ETH/JPY 取引所：zaif
| 終値： | 585,715.00 | 前日比： |  | +16,715.00 (+2.94%) |
2025/10/18 19:44 更新
ETH/JPY (1分足)
| 安値： | 564,025.00 | 高値： | 591,990.00 |
| 始値： | 569,000.00 | 終値： | 585,715.00 |
2025/10/18 19:44 更新
ETH/JPY (1日足)
| 5日平均乖離率： | -1.86% | 25日平均乖離率： | -6.91% | 75日平均乖離率： | -8.58% |
過去データ(日足) 取引所：zaif
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/10/18 | 585,715.00 | +16,715.00 | +2.94% | 596,811.00 | 629,168.60 | 640,668.40 |
| 2025/10/17 | 569,000.00 | -38,640.00 | -6.36% | 604,821.00 | 630,546.60 | 640,024.27 |
| 2025/10/16 | 607,640.00 | -4,060.00 | -0.66% | 612,310.00 | 632,748.20 | 639,315.33 |
| 2025/10/15 | 611,700.00 | +1,700.00 | +0.28% | 607,930.00 | 635,022.60 | 638,054.93 |
| 2025/10/14 | 610,000.00 | -15,765.00 | -2.52% | 618,650.00 | 637,178.60 | 637,099.07 |
| 2025/10/13 | 625,765.00 | +19,320.00 | +3.19% | 630,286.00 | 639,430.60 | 636,516.27 |
| 2025/10/12 | 606,445.00 | +20,705.00 | +3.53% | 641,245.00 | 641,595.80 | 635,695.53 |
| 2025/10/11 | 585,740.00 | -79,560.00 | -11.96% | 659,156.00 | 643,606.40 | 635,130.73 |
| 2025/10/10 | 665,300.00 | -2,880.00 | -0.43% | 681,008.00 | 646,253.20 | 634,847.53 |
| 2025/10/09 | 668,180.00 | -12,380.00 | -1.82% | 681,558.00 | 646,290.40 | 633,419.40 |
| 2025/10/08 | 680,560.00 | -15,440.00 | -2.22% | 680,561.00 | 646,727.20 | 631,837.20 |
| 2025/10/07 | 696,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/06 | 695,000.00 | +26,950.00 | +4.03% | 666,537.00 | 646,096.80 | 627,888.27 |
| 2025/10/05 | 668,050.00 | +4,855.00 | +0.73% | 654,154.00 | 644,343.60 | 625,669.73 |
| 2025/10/04 | 663,195.00 | +1,765.00 | +0.27% | 643,085.00 | 643,521.40 | 623,948.67 |
| 2025/10/03 | 661,430.00 | +16,420.00 | +2.55% | 635,306.00 | 642,313.60 | 622,638.00 |
| 2025/10/02 | 645,010.00 | +11,925.00 | +1.88% | 623,330.00 | 641,529.80 | 621,221.60 |
| 2025/10/01 | 633,085.00 | +20,380.00 | +3.33% | 614,111.00 | 641,118.60 | 619,628.87 |
| 2025/09/30 | 612,705.00 | -11,595.00 | -1.86% | 605,382.00 | 641,170.60 | 618,266.93 |
| 2025/09/29 | 624,300.00 | +22,750.00 | +3.78% | 602,620.00 | 642,022.40 | 616,869.87 |
| 2025/09/28 | 601,550.00 | +2,635.00 | +0.44% | 602,879.00 | 643,000.60 | 614,982.13 |
| 2025/09/27 | 598,915.00 | +9,475.00 | +1.61% | 606,602.00 | 645,347.80 | 612,853.47 |
| 2025/09/26 | 589,440.00 | -9,455.00 | -1.58% | 611,627.00 | 647,277.00 | 610,814.60 |
| 2025/09/25 | 598,895.00 | -26,700.00 | -4.27% | 626,639.00 | 649,599.40 | 608,789.80 |
| 2025/09/24 | 625,595.00 | +5,430.00 | +0.88% | 639,980.00 | 651,917.00 | 606,548.67 |
| 2025/09/23 | 620,165.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/22 | 624,040.00 | -40,460.00 | -6.09% | 660,067.00 | 653,184.60 | 601,232.40 |
| 2025/09/21 | 664,500.00 | -1,100.00 | -0.17% | 666,601.00 | 655,024.60 | 598,058.53 |
| 2025/09/20 | 665,600.00 | -700.00 | -0.11% | 664,083.00 | 655,744.60 | 594,208.13 |
| 2025/09/19 | 666,300.00 | -13,595.00 | -2.00% | 664,209.00 | 655,873.80 | 590,259.00 |
| 2025/09/18 | 679,895.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/17 | 656,710.00 | +4,800.00 | +0.74% | 668,765.00 | 657,490.00 | 582,073.13 |
| 2025/09/16 | 651,910.00 | -14,320.00 | -2.15% | 671,608.00 | 658,939.00 | 578,152.53 |
| 2025/09/15 | 666,230.00 | -12,870.00 | -1.90% | 671,460.00 | 659,869.80 | 574,496.20 |
| 2025/09/14 | 679,100.00 | -10,775.00 | -1.56% | 667,713.00 | 658,541.80 | 570,352.07 |
| 2025/09/13 | 689,875.00 | +18,950.00 | +2.82% | 658,493.00 | 656,138.80 | 565,924.07 |
| 2025/09/12 | 670,925.00 | +19,755.00 | +3.03% | 648,885.00 | 653,385.60 | 561,430.13 |
| 2025/09/11 | 651,170.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/10 | 647,495.00 | +14,495.00 | +2.29% | 638,289.00 | 652,831.40 | 553,186.40 |
| 2025/09/09 | 633,000.00 | -8,835.00 | -1.38% | 635,590.00 | 653,019.60 | 549,254.07 |
| 2025/09/08 | 641,835.00 | +7,105.00 | +1.12% | 638,741.00 | 654,267.60 | 545,517.40 |
| 2025/09/07 | 634,730.00 | +345.00 | +0.05% | 642,420.00 | 656,162.20 | 541,668.93 |
| 2025/09/06 | 634,385.00 | +385.00 | +0.06% | 644,903.00 | 658,274.60 | 537,889.07 |
| 2025/09/05 | 634,000.00 | -14,755.00 | -2.27% | 647,526.00 | 659,019.20 | 533,920.40 |
| 2025/09/04 | 648,755.00 | -11,475.00 | -1.74% | 652,093.00 | 658,857.80 | 529,730.87 |
| 2025/09/03 | 660,230.00 | +13,085.00 | +2.02% | 651,228.00 | 657,698.00 | 525,817.87 |
| 2025/09/02 | 647,145.00 | -355.00 | -0.05% | 645,786.00 | 655,840.00 | 521,876.73 |
| 2025/09/01 | 647,500.00 | -9,335.00 | -1.42% | 650,365.00 | 653,314.40 | 518,119.47 |
| 2025/08/31 | 656,835.00 | +12,405.00 | +1.93% | 657,365.00 | 649,733.00 | 514,319.53 |
| 2025/08/30 | 644,430.00 | +11,410.00 | +1.80% | 659,764.00 | 644,867.60 | 510,530.53 |
| 2025/08/29 | 633,020.00 | -37,020.00 | -5.53% | 668,135.00 | 640,166.20 | 506,994.80 |
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
