ETH/JPY (Ethereum) 取引所：coincheck
| 終値： | 588,533.00 | 前日比： |  | +23,146.00 (+4.09%) |
2025/10/18 19:41 更新
ETH/JPY (1分足)
| 安値： | 564,910.50 | 高値： | 594,035.00 |
| 始値： | 565,281.50 | 終値： | 588,533.00 |
2025/10/18 19:41 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.09% | 25日平均乖離率： | -6.42% | 75日平均乖離率： | -8.21% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/10/18 | 588,533.00 | +23,146.00 | +4.09% | 595,048.40 | 628,899.22 | 641,161.78 |
| 2025/10/17 | 565,387.00 | -41,060.50 | -6.77% | 602,547.80 | 630,114.52 | 640,462.83 |
| 2025/10/16 | 606,447.50 | -2,985.50 | -0.49% | 610,678.30 | 632,374.66 | 639,772.91 |
| 2025/10/15 | 609,433.00 | +3,991.50 | +0.66% | 606,210.50 | 634,672.76 | 638,542.75 |
| 2025/10/14 | 605,441.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/13 | 626,030.00 | +19,990.50 | +3.30% | 627,482.10 | 639,375.12 | 637,088.25 |
| 2025/10/12 | 606,039.50 | +21,931.00 | +3.75% | 638,063.40 | 641,601.82 | 636,329.14 |
| 2025/10/11 | 584,108.50 | -71,243.00 | -10.87% | 655,942.80 | 643,696.56 | 635,748.73 |
| 2025/10/10 | 655,351.50 | -10,529.50 | -1.58% | 678,672.70 | 646,465.78 | 635,460.55 |
| 2025/10/09 | 665,881.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/08 | 678,936.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/07 | 695,436.50 | -2,321.50 | -0.33% | 677,712.30 | 648,081.68 | 630,845.43 |
| 2025/10/06 | 697,758.00 | +28,003.50 | +4.18% | 667,948.90 | 647,165.70 | 628,889.23 |
| 2025/10/05 | 669,754.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/04 | 662,138.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/03 | 663,474.00 | +16,854.50 | +2.61% | 636,709.60 | 643,434.20 | 623,663.78 |
| 2025/10/02 | 646,619.50 | +10,275.00 | +1.61% | 624,601.00 | 642,635.28 | 622,274.79 |
| 2025/10/01 | 636,344.50 | +22,394.00 | +3.65% | 615,689.20 | 642,206.62 | 620,683.03 |
| 2025/09/30 | 613,950.50 | -9,209.00 | -1.48% | 606,452.10 | 642,141.58 | 619,293.33 |
| 2025/09/29 | 623,159.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/28 | 602,931.00 | +870.50 | +0.14% | 604,451.20 | 643,764.16 | 616,047.88 |
| 2025/09/27 | 602,060.50 | +11,901.50 | +2.02% | 607,648.10 | 646,157.74 | 613,918.81 |
| 2025/09/26 | 590,159.00 | -11,410.00 | -1.90% | 611,614.10 | 647,805.30 | 611,858.49 |
| 2025/09/25 | 601,569.00 | -23,967.50 | -3.83% | 626,362.30 | 650,147.22 | 609,849.40 |
| 2025/09/24 | 625,536.50 | +6,621.00 | +1.07% | 639,267.70 | 652,351.50 | 607,586.98 |
| 2025/09/23 | 618,915.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/22 | 621,890.50 | -42,009.50 | -6.33% | 659,984.30 | 653,427.82 | 602,301.48 |
| 2025/09/21 | 663,900.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/20 | 666,096.00 | -241.50 | -0.04% | 665,175.60 | 656,188.38 | 595,322.03 |
| 2025/09/19 | 666,337.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/18 | 681,697.50 | +23,289.50 | +3.54% | 668,122.90 | 657,278.64 | 587,418.64 |
| 2025/09/17 | 658,408.00 | +5,069.00 | +0.78% | 670,462.70 | 658,216.42 | 583,194.03 |
| 2025/09/16 | 653,339.00 | -13,267.00 | -1.99% | 673,288.50 | 659,631.28 | 579,279.74 |
| 2025/09/15 | 666,606.00 | -13,958.00 | -2.05% | 673,062.60 | 660,674.68 | 575,591.04 |
| 2025/09/14 | 680,564.00 | -12,832.50 | -1.85% | 669,727.60 | 659,382.32 | 571,458.39 |
| 2025/09/13 | 693,396.50 | +20,859.50 | +3.10% | 660,459.40 | 656,798.88 | 567,034.21 |
| 2025/09/12 | 672,537.00 | +20,327.50 | +3.12% | 650,480.30 | 653,882.54 | 562,529.18 |
| 2025/09/11 | 652,209.50 | +2,278.50 | +0.35% | 643,153.50 | 652,656.26 | 558,276.68 |
| 2025/09/10 | 649,931.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/09 | 634,223.00 | -9,278.00 | -1.44% | 635,720.60 | 653,438.88 | 550,298.47 |
| 2025/09/08 | 643,501.00 | +7,598.00 | +1.19% | 638,359.40 | 654,848.00 | 546,568.80 |
| 2025/09/07 | 635,903.00 | +1,184.50 | +0.19% | 642,213.30 | 656,642.32 | 542,717.89 |
| 2025/09/06 | 634,718.50 | +4,461.00 | +0.71% | 643,682.60 | 658,642.10 | 538,939.40 |
| 2025/09/05 | 630,257.50 | -17,159.50 | -2.65% | 646,480.30 | 659,398.86 | 534,932.91 |
| 2025/09/04 | 647,417.00 | -15,353.50 | -2.32% | 651,764.00 | 659,502.58 | 530,817.49 |
| 2025/09/03 | 662,770.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/02 | 643,249.50 | -5,457.50 | -0.84% | 643,998.50 | 656,692.96 | 522,988.78 |
| 2025/09/01 | 648,707.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/31 | 656,676.00 | +14,938.50 | +2.33% | 656,568.10 | 651,020.34 | 515,517.94 |
| 2025/08/30 | 641,737.50 | +12,115.00 | +1.92% | 659,746.00 | 646,185.86 | 511,705.15 |
| 2025/08/29 | 629,622.50 | -43,023.00 | -6.40% | 668,823.40 | 641,586.58 | 508,228.65 |
管理人
たつぞう
世間は「負け組」と言うかもしれない。でも、人生逆転のチャンスは必ずある！50代、非正規雇用の私が投資で人生を変える挑戦の記録。等身大の奮闘記から、あなたの人生を変えるヒントが見つかるかも。
最新記事
人気記事
