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
2025/12/16	2,964.84	2,979.64	2,880.03	2,962.29
2025/12/15	3,062.57	3,176.56	2,896.50	2,964.84
2025/12/14	3,114.11	3,129.40	3,027.02	3,062.47
2025/12/13	3,084.86	3,135.33	3,078.61	3,114.63
2025/12/12	3,237.38	3,265.49	3,047.29	3,084.85
2025/12/11	3,324.13	3,327.36	3,146.72	3,237.38
2025/12/10	3,317.48	3,446.69	3,288.10	3,324.13
2025/12/09	3,124.15	3,397.51	3,090.80	3,318.38
2025/12/08	3,059.43	3,180.50	3,040.87	3,124.15
2025/12/07	3,038.06	3,149.51	2,913.80	3,059.85
2025/12/06	3,021.77	3,068.55	3,012.58	3,038.06
2025/12/05	3,133.25	3,192.56	2,985.12	3,021.77
2025/12/04	3,188.38	3,239.89	3,067.56	3,133.25
2025/12/03	2,996.07	3,214.42	2,985.66	3,188.73
2025/12/02	2,798.42	3,033.65	2,782.24	2,996.07
2025/12/01	2,991.25	2,998.83	2,719.26	2,798.71
2025/11/30	2,989.16	3,053.02	2,975.93	2,991.74
2025/11/29	3,030.60	3,052.63	2,962.74	2,989.16
2025/11/28	3,015.12	3,098.54	2,994.36	3,031.14
2025/11/27	3,026.56	3,071.25	2,986.30	3,015.23
2025/11/26	2,959.36	3,044.32	2,888.86	3,026.56
2025/11/25	2,953.37	2,980.30	2,857.32	2,959.36
2025/11/24	2,801.23	2,984.09	2,763.29	2,953.37
2025/11/23	2,769.85	2,858.15	2,768.29	2,802.16
2025/11/22	2,765.85	2,799.00	2,704.33	2,770.39
2025/11/21	2,833.20	2,885.97	2,624.57	2,765.85
2025/11/20	3,025.32	3,062.78	2,792.23	2,834.48
2025/11/19	3,123.65	3,125.23	2,873.65	3,025.48
2025/11/18	3,031.44	3,169.94	2,947.98	3,123.65
2025/11/17	3,094.34	3,222.45	2,959.46	3,031.26
2025/11/16	3,167.87	3,248.99	3,004.70	3,095.83
2025/11/15	3,112.39	3,229.99	3,111.21	3,167.87
2025/11/14	3,231.54	3,256.56	3,070.00	3,112.39
2025/11/13	3,414.77	3,565.83	3,154.90	3,231.86
2025/11/12	3,417.76	3,588.06	3,371.65	3,414.91
2025/11/11	3,567.84	3,648.02	3,405.24	3,417.38
2025/11/10	3,583.31	3,658.82	3,507.47	3,567.84
2025/11/09	3,401.62	3,620.71	3,358.66	3,583.46
2025/11/08	3,435.96	3,485.37	3,356.26	3,401.50
2025/11/07	3,315.14	3,472.99	3,195.46	3,436.24
2025/11/06	3,424.29	3,456.17	3,246.22	3,315.14
2025/11/05	3,285.31	3,480.42	3,168.13	3,424.81
2025/11/04	3,603.83	3,654.27	3,059.46	3,287.04
2025/11/03	3,906.57	3,914.28	3,558.82	3,603.83
2025/11/02	3,873.77	3,917.92	3,839.89	3,906.57
2025/11/01	3,847.99	3,908.78	3,831.00	3,873.77
2025/10/31	3,804.95	3,905.75	3,796.36	3,847.99
2025/10/30	3,902.99	3,948.73	3,680.00	3,803.72
2025/10/29	3,978.82	4,036.05	3,845.13	3,903.30
2025/10/28	4,120.15	4,175.54	3,932.87	3,979.40
2025/10/27	4,158.46	4,253.13	4,095.37	4,120.15
2025/10/26	3,953.81	4,178.77	3,920.87	4,158.95
2025/10/25	3,933.29	3,969.02	3,913.08	3,953.81
2025/10/24	3,856.79	4,025.31	3,845.86	3,934.88
2025/10/23	3,805.19	3,933.47	3,796.54	3,856.79
2025/10/22	3,871.75	3,889.26	3,711.65	3,805.52
2025/10/21	3,979.21	4,109.99	3,840.25	3,873.04
2025/10/20	3,982.58	4,084.30	3,908.73	3,979.09
2025/10/19	3,888.82	4,028.95	3,828.93	3,982.58
2025/10/18	3,831.57	3,927.72	3,819.11	3,889.20
