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
2026/05/20	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
2026/04/04	327,987	332,686	326,883	329,864
2026/04/03	328,258	331,589	326,224	327,987
2026/04/02	340,022	342,902	322,279	328,258
2026/04/01	333,950	343,613	330,743	340,022
2026/03/31	323,797	336,353	321,581	333,950
2026/03/30	318,259	332,276	317,187	323,735
2026/03/29	319,702	323,491	311,334	318,259
2026/03/28	319,601	326,760	318,004	319,702
2026/03/27	329,040	331,677	315,486	319,601
2026/03/26	346,030	346,581	325,280	329,040
2026/03/25	342,272	349,890	341,003	346,030
2026/03/24	341,150	345,504	335,004	342,272
2026/03/23	327,237	348,590	323,050	341,150
2026/03/22	332,396	338,817	323,191	327,237
2026/03/21	342,034	345,336	330,352	332,396
2026/03/20	338,059	345,363	336,692	342,064
2026/03/19	352,420	356,787	333,251	338,059
2026/03/18	368,407	373,815	344,524	352,420
2026/03/17	374,350	378,820	366,430	368,407
2026/03/16	347,889	379,484	345,230	374,469
2026/03/15	335,267	351,488	333,336	347,889
2026/03/14	334,492	336,875	329,922	335,417
2026/03/13	330,166	351,619	329,542	334,492
2026/03/12	326,715	333,433	321,393	330,166
2026/03/11	322,381	331,601	318,057	326,715
2026/03/10	315,087	329,139	314,501	322,381
2026/03/09	306,949	324,044	306,060	315,096
2026/03/08	311,057	312,912	303,262	306,949
2026/03/07	312,859	315,416	308,066	311,057
2026/03/06	326,797	330,301	309,191	312,859
2026/03/05	334,061	340,651	324,383	326,797
2026/03/04	313,171	345,470	306,913	334,293
2026/03/03	318,514	321,737	304,818	312,947
2026/03/02	304,010	328,278	302,670	318,514
2026/03/01	307,029	320,736	298,155	304,010
2026/02/28	301,690	310,093	287,656	307,029
2026/02/27	316,288	321,756	295,706	301,690
2026/02/26	321,233	325,452	309,266	316,288
2026/02/25	288,920	334,956	288,124	321,233
2026/02/24	287,531	290,695	281,161	288,920
2026/02/23	302,562	302,562	283,971	287,531
2026/02/22	306,446	307,770	300,381	302,562
2026/02/21	305,659	309,783	303,753	306,446
2026/02/20	302,449	307,896	299,391	305,659
2026/02/19	302,925	308,592	295,767	302,449
2026/02/18	305,197	313,373	298,043	302,925
2026/02/17	307,034	308,877	298,484	305,197
2026/02/16	300,810	310,288	297,304	307,034
2026/02/15	319,052	321,496	294,966	300,810
2026/02/14	313,280	322,092	312,236	319,052
2026/02/13	297,868	316,441	295,037	313,280
2026/02/12	297,585	306,743	289,685	297,868
2026/02/11	312,751	313,674	292,106	297,688
2026/02/10	329,031	331,246	307,650	312,665
2026/02/09	329,430	334,477	313,016	329,031
2026/02/08	328,366	339,523	325,537	329,466
2026/02/07	324,972	333,767	314,162	328,366
2026/02/06	286,171	329,147	273,984	324,972
2026/02/05	336,994	340,268	285,256	286,171
2026/02/04	348,032	358,838	325,462	336,994
2026/02/03	365,100	367,066	328,894	348,032
2026/02/02	352,450	372,581	334,337	365,100
2026/02/01	380,396	384,242	345,801	352,450
2026/01/31	419,153	420,632	348,802	380,396
2026/01/30	432,923	433,590	408,034	419,153
2026/01/29	460,738	461,377	422,117	432,923
