ETH/JPY (Ethereum) 取引所:coincheck
終値: | 16,197.52 | 前日比: | ![]() | +322.71 (+2.03%) |
2019/02/22 19:00:00 更新
ETH/JPY (1分足)
安値: | 15,726.43 | 高値: | 16,197.52 |
始値: | 15,874.58 | 終値: | 16,197.52 |
2019/02/22 19:00:00 更新
ETH/JPY (1日足)
5日平均乖離率: | +1.11% | 25日平均乖離率: | +24.05% | 75日平均乖離率: | +22.73% |
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 | ||||
2019/02/22 | 16,197.52 | +322.71 | +2.03% | 16,019.86 | 13,057.48 | 13,197.26 |
2019/02/21 | 15,874.81 | -201.44 | -1.25% | 15,536.98 | 12,861.50 | 13,120.77 |
2019/02/20 | 16,076.25 | -87.43 | -0.54% | 15,057.94 | 12,720.29 | 13,041.11 |
2019/02/19 | 16,163.68 | +376.62 | +2.39% | 14,495.87 | 12,584.51 | 12,957.91 |
2019/02/18 | 15,787.06 | +2,003.94 | +14.54% | 13,922.21 | 12,444.36 | 12,889.51 |
2019/02/17 | 13,783.12 | +303.51 | +2.25% | 13,433.12 | 12,321.70 | 12,839.54 |
2019/02/16 | 13,479.61 | +213.74 | +1.61% | 13,293.11 | 12,287.35 | 12,822.50 |
2019/02/15 | 13,265.87 | -29.51 | -0.22% | 13,268.59 | 12,264.01 | 12,811.41 |
2019/02/14 | 13,295.38 | -46.24 | -0.35% | 13,144.81 | 12,243.57 | 12,809.92 |
2019/02/13 | 13,341.62 | +258.57 | +1.98% | 13,077.36 | 12,229.42 | 12,810.25 |
2019/02/12 | 13,083.05 | -273.98 | -2.05% | 12,763.65 | 12,241.30 | 12,802.73 |
2019/02/11 | 13,357.03 | +710.04 | +5.61% | 12,415.18 | 12,245.59 | 12,806.27 |
2019/02/10 | 12,646.99 | -311.11 | -2.40% | 11,963.23 | 12,234.43 | 12,809.96 |
2019/02/09 | 12,958.10 | +1,185.04 | +10.07% | 11,760.71 | 12,263.93 | 12,800.10 |
2019/02/08 | 11,773.06 | +432.35 | +3.81% | 11,502.47 | 12,306.21 | 12,792.60 |
2019/02/07 | 11,340.71 | +243.44 | +2.19% | 11,476.15 | 12,341.25 | 12,800.82 |
2019/02/06 | 11,097.27 | -537.15 | -4.62% | 11,544.60 | 12,424.90 | 12,832.48 |
2019/02/05 | 11,634.42 | -32.45 | -0.28% | 11,637.94 | 12,529.01 | 12,866.58 |
2019/02/04 | 11,666.87 | +25.39 | +0.22% | 11,592.64 | 12,612.62 | 12,907.53 |
2019/02/03 | 11,641.48 | -41.48 | -0.36% | 11,629.05 | 12,715.50 | 12,951.81 |
2019/02/02 | 11,682.96 | +119.00 | +1.03% | 11,594.63 | 12,898.33 | 13,003.85 |
2019/02/01 | 11,563.96 | +156.03 | +1.37% | 11,517.64 | 13,090.24 | 13,080.98 |
2019/01/31 | 11,407.93 | -441.01 | -3.72% | 11,673.77 | 13,290.01 | 13,189.87 |
2019/01/30 | 11,848.94 | +379.56 | +3.31% | 11,928.52 | 13,493.41 | 13,297.15 |
2019/01/29 | 11,469.38 | +171.39 | +1.52% | 12,090.71 | 13,697.22 | 13,404.62 |
2019/01/28 | 11,297.99 | -1,046.64 | -8.48% | 12,340.97 | 13,878.24 | 13,506.06 |
2019/01/27 | 12,344.63 | -337.05 | -2.66% | 12,666.21 | 14,064.77 | 13,653.90 |
2019/01/26 | 12,681.68 | +21.79 | +0.17% | 12,776.53 | 14,232.35 | 13,802.60 |
2019/01/25 | 12,659.89 | -60.79 | -0.48% | 12,791.14 | 14,313.30 | 13,953.07 |
2019/01/24 | 12,720.68 | -203.50 | -1.57% | 12,847.48 | 14,407.10 | 14,101.22 |
2019/01/23 | 12,924.18 | +27.97 | +0.22% | 13,031.08 | 14,505.84 | 14,251.45 |
2019/01/22 | 12,896.21 | +141.45 | +1.11% | 13,084.34 | 14,591.40 | 14,394.51 |
2019/01/21 | 12,754.76 | -186.83 | -1.44% | 13,120.66 | 14,589.53 | 14,547.06 |
2019/01/20 | 12,941.59 | -697.05 | -5.11% | 13,246.64 | 14,631.27 | 14,703.75 |
2019/01/19 | 13,638.64 | +448.16 | +3.40% | 13,461.36 | 14,664.22 | 14,853.23 |
2019/01/18 | 13,190.48 | +112.64 | +0.86% | 13,263.42 | 14,670.42 | 14,986.70 |
2019/01/17 | 13,077.84 | -306.82 | -2.29% | 13,311.70 | 14,829.97 | 15,113.25 |
2019/01/16 | 13,384.66 | -630.50 | -4.50% | 13,436.14 | 14,870.01 | 15,238.25 |
2019/01/15 | 14,015.16 | +1,366.19 | +10.80% | 13,504.17 | 14,827.75 | 15,359.56 |
2019/01/14 | 12,648.97 | -782.88 | -5.83% | 13,548.88 | 14,776.01 | 15,467.88 |
2019/01/13 | 13,431.85 | -268.23 | -1.96% | 14,261.56 | 14,754.25 | 15,590.26 |
2019/01/12 | 13,700.08 | -24.72 | -0.18% | 14,871.30 | 14,682.59 | 15,703.90 |
2019/01/11 | 13,724.80 | -513.88 | -3.61% | 15,442.96 | 14,562.15 | 15,813.31 |
2019/01/10 | 14,238.68 | -1,973.70 | -12.17% | 15,996.59 | 14,415.31 | 15,931.55 |
2019/01/09 | 16,212.38 | -268.19 | -1.63% | 16,537.68 | 14,232.78 | 16,041.05 |
2019/01/08 | 16,480.57 | -77.78 | -0.47% | 16,494.18 | 13,957.48 | 16,122.89 |
2019/01/07 | 16,558.35 | +65.39 | +0.40% | 16,390.31 | 13,685.42 | 16,202.30 |
2019/01/06 | 16,492.96 | -451.20 | -2.66% | 16,385.44 | 13,430.12 | 16,283.72 |
2019/01/05 | 16,944.16 | +949.30 | +5.94% | 16,027.97 | 13,172.81 | 16,360.83 |
2019/01/04 | 15,994.86 | +33.62 | +0.21% | 15,640.10 | 12,886.57 | 16,436.92 |
2019/01/03 | 15,961.24 | -572.72 | -3.46% | 15,478.98 | 12,656.05 | 16,528.93 |