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 |
2025/02/08 | 394,000.00 | -31,395.00 | -7.38% | 420,658.00 | 488,367.60 | 531,348.47 |
2025/02/07 | 425,395.00 | +3,855.00 | +0.91% | 423,685.00 | 492,822.40 | 533,088.27 |
2025/02/06 | 421,540.00 | -5,640.00 | -1.32% | 434,757.00 | 495,181.40 | 534,307.47 |
2025/02/05 | 427,180.00 | -7,995.00 | -1.84% | 451,249.00 | 498,970.40 | 535,850.80 |
2025/02/04 | 435,175.00 | +26,040.00 | +6.36% | 469,060.00 | 502,574.60 | 536,951.47 |
2025/02/03 | 409,135.00 | -71,620.00 | -14.90% | 482,225.00 | 505,851.40 | 538,003.40 |
2025/02/02 | 480,755.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2025/02/01 | 504,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2025/01/31 | 516,235.00 | +15,235.00 | +3.04% | 495,894.00 | 514,907.20 | 538,611.07 |
2025/01/30 | 501,000.00 | +20,000.00 | +4.16% | 496,208.00 | 517,417.80 | 538,057.07 |
2025/01/29 | 481,000.00 | -12,905.00 | -2.61% | 499,387.00 | 520,033.80 | 537,845.07 |
2025/01/28 | 493,905.00 | +6,575.00 | +1.35% | 509,593.00 | 523,525.80 | 537,808.60 |
2025/01/27 | 487,330.00 | -30,475.00 | -5.89% | 513,012.00 | 525,769.60 | 537,737.87 |
2025/01/26 | 517,805.00 | +910.00 | +0.18% | 518,346.00 | 528,159.00 | 538,075.87 |
2025/01/25 | 516,895.00 | -15,135.00 | -2.84% | 517,482.00 | 528,446.80 | 537,949.13 |
2025/01/24 | 532,030.00 | +21,030.00 | +4.12% | 518,503.00 | 529,031.00 | 537,589.33 |
2025/01/23 | 511,000.00 | -3,000.00 | -0.58% | 515,725.00 | 528,549.80 | 536,995.33 |
2025/01/22 | 514,000.00 | +515.00 | +0.10% | 517,249.00 | 529,309.40 | 536,355.33 |
2025/01/21 | 513,485.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2025/01/20 | 522,000.00 | +3,860.00 | +0.75% | 521,781.00 | 530,800.80 | 534,367.60 |
2025/01/19 | 518,140.00 | -480.00 | -0.09% | 521,065.00 | 530,962.00 | 532,767.60 |
2025/01/18 | 518,620.00 | -16,960.00 | -3.17% | 518,511.00 | 532,235.00 | 530,880.67 |
2025/01/17 | 535,580.00 | +21,015.00 | +4.08% | 511,661.00 | 533,150.20 | 528,936.60 |
2025/01/16 | 514,565.00 | -3,855.00 | -0.74% | 507,798.00 | 532,623.00 | 526,768.87 |
2025/01/15 | 518,420.00 | +13,050.00 | +2.58% | 508,342.00 | 532,680.40 | 525,006.33 |
2025/01/14 | 505,370.00 | +21,000.00 | +4.34% | 508,077.00 | 533,222.40 | 523,360.80 |
2025/01/13 | 484,370.00 | -31,895.00 | -6.18% | 509,956.00 | 534,015.20 | 521,836.87 |
2025/01/12 | 516,265.00 | -1,020.00 | -0.20% | 519,860.00 | 537,720.40 | 520,891.93 |
2025/01/11 | 517,285.00 | +190.00 | +0.04% | 530,933.00 | 540,728.80 | 519,384.40 |
2025/01/10 | 517,095.00 | +2,330.00 | +0.45% | 543,276.00 | 544,712.00 | 517,664.60 |
2025/01/09 | 514,765.00 | -19,125.00 | -3.58% | 553,137.00 | 548,145.80 | 515,828.27 |
2025/01/08 | 533,890.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2025/01/07 | 571,630.00 | -7,370.00 | -1.27% | 567,066.00 | 554,105.20 | 511,965.60 |
2025/01/06 | 579,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2025/01/05 | 566,400.00 | -1,900.00 | -0.33% | 551,353.00 | 556,263.80 | 506,992.53 |
2025/01/04 | 568,300.00 | +18,300.00 | +3.33% | 544,373.00 | 556,419.80 | 504,740.53 |
2025/01/03 | 550,000.00 | +2,935.00 | +0.54% | 534,713.00 | 556,048.00 | 502,509.13 |
2025/01/02 | 547,065.00 | +22,065.00 | +4.20% | 530,711.00 | 557,708.00 | 500,569.20 |
2025/01/01 | 525,000.00 | -6,500.00 | -1.22% | 527,444.00 | 559,710.60 | 498,563.87 |
2024/12/31 | 531,500.00 | +11,500.00 | +2.21% | 529,252.00 | 562,710.60 | 496,807.87 |
2024/12/30 | 520,000.00 | -9,990.00 | -1.88% | 528,158.00 | 565,253.20 | 494,933.60 |
2024/12/29 | 529,990.00 | -740.00 | -0.14% | 534,151.00 | 568,135.40 | 493,195.20 |
2024/12/28 | 530,730.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2024/12/27 | 534,040.00 | +8,010.00 | +1.52% | 534,787.00 | 569,749.40 | 489,392.53 |
2024/12/26 | 526,030.00 | -23,935.00 | -4.35% | 531,179.00 | 570,319.80 | 487,136.07 |
2024/12/25 | 549,965.00 | +8,465.00 | +1.56% | 532,367.00 | 571,478.60 | 485,024.93 |
2024/12/24 | 541,500.00 | +19,100.00 | +3.66% | 527,412.00 | 571,436.20 | 482,522.73 |
2024/12/23 | 522,400.00 | +6,400.00 | +1.24% | 534,512.00 | 571,621.20 | 480,016.80 |
2024/12/22 | 516,000.00 | -15,970.00 | -3.00% | 548,327.00 | 572,414.00 | 477,873.47 |
2024/12/21 | 531,970.00 | +6,780.00 | +1.29% | 568,500.00 | 573,099.00 | 475,824.87 |
2024/12/20 | 525,190.00 | -51,810.00 | -8.98% | 582,694.00 | 572,455.40 | 473,693.40 |