副業×投資で爆速資産形成して本気でFIRE!

ETH/JPY  取引所:zaif


   終値: 394,000.00 前日比: -31,395.00 (-7.38%)

2025/02/08 06:45 更新

ETH/JPY (1分足)


 安値:394,000.00 高値:423,640.00
 始値:423,640.00 終値:394,000.00

2025/02/08 06:45 更新

ETH/JPY (1日足)


5日平均乖離率:-6.34% 25日平均乖離率:-19.32% 75日平均乖離率:-25.85%




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
2025/02/08394,000.00-31,395.00-7.38%420,658.00488,367.60531,348.47
2025/02/07425,395.00+3,855.00+0.91%423,685.00492,822.40533,088.27
2025/02/06421,540.00-5,640.00-1.32%434,757.00495,181.40534,307.47
2025/02/05427,180.00-7,995.00-1.84%451,249.00498,970.40535,850.80
2025/02/04435,175.00+26,040.00+6.36%469,060.00502,574.60536,951.47
2025/02/03409,135.00-71,620.00-14.90%482,225.00505,851.40538,003.40
2025/02/02480,755.000.000.00%0.000.000.00
2025/02/01504,000.000.000.00%0.000.000.00
2025/01/31516,235.00+15,235.00+3.04%495,894.00514,907.20538,611.07
2025/01/30501,000.00+20,000.00+4.16%496,208.00517,417.80538,057.07
2025/01/29481,000.00-12,905.00-2.61%499,387.00520,033.80537,845.07
2025/01/28493,905.00+6,575.00+1.35%509,593.00523,525.80537,808.60
2025/01/27487,330.00-30,475.00-5.89%513,012.00525,769.60537,737.87
2025/01/26517,805.00+910.00+0.18%518,346.00528,159.00538,075.87
2025/01/25516,895.00-15,135.00-2.84%517,482.00528,446.80537,949.13
2025/01/24532,030.00+21,030.00+4.12%518,503.00529,031.00537,589.33
2025/01/23511,000.00-3,000.00-0.58%515,725.00528,549.80536,995.33
2025/01/22514,000.00+515.00+0.10%517,249.00529,309.40536,355.33
2025/01/21513,485.000.000.00%0.000.000.00
2025/01/20522,000.00+3,860.00+0.75%521,781.00530,800.80534,367.60
2025/01/19518,140.00-480.00-0.09%521,065.00530,962.00532,767.60
2025/01/18518,620.00-16,960.00-3.17%518,511.00532,235.00530,880.67
2025/01/17535,580.00+21,015.00+4.08%511,661.00533,150.20528,936.60
2025/01/16514,565.00-3,855.00-0.74%507,798.00532,623.00526,768.87
2025/01/15518,420.00+13,050.00+2.58%508,342.00532,680.40525,006.33
2025/01/14505,370.00+21,000.00+4.34%508,077.00533,222.40523,360.80
2025/01/13484,370.00-31,895.00-6.18%509,956.00534,015.20521,836.87
2025/01/12516,265.00-1,020.00-0.20%519,860.00537,720.40520,891.93
2025/01/11517,285.00+190.00+0.04%530,933.00540,728.80519,384.40
2025/01/10517,095.00+2,330.00+0.45%543,276.00544,712.00517,664.60
2025/01/09514,765.00-19,125.00-3.58%553,137.00548,145.80515,828.27
2025/01/08533,890.000.000.00%0.000.000.00
2025/01/07571,630.00-7,370.00-1.27%567,066.00554,105.20511,965.60
2025/01/06579,000.000.000.00%0.000.000.00
2025/01/05566,400.00-1,900.00-0.33%551,353.00556,263.80506,992.53
2025/01/04568,300.00+18,300.00+3.33%544,373.00556,419.80504,740.53
2025/01/03550,000.00+2,935.00+0.54%534,713.00556,048.00502,509.13
2025/01/02547,065.00+22,065.00+4.20%530,711.00557,708.00500,569.20
2025/01/01525,000.00-6,500.00-1.22%527,444.00559,710.60498,563.87
2024/12/31531,500.00+11,500.00+2.21%529,252.00562,710.60496,807.87
2024/12/30520,000.00-9,990.00-1.88%528,158.00565,253.20494,933.60
2024/12/29529,990.00-740.00-0.14%534,151.00568,135.40493,195.20
2024/12/28530,730.000.000.00%0.000.000.00
2024/12/27534,040.00+8,010.00+1.52%534,787.00569,749.40489,392.53
2024/12/26526,030.00-23,935.00-4.35%531,179.00570,319.80487,136.07
2024/12/25549,965.00+8,465.00+1.56%532,367.00571,478.60485,024.93
2024/12/24541,500.00+19,100.00+3.66%527,412.00571,436.20482,522.73
2024/12/23522,400.00+6,400.00+1.24%534,512.00571,621.20480,016.80
2024/12/22516,000.00-15,970.00-3.00%548,327.00572,414.00477,873.47
2024/12/21531,970.00+6,780.00+1.29%568,500.00573,099.00475,824.87
2024/12/20525,190.00-51,810.00-8.98%582,694.00572,455.40473,693.40