イーサリアム/ドル (ETH) 時系列データ・価格推移

イーサリアム/ドル(ETH/USDT)時系列データ

日付	始値	高値	安値	終値
2026/06/26	1,567.86	1,594.07	1,512.23	1,578.67
2026/06/25	1,622.17	1,659.89	1,533.28	1,567.72
2026/06/24	1,667.12	1,690.62	1,552.95	1,622.16
2026/06/23	1,727.18	1,736.24	1,637.40	1,667.12
2026/06/22	1,706.93	1,779.50	1,706.93	1,728.19
2026/06/21	1,741.08	1,741.40	1,703.18	1,706.93
2026/06/20	1,709.30	1,749.47	1,704.06	1,741.08
2026/06/19	1,711.10	1,719.41	1,679.11	1,711.18
2026/06/18	1,750.60	1,762.90	1,671.79	1,711.10
2026/06/17	1,792.99	1,810.16	1,726.03	1,750.67
2026/06/16	1,796.13	1,839.65	1,758.65	1,792.99
2026/06/15	1,725.62	1,849.53	1,709.66	1,796.13
2026/06/14	1,681.18	1,731.87	1,655.13	1,725.89
2026/06/13	1,666.41	1,696.64	1,662.22	1,681.18
2026/06/12	1,673.45	1,691.06	1,652.09	1,666.41
2026/06/11	1,621.59	1,693.29	1,621.59	1,673.45
2026/06/10	1,639.51	1,667.30	1,604.52	1,621.78
2026/06/09	1,689.59	1,696.87	1,614.13	1,639.51
2026/06/08	1,689.97	1,714.42	1,645.14	1,690.70
2026/06/07	1,569.38	1,718.24	1,564.10	1,690.48
2026/06/06	1,582.88	1,601.21	1,505.68	1,569.73
2026/06/05	1,769.17	1,774.84	1,540.54	1,583.39
2026/06/04	1,812.79	1,820.49	1,718.08	1,770.76
2026/06/03	1,859.84	1,892.55	1,770.00	1,813.04
2026/06/02	2,006.73	2,006.77	1,839.93	1,859.84
2026/06/01	2,007.01	2,021.41	1,957.52	2,006.73
2026/05/31	2,022.43	2,037.85	1,993.87	2,007.01
2026/05/30	2,014.54	2,031.99	2,002.00	2,022.43
2026/05/29	2,009.89	2,046.28	1,976.75	2,014.54
2026/05/28	2,024.13	2,029.98	1,967.67	2,009.89
2026/05/27	2,073.76	2,096.80	2,016.00	2,025.13
2026/05/26	2,113.31	2,140.49	2,055.06	2,073.76
2026/05/25	2,099.85	2,141.87	2,092.26	2,113.00
2026/05/24	2,117.71	2,130.07	2,063.00	2,099.60
2026/05/23	2,065.85	2,149.94	2,011.70	2,117.53
2026/05/22	2,133.76	2,141.33	2,057.97	2,065.79
2026/05/21	2,129.43	2,157.02	2,105.14	2,133.76
2026/05/20	2,111.48	2,148.76	2,103.30	2,129.43
2026/05/19	2,130.08	2,146.54	2,094.82	2,111.92
2026/05/18	2,130.44	2,157.23	2,079.05	2,130.08
2026/05/17	2,180.76	2,198.13	2,095.47	2,131.28
2026/05/16	2,224.65	2,231.50	2,162.65	2,180.76
2026/05/15	2,283.25	2,300.28	2,205.28	2,224.65
2026/05/14	2,258.65	2,319.32	2,238.76	2,283.25
2026/05/13	2,274.96	2,323.35	2,234.13	2,258.65
2026/05/12	2,339.87	2,340.84	2,256.47	2,274.96
2026/05/11	2,370.95	2,374.87	2,304.53	2,339.87
2026/05/10	2,326.43	2,382.41	2,312.00	2,371.37
2026/05/09	2,307.06	2,338.36	2,300.00	2,326.43
2026/05/08	2,291.05	2,321.21	2,265.83	2,307.06
2026/05/07	2,350.84	2,352.29	2,280.37	2,291.05
2026/05/06	2,360.76	2,423.70	2,338.13	2,350.84
2026/05/05	2,347.16	2,399.33	2,344.93	2,360.76
2026/05/04	2,321.40	2,398.71	2,309.31	2,347.16
2026/05/03	2,316.96	2,356.21	2,297.59	2,322.64
2026/05/02	2,295.63	2,342.36	2,292.91	2,316.96
2026/05/01	2,257.50	2,324.99	2,257.34	2,295.63
2026/04/30	2,252.89	2,278.99	2,231.64	2,257.50
2026/04/29	2,289.41	2,346.65	2,220.36	2,252.89