2026/01/28	461,331	465,596	455,839	460,738
2026/01/27	452,328	462,710	444,867	461,358
2026/01/26	437,321	453,977	436,510	452,328
2026/01/25	460,024	461,137	430,210	437,456
2026/01/24	460,660	462,881	458,971	460,024
2026/01/23	467,734	473,620	457,264	460,660
2026/01/22	472,416	481,367	460,491	467,734
2026/01/21	464,959	486,103	453,710	472,558
2026/01/20	504,637	506,370	463,426	464,959
2026/01/19	517,437	517,437	501,192	504,637
2026/01/18	524,096	532,487	516,755	517,697
2026/01/17	521,518	527,455	519,760	524,096
2026/01/16	527,104	528,312	515,051	521,518
2026/01/15	531,680	538,096	519,786	527,104
2026/01/14	528,905	538,469	519,917	531,701
2026/01/13	488,552	533,714	488,360	528,905
2026/01/12	493,330	500,375	484,587	488,552
2026/01/11	487,352	496,314	487,112	493,330
2026/01/10	487,633	490,062	486,432	487,352
2026/01/09	487,242	496,610	483,847	487,633
2026/01/08	497,184	499,765	479,485	487,242
2026/01/07	516,681	516,824	490,625	497,184
2026/01/06	505,479	517,518	499,008	516,681
2026/01/05	492,420	509,881	491,840	505,479
2026/01/04	488,417	494,404	488,048	492,795
2026/01/03	488,623	491,402	481,354	488,417
2026/01/02	469,666	490,753	467,358	488,623
2026/01/01	463,755	470,929	463,628	469,666
2025/12/31	464,560	472,128	462,486	463,755
2025/12/30	458,722	469,036	456,550	464,745
2025/12/29	461,853	478,112	455,127	458,859
2025/12/28	461,563	463,224	458,089	461,721
2025/12/27	458,671	463,115	457,120	461,700
2025/12/26	453,284	467,953	452,633	458,671
2025/12/25	460,009	464,463	451,226	453,421
2025/12/24	463,319	465,013	451,170	460,009
2025/12/23	472,600	476,168	454,501	463,319
2025/12/22	473,143	484,206	465,535	472,187
2025/12/21	469,346	475,030	463,812	473,283
2025/12/20	470,117	472,114	468,088	469,346
2025/12/19	440,370	474,543	438,043	470,117
2025/12/18	440,794	466,467	432,403	440,370
2025/12/17	459,063	471,096	434,811	440,794
2025/12/16	460,262	461,721	446,886	459,063
2025/12/15	477,783	493,172	450,585	460,262
2025/12/14	486,186	488,755	473,115	477,783
2025/12/13	481,702	489,545	480,852	486,186
2025/12/12	503,925	509,606	475,345	481,703
2025/12/11	518,582	518,959	489,013	503,925
2025/12/10	520,231	538,045	515,964	518,582
2025/12/09	487,406	532,864	482,725	520,231
2025/12/08	476,322	495,082	472,714	487,406
2025/12/07	472,185	489,469	453,911	476,322
2025/12/06	470,221	477,248	468,455	472,324
2025/12/05	486,586	495,971	464,658	470,221
2025/12/04	489,623	501,263	476,207	486,586
2025/12/03	466,875	490,197	465,074	489,623
2025/12/02	435,872	473,785	433,990	466,875
2025/12/01	466,967	468,229	421,692	435,872
2025/11/30	467,759	477,830	465,834	467,041
2025/11/29	474,286	477,567	463,904	467,759
2025/11/28	471,693	484,150	468,896	474,429
2025/11/27	473,512	480,397	467,422	471,693
2025/11/26	462,637	476,838	452,703	473,512
2025/11/25	463,456	465,300	445,911	462,637
2025/11/24	439,452	467,836	433,382	463,456
2025/11/23	433,372	447,312	433,058	439,452
2025/11/22	432,836	437,903	423,183	433,505

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