サイト名

ETH/JPY (Ethereum) 取引所:coincheck


   終値: 170,351.08 前日比: +540.09 (+0.32%)

2022/11/28 01:39 更新

ETH/JPY (1分足)


 安値:169,346.40 高値:170,502.32
 始値:169,729.93 終値:170,351.08

2022/11/28 01:39 更新

ETH/JPY (1日足)


5日平均乖離率:+1.16% 25日平均乖離率:-6.92% 75日平均乖離率:-12.58%




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
2022/11/28170,351.08+540.09+0.32%168,395.74183,024.26194,868.12
2022/11/27169,810.99+381.81+0.23%167,004.16185,397.45195,643.76
2022/11/26169,429.18+2,697.82+1.62%164,752.37187,791.98196,442.07
2022/11/25166,731.36+1,075.26+0.65%163,000.93190,315.00197,473.93
2022/11/24165,656.10+2,262.93+1.39%162,621.31192,921.66198,601.83
2022/11/23163,393.17+4,841.14+3.05%163,410.47195,732.72199,660.08
2022/11/22158,552.03-2,119.97-1.32%164,714.43198,754.31200,757.52
2022/11/21160,672.000.000.00%0.000.000.00
2022/11/20164,833.23-4,768.69-2.81%168,089.40204,089.07202,630.74
2022/11/19169,601.92-311.06-0.18%170,455.87206,736.79203,607.22
2022/11/18169,912.98+2,268.15+1.35%171,726.34208,136.65204,330.10
2022/11/17167,644.83-809.23-0.48%172,127.13209,284.71204,970.85
2022/11/16168,454.06-8,211.49-4.65%173,872.62210,332.76205,636.37
2022/11/15176,665.55+711.25+0.40%175,604.68211,371.68206,445.04
2022/11/14175,954.30+4,037.37+2.35%177,918.34211,989.52206,932.91
2022/11/13171,916.93-4,455.33-2.53%178,823.54212,768.36207,487.03
2022/11/12176,372.26-742.09-0.42%186,963.49213,652.63208,018.19
2022/11/11177,114.35-11,119.51-5.91%197,763.75214,398.24208,461.03
2022/11/10188,233.86+7,753.54+4.30%210,056.07215,196.52208,807.32
2022/11/09180,480.32-32,136.36-15.11%220,209.26215,290.54209,039.21
2022/11/08212,616.68-17,756.88-7.71%232,765.19215,733.19209,626.88
2022/11/07230,373.56-8,202.39-3.44%236,178.02215,057.92209,909.37
2022/11/06238,575.95-423.84-0.18%236,038.16213,053.67209,848.53
2022/11/05238,999.790.000.00%0.000.000.00
2022/11/04243,259.95+13,579.09+5.91%233,403.51209,078.80209,307.49
2022/11/03229,680.860.000.00%0.000.000.00
2022/11/02229,674.25-2,830.51-1.22%233,788.49205,498.07208,944.68
2022/11/01232,504.76+607.05+0.26%233,068.63204,018.37208,978.98
2022/10/31231,897.71-4,035.03-1.71%231,871.27202,504.84209,235.32
2022/10/30235,932.740.000.00%0.000.000.00
2022/10/29238,932.99+12,858.02+5.69%225,430.10199,393.76209,656.34
2022/10/28226,074.97-442.96-0.20%217,366.41197,646.25209,851.55
2022/10/27226,517.93-4,508.24-1.95%210,920.64196,223.71210,370.71
2022/10/26231,026.17+26,427.75+12.92%204,502.45194,639.09210,878.29
2022/10/25204,598.42+5,983.88+3.01%196,719.54193,062.86211,158.45
2022/10/24198,614.54+4,768.42+2.46%194,884.89192,755.70211,793.86
2022/10/23193,846.12-580.89-0.30%193,966.73192,453.71212,393.02
2022/10/22194,427.01+2,315.42+1.21%194,200.02192,362.15212,843.87
2022/10/21192,111.59-3,313.62-1.70%194,728.88192,620.86213,474.49
2022/10/20195,425.21+1,401.51+0.72%194,423.45192,604.88213,980.55
2022/10/19194,023.70-988.90-0.51%193,647.72192,276.95214,465.14
2022/10/18195,012.60-2,058.70-1.04%193,989.95192,213.22214,940.03
2022/10/17197,071.30+6,486.88+3.40%191,040.91191,778.61215,204.47
2022/10/16190,584.42-962.16-0.50%189,768.98191,095.87215,541.23
2022/10/15191,546.58-4,188.27-2.14%189,150.54191,203.78215,852.66
2022/10/14195,734.85+15,467.47+8.58%188,952.25191,349.09216,266.31
2022/10/13180,267.38-10,444.31-5.48%188,378.76191,282.03216,684.53
2022/10/12190,711.69+3,219.49+1.72%190,861.67192,191.83217,329.15
2022/10/11187,492.20-3,062.95-1.61%191,652.62192,821.71217,869.51
2022/10/10190,555.150.000.00%0.000.000.00
2022/10/09192,867.38+185.47+0.10%194,053.82194,609.50218,518.39