,585	130,882
2021/01/09	126,658	135,614	122,344	133,252
2021/01/08	127,355	132,363	110,629	126,649
2021/01/07	124,743	133,311	119,799	127,327
2021/01/06	112,138	124,792	108,223	124,724
2021/01/05	107,180	116,722	100,481	112,138
2021/01/04	100,789	120,108	91,614	107,180
2021/01/03	79,729	104,196	78,879	100,701
2021/01/02	74,820	80,896	73,638	79,735
2021/01/01	75,562	76,452	74,013	74,811
2020/12/31	77,031	77,418	74,027	75,604
2020/12/30	75,606	77,554	74,348	77,037
2020/12/28	70,883	77,581	70,515	75,648
2020/12/27	66,016	74,322	64,942	70,881
2020/12/26	64,678	67,687	63,630	66,016
2020/12/25	63,391	65,368	62,566	64,671
2020/12/24	60,657	63,671	58,647	63,405
2020/12/23	65,857	66,006	57,419	60,657
2020/12/22	62,892	65,970	60,831	65,855
2020/12/21	66,100	66,940	62,089	62,917
2020/12/20	68,073	68,201	65,008	66,132
2020/12/19	67,457	69,249	66,661	68,081
2020/12/18	66,160	68,656	65,037	67,457
2020/12/17	65,818	69,573	64,737	66,146
2020/12/16	60,929	65,971	60,160	65,825
2020/12/15	60,839	62,014	60,367	60,937
2020/12/14	61,272	61,334	59,768	60,839
2020/12/13	59,119	61,713	58,626	61,294
2020/12/12	56,578	59,648	56,490	59,130
2020/12/11	58,139	58,249	55,785	56,600
2020/12/10	59,890	60,098	57,147	58,137
2020/12/09	57,877	60,269	55,192	59,921
2020/12/08	61,608	61,875	57,357	57,880
2020/12/07	62,661	62,843	60,915	61,608
2020/12/06	62,195	63,238	60,976	62,685
2020/12/05	59,177	62,216	58,619	62,195
2020/12/04	63,987	64,338	59,135	59,199
2020/12/03	62,313	64,532	61,290	63,987
2020/12/02	61,152	63,179	60,226	62,376
2020/12/01	64,048	66,499	59,533	61,168
2020/11/30	59,983	64,101	59,572	64,050
2020/11/29	56,017	60,018	55,373	59,978
2020/11/28	53,982	57,093	52,799	56,026
2020/11/27	54,202	55,260	51,381	53,982
2020/11/26	59,349	60,173	50,584	54,214
2020/11/25	61,917	62,784	58,053	59,398
2020/11/24	63,489	64,535	60,075	61,895
2020/11/23	58,163	63,668	57,089	63,489
2020/11/22	57,411	60,232	53,218	58,181
2020/11/21	53,016	57,481	52,342	57,385
2020/11/20	48,972	53,407	48,959	53,036
2020/11/19	49,792	49,969	48,406	48,972
2020/11/18	50,249	51,711	47,983	49,798
2020/11/17	48,107	50,551	48,088	50,249
2020/11/16	46,950	48,647	46,742	48,107
2020/11/15	48,351	48,583	46,136	46,962
2020/11/14	49,901	49,982	47,489	48,351
2020/11/13	48,559	50,027	48,155	49,904
2020/11/12	48,841	49,618	47,611	48,555
2020/11/11	47,426	49,451	47,314	48,841
2020/11/10	46,663	47,799	46,175	47,426
2020/11/09	46,919	47,840	45,643	46,669
2020/11/08	45,022	47,529	44,778	46,934
2020/11/07	47,123	48,406	44,030	45,033
2020/11/06	43,262	47,364	43,028	47,127
2020/11/05	42,038	43,716	41,360	43,267
2020/11/04	40,488	42,623	39,631	42,029
2020/11/03	40,164	40,826	38,912	40,504
2020/11/01	40,483	41,594	40,361	41,511
2020/10/31	40,043	41,155	39,850	40,501
2020/10/30	40,479	40,915	39,095	40,046
2020/10/29	40,607	41,206	39,737	40,479
2020/10/28	42,170	42,699	39,747	40,606
2020/10/27	41,196	42,829	40,770	42,171
2020/10/26	42,492	43,120	40,224	41,213
2020/10/25	43,108	43,932	42,262	42,505
2020/10/24	42,879	43,508	42,651	43,105
2020/10/23	43,330	43,951	42,249	42,893
2020/10/22	41,001	44,031	40,991	43,341
2020/10/21	38,881	42,141	38,815	40,998
2020/10/20	39,931	40,127	38,730	38,881
2020/10/19	39,894	40,479	39,323	39,937