2026/04/28	2,303.66	2,310.88	2,258.31	2,289.41
2026/04/27	2,369.56	2,404.22	2,266.18	2,303.66
2026/04/26	2,319.49	2,379.93	2,306.72	2,369.44
2026/04/25	2,314.75	2,323.20	2,300.84	2,319.26
2026/04/24	2,330.26	2,337.49	2,300.22	2,314.98
2026/04/23	2,374.10	2,381.79	2,285.42	2,330.26
2026/04/22	2,327.14	2,423.57	2,313.14	2,374.07
2026/04/21	2,313.84	2,338.67	2,284.20	2,327.14
2026/04/20	2,263.39	2,346.77	2,260.25	2,313.84
2026/04/19	2,350.32	2,355.29	2,252.89	2,262.79
2026/04/18	2,418.97	2,427.63	2,340.00	2,350.26
2026/04/17	2,348.16	2,464.56	2,317.49	2,419.00
2026/04/16	2,359.94	2,369.56	2,285.23	2,348.16
2026/04/15	2,322.44	2,385.38	2,309.34	2,359.85
2026/04/14	2,369.45	2,415.02	2,302.92	2,322.44
2026/04/13	2,191.47	2,394.07	2,175.74	2,369.14
2026/04/12	2,284.99	2,288.56	2,175.40	2,191.64
2026/04/11	2,245.05	2,329.40	2,229.00	2,284.99
2026/04/10	2,190.16	2,257.13	2,176.40	2,245.05
2026/04/09	2,190.00	2,245.01	2,157.33	2,190.16
2026/04/08	2,240.00	2,270.45	2,179.78	2,190.70
2026/04/07	2,105.75	2,273.30	2,061.12	2,240.40
2026/04/06	2,110.16	2,173.28	2,088.73	2,107.44
2026/04/05	2,065.51	2,122.65	2,022.48	2,110.04
2026/04/04	2,053.79	2,083.74	2,044.88	2,065.51
2026/04/03	2,057.17	2,080.45	2,041.32	2,053.85
2026/04/02	2,140.35	2,159.36	2,017.15	2,057.26
2026/04/01	2,104.95	2,167.84	2,083.10	2,140.35
2026/03/31	2,026.48	2,123.62	2,013.02	2,105.43
2026/03/30	1,984.64	2,084.12	1,980.28	2,026.40
2026/03/29	1,994.73	2,019.30	1,939.58	1,984.49
2026/03/28	1,992.75	2,044.35	1,983.17	1,995.22
2026/03/27	2,060.42	2,077.14	1,972.07	1,993.00
2026/03/26	2,168.75	2,172.19	2,034.58	2,060.42
2026/03/25	2,156.22	2,199.01	2,146.55	2,169.02
2026/03/24	2,152.02	2,175.15	2,103.34	2,156.22
2026/03/23	2,053.89	2,197.99	2,023.49	2,152.05
2026/03/22	2,082.70	2,127.05	2,026.14	2,053.89
2026/03/21	2,146.16	2,167.87	2,072.00	2,085.40
2026/03/20	2,137.75	2,176.56	2,117.40	2,146.35
2026/03/19	2,203.04	2,233.68	2,099.63	2,137.81
2026/03/18	2,317.38	2,350.00	2,153.21	2,203.38
2026/03/17	2,352.97	2,376.10	2,295.23	2,317.24
2026/03/16	2,178.29	2,385.40	2,165.00	2,352.97
2026/03/15	2,096.12	2,202.65	2,083.35	2,178.29
2026/03/14	2,091.11	2,105.72	2,061.60	2,096.15
2026/03/13	2,072.89	2,206.86	2,070.90	2,092.61
2026/03/12	2,051.96	2,094.99	2,018.02	2,073.51
2026/03/11	2,036.50	2,085.57	2,007.17	2,051.98
2026/03/10	1,992.97	2,087.87	1,991.00	2,036.64
2026/03/09	1,937.10	2,053.51	1,929.91	1,993.73
2026/03/08	1,969.59	1,979.66	1,916.63	1,937.10
2026/03/07	1,978.68	1,996.03	1,948.40	1,969.59
2026/03/06	2,072.85	2,093.04	1,955.96	1,978.89
2026/03/05	2,127.27	2,163.65	2,054.84	2,072.85
2026/03/04	1,982.99	2,198.50	1,945.11	2,127.75
2026/03/03	2,027.30	2,040.98	1,929.73	1,982.80
2026/03/02	1,939.71	2,087.60	1,921.65	2,027.34
2026/03/01	1,964.50	2,054.48	1,907.58	1,939.34
2026/02/28	1,929.77	1,984.87	1,835.96	1,964.87
2026/02/27	2,027.56	2,063.19	1,888.00	1,930.00