2025/10/17	3,894.33	3,950.44	3,675.60	3,831.57
2025/10/16	3,985.60	4,085.00	3,826.04	3,894.50
2025/10/15	4,123.65	4,215.53	3,928.97	3,985.60
2025/10/14	4,240.85	4,263.37	3,889.32	4,125.01
2025/10/13	4,152.18	4,290.19	4,043.11	4,240.85
2025/10/12	3,746.79	4,193.65	3,695.33	4,152.29
2025/10/11	3,828.69	3,878.25	3,644.65	3,746.39
2025/10/10	4,368.08	4,393.62	3,435.50	3,829.72
2025/10/09	4,525.64	4,531.51	4,265.14	4,368.08
2025/10/08	4,446.94	4,557.99	4,411.44	4,525.72
2025/10/07	4,684.01	4,754.98	4,430.50	4,447.70
2025/10/06	4,514.31	4,735.28	4,488.25	4,685.43
2025/10/05	4,487.14	4,618.16	4,467.05	4,514.31
2025/10/04	4,512.87	4,517.92	4,440.00	4,487.18
2025/10/03	4,484.20	4,591.48	4,428.00	4,512.59
2025/10/02	4,348.03	4,516.73	4,332.73	4,484.35
2025/10/01	4,145.14	4,354.91	4,123.08	4,348.03
2025/09/30	4,215.06	4,243.01	4,092.37	4,145.14
2025/09/29	4,142.16	4,235.85	4,082.85	4,215.06
2025/09/28	4,018.38	4,144.87	3,966.49	4,142.98
2025/09/27	4,032.20	4,038.89	3,972.98	4,018.35
2025/09/26	3,874.35	4,068.11	3,867.67	4,032.30
2025/09/25	4,152.80	4,161.03	3,824.25	3,874.35
2025/09/24	4,164.25	4,206.54	4,075.61	4,152.80
2025/09/23	4,198.53	4,228.00	4,114.81	4,164.25
2025/09/22	4,444.97	4,455.75	4,077.65	4,199.08
2025/09/21	4,480.41	4,498.15	4,443.00	4,445.65
2025/09/20	4,468.58	4,508.71	4,454.45	4,480.41
2025/09/19	4,587.65	4,620.71	4,435.70	4,468.58
2025/09/18	4,590.53	4,644.46	4,553.70	4,587.65
2025/09/17	4,501.29	4,616.76	4,421.05	4,590.53
2025/09/16	4,523.17	4,537.76	4,425.10	4,501.29
2025/09/15	4,604.44	4,670.14	4,466.00	4,523.73
2025/09/14	4,666.53	4,692.33	4,577.49	4,604.64
2025/09/13	4,712.16	4,765.99	4,605.65	4,666.53
2025/09/12	4,458.82	4,744.09	4,450.71	4,712.16
2025/09/11	4,349.32	4,481.08	4,338.82	4,458.82
2025/09/10	4,310.08	4,453.08	4,285.10	4,348.82
2025/09/09	4,306.36	4,381.86	4,276.76	4,310.08
2025/09/08	4,306.18	4,384.05	4,279.09	4,306.36
2025/09/07	4,273.14	4,334.85	4,270.81	4,306.19
2025/09/06	4,307.45	4,329.22	4,237.64	4,272.71
2025/09/05	4,297.55	4,488.65	4,256.03	4,307.45
2025/09/04	4,450.45	4,482.04	4,265.65	4,298.08
2025/09/03	4,325.43	4,490.12	4,283.23	4,450.45
2025/09/02	4,314.50	4,416.77	4,257.86	4,326.49
2025/09/01	4,390.87	4,491.52	4,212.36	4,314.50
2025/08/31	4,373.70	4,498.28	4,372.63	4,392.80
2025/08/30	4,360.18	4,414.80	4,257.45	4,373.70
2025/08/29	4,511.20	4,516.74	4,266.20	4,360.18
2025/08/28	4,506.70	4,633.35	4,430.00	4,511.20
2025/08/27	4,600.20	4,663.36	4,481.84	4,507.22
2025/08/26	4,376.17	4,633.31	4,311.71	4,600.62
2025/08/25	4,780.14	4,797.96	4,335.59	4,376.17
2025/08/24	4,778.39	4,956.50	4,711.68	4,780.14
2025/08/23	4,831.20	4,832.06	4,659.99	4,778.39
2025/08/22	4,224.89	4,886.76	4,207.39	4,831.17
2025/08/21	4,336.15	4,340.25	4,204.20	4,225.30
2025/08/20	4,075.58	4,377.99	4,063.03	4,336.15
2025/08/19	4,312.98	4,354.99	4,067.34	4,075.58