2026/02/26	2,057.41	2,083.00	1,975.87	2,027.67
2026/02/25	1,851.94	2,146.03	1,846.74	2,057.53
2026/02/24	1,856.30	1,869.57	1,800.27	1,851.94
2026/02/23	1,958.09	1,958.32	1,837.39	1,856.30
2026/02/22	1,973.23	1,983.04	1,935.24	1,957.81
2026/02/21	1,968.87	1,995.30	1,955.77	1,974.09
2026/02/20	1,948.74	1,981.12	1,922.97	1,968.87
2026/02/19	1,955.90	1,987.49	1,907.00	1,949.08
2026/02/18	1,991.82	2,039.04	1,923.99	1,956.16
2026/02/17	1,998.33	2,015.26	1,941.70	1,991.66
2026/02/16	1,966.40	2,023.01	1,937.83	1,998.33
2026/02/15	2,086.59	2,103.15	1,928.88	1,966.24
2026/02/14	2,048.72	2,106.85	2,042.72	2,086.59
2026/02/13	1,947.65	2,072.77	1,924.76	2,048.72
2026/02/12	1,941.32	2,000.89	1,897.45	1,947.85
2026/02/11	2,022.67	2,031.82	1,903.19	1,943.05
2026/02/10	2,105.02	2,124.60	1,990.86	2,022.67
2026/02/09	2,089.26	2,146.64	2,009.33	2,105.02
2026/02/08	2,087.11	2,151.02	2,066.74	2,090.75
2026/02/07	2,063.37	2,119.08	1,994.88	2,087.06
2026/02/06	1,826.71	2,093.50	1,749.26	2,063.37
2026/02/05	2,147.66	2,172.99	1,819.82	1,827.22
2026/02/04	2,232.88	2,295.74	2,077.10	2,148.29
2026/02/03	2,346.42	2,359.62	2,110.74	2,233.71
2026/02/02	2,270.15	2,395.70	2,157.88	2,347.01
2026/02/01	2,451.80	2,475.53	2,222.31	2,270.15
2026/01/31	2,707.37	2,714.63	2,250.10	2,452.22
2026/01/30	2,822.59	2,828.64	2,637.35	2,707.37
2026/01/29	3,010.78	3,013.49	2,755.06	2,822.59
2026/01/28	3,026.77	3,045.77	2,984.03	3,010.78
2026/01/27	2,930.45	3,035.06	2,900.62	3,026.77
2026/01/26	2,816.69	2,950.50	2,812.58	2,930.34
2026/01/25	2,953.22	2,960.13	2,787.00	2,817.18
2026/01/24	2,956.40	2,970.40	2,944.25	2,953.22
2026/01/23	2,952.69	3,018.93	2,892.99	2,956.40
2026/01/22	2,982.27	3,038.32	2,906.94	2,952.69
2026/01/21	2,939.87	3,069.06	2,866.62	2,982.27
2026/01/20	3,189.32	3,200.41	2,921.00	2,939.87
2026/01/19	3,282.21	3,284.56	3,166.21	3,189.55
2026/01/18	3,310.14	3,368.77	3,278.86	3,284.03
2026/01/17	3,296.27	3,330.09	3,283.96	3,310.55
2026/01/16	3,318.69	3,326.63	3,253.10	3,296.27
2026/01/15	3,354.92	3,384.18	3,274.59	3,318.69
2026/01/14	3,325.82	3,401.76	3,281.15	3,354.92
2026/01/13	3,094.92	3,367.58	3,091.96	3,325.82
2026/01/12	3,123.45	3,171.48	3,066.71	3,095.75
2026/01/11	3,086.72	3,147.16	3,084.46	3,123.95
2026/01/10	3,088.40	3,104.00	3,078.55	3,086.72
2026/01/09	3,106.65	3,147.49	3,059.35	3,088.40
2026/01/08	3,168.63	3,184.18	3,054.65	3,106.39
2026/01/07	3,296.83	3,296.83	3,126.75	3,168.67
2026/01/06	3,224.98	3,308.32	3,183.43	3,296.67
2026/01/05	3,144.31	3,264.44	3,135.45	3,224.98
2026/01/04	3,126.66	3,167.22	3,119.17	3,144.88
2026/01/03	3,125.30	3,136.70	3,076.45	3,127.10
2026/01/02	3,004.19	3,149.67	2,992.49	3,125.45
2026/01/01	2,971.64	3,009.99	2,971.15	3,004.19
2025/12/31	2,973.28	3,027.88	2,960.00	2,971.64
2025/12/30	2,937.90	3,009.01	2,919.69	2,973.68
2025/12/29	2,950.91	3,056.21	2,910.49	2,937.90

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