2025/08/18	4,472.33	4,481.54	4,226.72	4,313.49
2025/08/17	4,421.99	4,575.89	4,395.13	4,472.33
2025/08/16	4,438.53	4,489.78	4,372.57	4,421.68
2025/08/15	4,546.84	4,668.64	4,368.00	4,439.47
2025/08/14	4,749.75	4,787.99	4,453.63	4,546.84
2025/08/13	4,587.87	4,783.84	4,564.76	4,749.30
2025/08/12	4,222.87	4,638.60	4,219.10	4,590.81
2025/08/11	4,250.57	4,366.45	4,166.77	4,223.21
2025/08/10	4,260.62	4,332.52	4,161.00	4,250.57
2025/08/09	4,009.50	4,325.45	4,006.63	4,260.62
2025/08/08	3,910.03	4,069.99	3,880.00	4,009.49
2025/08/07	3,682.69	3,926.48	3,647.63	3,910.30
2025/08/06	3,612.00	3,698.59	3,564.19	3,683.30
2025/08/05	3,720.98	3,721.73	3,546.72	3,612.00
2025/08/04	3,496.44	3,736.72	3,490.73	3,720.98
2025/08/03	3,393.93	3,521.30	3,356.97	3,496.74
2025/08/02	3,488.20	3,537.34	3,369.50	3,393.93
2025/08/01	3,697.61	3,724.01	3,431.75	3,488.20
2025/07/31	3,809.99	3,878.53	3,684.69	3,698.39
2025/07/30	3,793.79	3,834.02	3,678.22	3,809.99
2025/07/29	3,799.00	3,885.99	3,717.25	3,793.79
2025/07/28	3,872.10	3,940.99	3,754.11	3,799.00
2025/07/27	3,741.10	3,878.66	3,731.00	3,872.10
2025/07/26	3,724.96	3,792.06	3,700.61	3,741.10
2025/07/25	3,706.94	3,746.66	3,574.41	3,724.96
2025/07/24	3,628.28	3,770.97	3,506.73	3,706.75
2025/07/23	3,746.20	3,764.19	3,528.01	3,628.28
2025/07/22	3,762.32	3,798.64	3,618.00	3,746.20
2025/07/21	3,756.69	3,856.99	3,701.46	3,762.32
2025/07/20	3,592.00	3,822.30	3,579.13	3,756.69
2025/07/19	3,546.92	3,608.23	3,506.81	3,592.00
2025/07/18	3,476.77	3,673.79	3,459.58	3,546.92
2025/07/17	3,371.34	3,523.08	3,310.94	3,476.87
2025/07/16	3,137.89	3,424.58	3,101.00	3,372.05
2025/07/15	3,013.61	3,144.11	2,932.95	3,138.79
2025/07/14	2,972.02	3,082.99	2,962.99	3,013.61
2025/07/13	2,943.28	3,019.67	2,936.49	2,972.02
2025/07/12	2,957.94	2,979.44	2,904.10	2,943.28
2025/07/11	2,951.29	3,039.69	2,915.19	2,958.21
2025/07/10	2,768.74	2,999.99	2,755.65	2,952.37
2025/07/09	2,615.24	2,794.88	2,590.33	2,768.74
2025/07/08	2,542.29	2,628.21	2,523.72	2,615.24
2025/07/07	2,570.34	2,590.24	2,512.44	2,542.29
2025/07/06	2,516.41	2,604.99	2,503.50	2,570.54
2025/07/05	2,508.03	2,529.80	2,487.95	2,516.41
2025/07/04	2,591.25	2,602.83	2,474.47	2,508.03
2025/07/03	2,570.41	2,635.49	2,556.12	2,591.25
2025/07/02	2,405.00	2,619.02	2,374.44	2,570.55
2025/07/01	2,485.46	2,500.26	2,387.60	2,405.00
2025/06/30	2,500.08	2,523.34	2,435.30	2,485.56
2025/06/29	2,435.61	2,524.66	2,412.31	2,500.08
2025/06/28	2,423.18	2,447.79	2,405.95	2,435.61
2025/06/27	2,415.95	2,463.20	2,383.47	2,422.98
2025/06/26	2,418.49	2,520.49	2,394.32	2,415.95
2025/06/25	2,448.45	2,468.30	2,389.76	2,418.49
2025/06/24	2,411.65	2,481.56	2,376.28	2,448.45
2025/06/23	2,227.54	2,437.99	2,188.80	2,412.24
2025/06/22	2,295.72	2,313.69	2,114.67	2,228.00
2025/06/21	2,406.49	2,448.26	2,216.62	2,295.71
2025/06/20	2,521.12	2,568.70	2,367.99	2,406.49

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